| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 14.22 | 14.45 | 0.09 | 0.63% | 14.22 | 14.64 | 21796 | 3159.03 | 0.82% | 0.00 |
| 2025-04-16 | 14.68 | 14.36 | -0.38 | -2.58% | 14.07 | 14.68 | 28126 | 4047.19 | 1.06% | 0.00 |
| 2025-04-15 | 14.72 | 14.74 | -0.11 | -0.74% | 14.51 | 14.90 | 26739 | 3921.67 | 1.00% | 0.00 |
| 2025-04-14 | 15.26 | 14.85 | 0.55 | 3.85% | 14.61 | 15.38 | 45723 | 6770.37 | 1.72% | 0.00 |
| 2025-04-11 | 14.22 | 14.30 | -0.04 | -0.28% | 14.10 | 14.46 | 35859 | 5113.96 | 1.35% | 0.00 |
| 2025-04-10 | 14.38 | 14.34 | 0.21 | 1.49% | 14.31 | 14.72 | 43381 | 6293.93 | 1.63% | 0.00 |
| 2025-04-09 | 13.34 | 14.13 | 0.49 | 3.59% | 12.55 | 14.22 | 55631 | 7504.91 | 2.09% | 0.00 |
| 2025-04-08 | 13.55 | 13.64 | 0.36 | 2.71% | 13.11 | 14.13 | 58473 | 7947.52 | 2.20% | 0.00 |
| 2025-04-07 | 16.00 | 13.28 | -3.32 | -20.00% | 13.28 | 16.00 | 89589 | 12746.58 | 3.36% | 0.00 |
| 2025-04-03 | 16.15 | 16.60 | 0.23 | 1.41% | 16.05 | 16.70 | 56745 | 9336.48 | 2.13% | 0.00 |
| 2025-04-02 | 16.26 | 16.37 | 0.09 | 0.55% | 16.16 | 16.70 | 42015 | 6935.44 | 1.58% | 0.00 |
| 2025-04-01 | 15.89 | 16.28 | 0.40 | 2.52% | 15.88 | 16.46 | 37205 | 6060.51 | 1.40% | 0.00 |
| 2025-03-31 | 16.10 | 15.88 | -0.22 | -1.37% | 15.58 | 16.19 | 37429 | 5932.76 | 1.41% | 0.00 |
| 2025-03-28 | 16.41 | 16.10 | -0.37 | -2.25% | 16.10 | 16.59 | 32973 | 5359.58 | 1.24% | 1.00 |
| 2025-03-27 | 16.75 | 16.47 | -0.28 | -1.67% | 16.32 | 16.82 | 47319 | 7792.35 | 1.78% | 0.00 |
| 2025-03-26 | 15.93 | 16.75 | 0.73 | 4.56% | 15.82 | 16.83 | 89433 | 14766.12 | 3.36% | 0.00 |
| 2025-03-25 | 16.07 | 16.02 | -0.14 | -0.87% | 15.95 | 16.45 | 39437 | 6384.00 | 1.48% | 0.00 |
| 2025-03-24 | 16.47 | 16.16 | -0.31 | -1.88% | 15.69 | 16.65 | 46861 | 7574.29 | 1.76% | 0.00 |
| 2025-03-21 | 16.66 | 16.47 | -0.15 | -0.90% | 16.40 | 16.81 | 53040 | 8796.73 | 1.99% | 0.00 |
| 2025-03-20 | 16.46 | 16.62 | 0.17 | 1.03% | 16.39 | 16.75 | 62307 | 10351.45 | 2.34% | 0.00 |
| 2025-03-19 | 16.61 | 16.45 | -0.14 | -0.84% | 16.36 | 16.68 | 42336 | 6980.50 | 1.59% | 0.00 |
| 2025-03-18 | 16.50 | 16.59 | 0.16 | 0.97% | 16.40 | 16.66 | 57763 | 9550.81 | 2.17% | 0.00 |
| 2025-03-17 | 16.53 | 16.43 | -0.09 | -0.54% | 16.36 | 16.72 | 51974 | 8568.83 | 1.95% | 0.00 |
| 2025-03-14 | 16.44 | 16.52 | 0.10 | 0.61% | 16.10 | 16.59 | 92106 | 15139.89 | 3.46% | 0.00 |
| 2025-03-13 | 16.27 | 16.42 | 0.06 | 0.37% | 16.00 | 16.71 | 79106 | 12915.37 | 2.97% | 13.00 |
| 2025-03-12 | 15.76 | 16.36 | 0.67 | 4.27% | 15.66 | 16.61 | 86866 | 14078.02 | 3.26% | 0.00 |
| 2025-03-11 | 15.47 | 15.69 | 0.17 | 1.10% | 15.31 | 15.71 | 26511 | 4122.77 | 1.00% | 0.00 |
| 2025-03-10 | 15.45 | 15.52 | 0.08 | 0.52% | 15.37 | 15.62 | 20919 | 3243.51 | 0.79% | 0.00 |
| 2025-03-07 | 15.68 | 15.44 | -0.31 | -1.97% | 15.34 | 15.77 | 29397 | 4576.24 | 1.10% | 0.00 |
| 2025-03-06 | 15.67 | 15.75 | 0.15 | 0.96% | 15.59 | 15.87 | 36365 | 5709.90 | 1.37% | 0.00 |
| 2025-03-05 | 15.63 | 15.60 | -0.01 | -0.06% | 15.41 | 15.76 | 29549 | 4595.69 | 1.11% | 0.00 |
| 2025-03-04 | 15.15 | 15.61 | 0.36 | 2.36% | 15.10 | 15.62 | 27341 | 4233.34 | 1.03% | 0.00 |
| 2025-03-03 | 15.23 | 15.25 | 0.15 | 0.99% | 15.16 | 15.60 | 29249 | 4498.64 | 1.10% | 0.00 |
| 2025-02-28 | 15.79 | 15.10 | -0.70 | -4.43% | 15.05 | 15.81 | 37126 | 5702.50 | 1.39% | 0.00 |
| 2025-02-27 | 15.98 | 15.80 | -0.13 | -0.82% | 15.50 | 15.99 | 35200 | 5545.55 | 1.32% | 0.00 |
| 2025-02-26 | 15.84 | 15.93 | 0.09 | 0.57% | 15.77 | 16.02 | 30254 | 4805.47 | 1.14% | 0.00 |
| 2025-02-25 | 15.82 | 15.84 | -0.15 | -0.94% | 15.71 | 16.02 | 31757 | 5045.27 | 1.19% | 0.00 |
| 2025-02-24 | 16.23 | 15.99 | -0.14 | -0.87% | 15.85 | 16.23 | 35798 | 5714.20 | 1.34% | 0.00 |
| 2025-02-21 | 15.96 | 16.13 | 0.22 | 1.38% | 15.83 | 16.30 | 51248 | 8236.02 | 1.92% | 0.00 |
| 2025-02-20 | 15.89 | 15.91 | 0.11 | 0.70% | 15.71 | 15.95 | 37174 | 5896.03 | 1.40% | 0.00 |
| 2025-02-19 | 15.31 | 15.80 | 0.46 | 3.00% | 15.28 | 15.87 | 34879 | 5453.74 | 1.31% | 0.00 |
| 2025-02-18 | 15.79 | 15.34 | -0.38 | -2.42% | 15.30 | 16.07 | 46470 | 7311.60 | 1.74% | 0.00 |
| 2025-02-17 | 15.42 | 15.72 | 0.30 | 1.95% | 15.42 | 15.74 | 37500 | 5852.88 | 1.41% | 0.00 |
| 2025-02-14 | 15.36 | 15.42 | -0.03 | -0.19% | 15.28 | 15.66 | 22470 | 3478.96 | 0.84% | 0.00 |
| 2025-02-13 | 15.78 | 15.45 | -0.32 | -2.03% | 15.45 | 15.78 | 27377 | 4263.17 | 1.03% | 0.00 |
| 2025-02-12 | 15.61 | 15.77 | 0.18 | 1.15% | 15.45 | 15.79 | 31317 | 4918.06 | 1.18% | 10.00 |
| 2025-02-11 | 15.75 | 15.59 | -0.11 | -0.70% | 15.38 | 15.76 | 26006 | 4044.08 | 0.98% | 233.00 |
| 2025-02-10 | 15.62 | 15.70 | 0.18 | 1.16% | 15.42 | 15.70 | 30956 | 4820.78 | 1.16% | 0.00 |
| 2025-02-07 | 15.48 | 15.52 | 0.10 | 0.65% | 15.35 | 15.71 | 42118 | 6558.39 | 1.58% | 0.00 |
| 2025-02-06 | 15.01 | 15.42 | 0.31 | 2.05% | 14.93 | 15.42 | 32285 | 4929.08 | 1.21% | 0.00 |
| 2025-02-05 | 15.23 | 15.11 | 0.01 | 0.07% | 15.01 | 15.30 | 19785 | 2993.51 | 0.74% | 1.00 |
| 2025-01-27 | 15.37 | 15.10 | -0.13 | -0.85% | 15.09 | 15.43 | 22153 | 3370.87 | 0.83% | 0.00 |
| 2025-01-24 | 14.90 | 15.23 | 0.26 | 1.74% | 14.90 | 15.26 | 22441 | 3386.52 | 0.84% | 0.00 |
| 2025-01-23 | 15.28 | 14.97 | -0.14 | -0.93% | 14.96 | 15.43 | 26625 | 4051.27 | 1.00% | 0.00 |
| 2025-01-22 | 15.22 | 15.11 | -0.11 | -0.72% | 15.04 | 15.34 | 20449 | 3095.92 | 0.77% | 0.00 |
| 2025-01-21 | 15.41 | 15.22 | -0.06 | -0.39% | 15.08 | 15.42 | 19678 | 2990.56 | 0.74% | 0.00 |
| 2025-01-20 | 14.95 | 15.28 | 0.46 | 3.10% | 14.90 | 15.42 | 41192 | 6273.30 | 1.55% | 0.00 |
| 2025-01-17 | 14.60 | 14.82 | 0.13 | 0.88% | 14.50 | 14.89 | 17794 | 2627.19 | 0.67% | 27.00 |
| 2025-01-16 | 14.90 | 14.69 | -0.10 | -0.68% | 14.59 | 15.03 | 25850 | 3828.25 | 0.97% | 0.00 |
| 2025-01-15 | 15.01 | 14.79 | -0.28 | -1.86% | 14.76 | 15.13 | 23991 | 3568.61 | 0.90% | 38.00 |
| 2025-01-14 | 14.50 | 15.07 | 0.71 | 4.94% | 14.41 | 15.10 | 33135 | 4916.70 | 1.24% | 0.00 |
| 2025-01-13 | 14.28 | 14.36 | -0.17 | -1.17% | 13.93 | 14.45 | 17279 | 2461.62 | 0.65% | 0.00 |
| 2025-01-10 | 15.08 | 14.53 | -0.55 | -3.65% | 14.53 | 15.20 | 23780 | 3533.21 | 0.89% | 0.00 |
| 2025-01-09 | 15.10 | 15.08 | -0.10 | -0.66% | 15.00 | 15.38 | 21297 | 3241.30 | 0.80% | 0.00 |
| 2025-01-08 | 15.35 | 15.18 | -0.30 | -1.94% | 14.69 | 15.45 | 32111 | 4847.08 | 1.21% | 0.00 |
| 2025-01-07 | 14.93 | 15.48 | 0.66 | 4.45% | 14.77 | 15.50 | 33057 | 5016.52 | 1.24% | 0.00 |
| 2025-01-06 | 14.75 | 14.82 | 0.19 | 1.30% | 14.21 | 15.16 | 28217 | 4177.80 | 1.06% | 0.00 |
| 2025-01-03 | 15.31 | 14.63 | -0.62 | -4.07% | 14.59 | 15.39 | 31396 | 4690.14 | 1.18% | 0.00 |
| 2025-01-02 | 15.91 | 15.25 | -0.83 | -5.16% | 15.11 | 16.06 | 42372 | 6603.94 | 1.59% | 0.00 |
| 2024-12-31 | 16.90 | 16.08 | -0.54 | -3.25% | 16.05 | 17.18 | 56314 | 9285.39 | 2.11% | 0.00 |
| 2024-12-30 | 16.27 | 16.62 | 0.36 | 2.21% | 15.88 | 16.77 | 50032 | 8266.03 | 1.88% | 0.00 |
| 2024-12-27 | 16.18 | 16.26 | 0.14 | 0.87% | 16.18 | 16.72 | 34965 | 5750.06 | 1.31% | 0.00 |
| 2024-12-26 | 15.73 | 16.12 | 0.39 | 2.48% | 15.59 | 16.26 | 30873 | 4964.29 | 1.16% | 0.00 |
| 2024-12-25 | 16.33 | 15.73 | -0.50 | -3.08% | 15.46 | 16.33 | 30024 | 4733.87 | 1.13% | 0.00 |
| 2024-12-24 | 15.94 | 16.23 | 0.36 | 2.27% | 15.91 | 16.40 | 32570 | 5260.93 | 1.22% | 0.00 |
| 2024-12-23 | 16.67 | 15.87 | -0.79 | -4.74% | 15.81 | 16.79 | 37413 | 6062.52 | 1.40% | 0.00 |
| 2024-12-20 | 16.56 | 16.66 | 0.19 | 1.15% | 16.41 | 16.83 | 37826 | 6293.45 | 1.42% | 0.00 |
| 2024-12-19 | 16.10 | 16.47 | 0.21 | 1.29% | 16.03 | 16.59 | 31444 | 5139.15 | 1.18% | 0.00 |
| 2024-12-18 | 16.07 | 16.26 | 0.26 | 1.63% | 15.70 | 16.50 | 37858 | 6145.58 | 1.42% | 0.00 |
| 2024-12-17 | 16.51 | 16.00 | -0.64 | -3.85% | 16.00 | 16.76 | 37295 | 6059.42 | 1.40% | 0.00 |
万胜智能(300882)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
