| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.76 | 19.35 | 0.51 | 2.71% | 18.76 | 19.59 | 66908 | 12920.72 | 2.51% | 0.00 |
| 2025-12-11 | 19.06 | 18.84 | -0.21 | -1.10% | 18.83 | 19.39 | 37874 | 7239.31 | 1.42% | 0.00 |
| 2025-12-10 | 19.13 | 19.05 | -0.20 | -1.04% | 18.85 | 19.23 | 37810 | 7175.70 | 1.42% | 0.00 |
| 2025-12-09 | 19.32 | 19.25 | -0.07 | -0.36% | 19.17 | 19.45 | 35912 | 6942.93 | 1.35% | 95.00 |
| 2025-12-08 | 19.26 | 19.32 | 0.06 | 0.31% | 19.19 | 19.45 | 44470 | 8588.79 | 1.67% | 0.00 |
| 2025-12-05 | 18.66 | 19.26 | 0.65 | 3.49% | 18.59 | 19.30 | 53915 | 10270.08 | 2.02% | 0.00 |
| 2025-12-04 | 18.88 | 18.61 | -0.37 | -1.95% | 18.57 | 19.04 | 40365 | 7550.72 | 1.52% | 0.00 |
| 2025-12-03 | 19.16 | 18.98 | -0.13 | -0.68% | 18.77 | 19.27 | 56431 | 10699.07 | 2.12% | 0.00 |
| 2025-12-02 | 19.35 | 19.11 | -0.34 | -1.75% | 19.00 | 19.40 | 41792 | 7991.96 | 1.57% | 0.00 |
| 2025-12-01 | 19.33 | 19.45 | 0.06 | 0.31% | 19.30 | 19.60 | 51552 | 10010.03 | 1.94% | 0.00 |
| 2025-11-28 | 18.98 | 19.39 | 0.45 | 2.38% | 18.81 | 19.55 | 57501 | 11089.36 | 2.16% | 0.00 |
| 2025-11-27 | 18.81 | 18.94 | 0.04 | 0.21% | 18.81 | 19.35 | 51507 | 9841.77 | 1.93% | 0.00 |
| 2025-11-26 | 19.38 | 18.90 | -0.54 | -2.78% | 18.88 | 19.44 | 62873 | 12040.17 | 2.36% | 0.00 |
| 2025-11-25 | 19.38 | 19.44 | 0.23 | 1.20% | 19.29 | 19.76 | 64755 | 12648.86 | 2.43% | 66.00 |
| 2025-11-24 | 19.38 | 19.21 | 0.17 | 0.89% | 18.93 | 19.44 | 52784 | 10138.43 | 1.98% | 0.00 |
| 2025-11-21 | 19.68 | 19.04 | -1.00 | -4.99% | 18.88 | 19.86 | 94973 | 18265.05 | 3.57% | 0.00 |
| 2025-11-20 | 20.70 | 20.04 | -0.58 | -2.81% | 19.90 | 20.86 | 93881 | 18984.31 | 3.53% | 0.00 |
| 2025-11-19 | 21.12 | 20.62 | -0.69 | -3.24% | 20.48 | 21.50 | 95523 | 19929.75 | 3.59% | 0.00 |
| 2025-11-18 | 23.20 | 21.31 | -2.27 | -9.63% | 21.21 | 23.20 | 150219 | 33014.19 | 5.64% | 0.00 |
| 2025-11-17 | 23.68 | 23.58 | -0.82 | -3.36% | 23.20 | 24.29 | 129147 | 30642.39 | 4.85% | 0.00 |
| 2025-11-14 | 24.00 | 24.40 | -0.15 | -0.61% | 23.52 | 25.53 | 201635 | 49140.33 | 7.57% | 0.00 |
| 2025-11-13 | 22.96 | 24.55 | 1.50 | 6.51% | 22.55 | 24.63 | 208894 | 49352.17 | 7.84% | 0.00 |
| 2025-11-12 | 23.86 | 23.05 | -1.30 | -5.34% | 22.60 | 24.00 | 206960 | 47912.65 | 7.77% | 20.00 |
| 2025-11-11 | 23.54 | 24.35 | 0.10 | 0.41% | 23.37 | 25.88 | 265755 | 65877.57 | 9.98% | 0.00 |
| 2025-11-10 | 22.72 | 24.25 | 1.26 | 5.48% | 21.97 | 24.25 | 228932 | 52085.68 | 8.60% | 2.00 |
| 2025-11-07 | 21.44 | 22.99 | 1.52 | 7.08% | 21.29 | 24.50 | 242502 | 55263.66 | 9.11% | 23.00 |
| 2025-11-06 | 21.81 | 21.47 | -0.27 | -1.24% | 21.39 | 22.55 | 189299 | 41355.71 | 7.11% | 0.00 |
| 2025-11-05 | 20.72 | 21.74 | 0.47 | 2.21% | 20.22 | 22.20 | 195251 | 42261.12 | 7.33% | 2.00 |
| 2025-11-04 | 20.63 | 21.27 | 0.46 | 2.21% | 20.57 | 21.40 | 134386 | 28395.96 | 5.05% | 16.00 |
| 2025-11-03 | 20.57 | 20.81 | 0.24 | 1.17% | 20.38 | 20.85 | 84021 | 17340.76 | 3.15% | 24.00 |
| 2025-10-31 | 20.76 | 20.57 | -0.23 | -1.11% | 20.57 | 21.27 | 113069 | 23600.46 | 4.25% | 17.00 |
| 2025-10-30 | 21.05 | 20.80 | -0.62 | -2.89% | 20.73 | 21.29 | 128163 | 26848.81 | 4.81% | 0.00 |
| 2025-10-29 | 20.22 | 21.42 | 1.16 | 5.73% | 20.00 | 22.21 | 224760 | 47477.21 | 8.44% | 30.98 |
| 2025-10-28 | 21.00 | 20.26 | -1.22 | -5.68% | 20.06 | 21.00 | 172431 | 35185.21 | 6.47% | 3.00 |
| 2025-10-27 | 20.23 | 21.48 | 1.45 | 7.24% | 19.90 | 21.68 | 170551 | 35247.72 | 6.40% | 0.00 |
| 2025-10-24 | 19.41 | 20.03 | 0.55 | 2.82% | 19.31 | 20.16 | 81388 | 16185.29 | 3.06% | 0.00 |
| 2025-10-23 | 19.30 | 19.48 | 0.08 | 0.41% | 18.61 | 19.57 | 67582 | 12919.90 | 2.54% | 0.00 |
| 2025-10-22 | 19.88 | 19.40 | -0.34 | -1.72% | 19.32 | 19.95 | 63691 | 12400.29 | 2.39% | 0.00 |
| 2025-10-21 | 19.25 | 19.74 | 0.49 | 2.55% | 19.08 | 19.99 | 111811 | 22052.24 | 4.20% | 0.00 |
| 2025-10-20 | 19.01 | 19.25 | 0.75 | 4.05% | 18.72 | 20.49 | 103228 | 20033.33 | 3.88% | 0.00 |
| 2025-10-17 | 20.00 | 18.50 | -1.50 | -7.50% | 18.49 | 20.00 | 127014 | 24128.48 | 4.77% | 0.00 |
| 2025-10-16 | 20.55 | 20.00 | -0.55 | -2.68% | 19.84 | 20.55 | 128402 | 25729.26 | 4.82% | 0.00 |
| 2025-10-15 | 19.76 | 20.55 | 0.66 | 3.32% | 19.55 | 20.84 | 199796 | 40548.39 | 7.50% | 4.00 |
| 2025-10-14 | 19.49 | 19.89 | 0.77 | 4.03% | 19.20 | 20.63 | 191084 | 38017.60 | 7.17% | 3.00 |
| 2025-10-13 | 18.89 | 19.12 | -0.48 | -2.45% | 17.51 | 19.29 | 109874 | 20542.37 | 4.13% | 0.00 |
| 2025-10-10 | 18.90 | 19.60 | 0.72 | 3.81% | 18.85 | 19.75 | 160253 | 31174.12 | 6.02% | 1.00 |
| 2025-10-09 | 19.09 | 18.88 | -0.31 | -1.62% | 18.78 | 19.19 | 71724 | 13557.81 | 2.69% | 0.00 |
| 2025-09-30 | 19.10 | 19.19 | -0.20 | -1.03% | 18.89 | 19.27 | 92760 | 17669.89 | 3.48% | 0.00 |
| 2025-09-29 | 18.74 | 19.39 | 0.57 | 3.03% | 18.64 | 19.59 | 129277 | 24874.28 | 4.85% | 5.00 |
| 2025-09-26 | 18.51 | 18.82 | 0.25 | 1.35% | 18.36 | 19.18 | 88014 | 16637.22 | 3.30% | 0.00 |
| 2025-09-25 | 18.57 | 18.57 | -0.04 | -0.21% | 18.34 | 18.83 | 55862 | 10395.51 | 2.10% | 0.00 |
| 2025-09-24 | 18.42 | 18.61 | 0.08 | 0.43% | 18.16 | 18.72 | 51968 | 9630.16 | 1.95% | 0.00 |
| 2025-09-23 | 18.69 | 18.53 | -0.04 | -0.22% | 17.91 | 18.87 | 69554 | 12737.94 | 2.61% | 0.00 |
| 2025-09-22 | 18.35 | 18.57 | 0.13 | 0.70% | 18.33 | 18.76 | 49054 | 9087.17 | 1.84% | 0.00 |
| 2025-09-19 | 18.42 | 18.44 | 0.02 | 0.11% | 18.30 | 18.71 | 59025 | 10907.49 | 2.22% | 18.00 |
| 2025-09-18 | 18.94 | 18.42 | -0.58 | -3.05% | 18.20 | 19.02 | 101043 | 18825.74 | 3.79% | 0.00 |
| 2025-09-17 | 19.30 | 19.00 | -0.38 | -1.96% | 18.83 | 19.30 | 83657 | 15867.29 | 3.14% | 0.00 |
| 2025-09-16 | 19.19 | 19.38 | 0.12 | 0.62% | 18.77 | 19.38 | 113488 | 21643.52 | 4.26% | 0.00 |
| 2025-09-15 | 19.50 | 19.26 | -0.08 | -0.41% | 19.22 | 20.27 | 190467 | 37397.65 | 7.15% | 0.00 |
| 2025-09-12 | 18.64 | 19.34 | 0.67 | 3.59% | 18.52 | 19.45 | 144314 | 27524.30 | 5.42% | 14.00 |
| 2025-09-11 | 18.69 | 18.67 | -0.07 | -0.37% | 18.15 | 18.70 | 75118 | 13849.03 | 2.82% | 0.00 |
| 2025-09-10 | 18.69 | 18.74 | 0.14 | 0.75% | 18.31 | 18.87 | 74971 | 13927.50 | 2.81% | 0.00 |
| 2025-09-09 | 18.76 | 18.60 | -0.44 | -2.31% | 18.50 | 18.84 | 90656 | 16900.75 | 3.40% | 11.00 |
| 2025-09-08 | 18.36 | 19.04 | 0.69 | 3.76% | 18.12 | 19.10 | 142405 | 26706.99 | 5.35% | 0.00 |
| 2025-09-05 | 17.74 | 18.35 | 0.71 | 4.02% | 17.61 | 18.41 | 101158 | 18372.19 | 3.80% | 0.00 |
| 2025-09-04 | 18.20 | 17.64 | -0.31 | -1.73% | 17.40 | 18.76 | 116061 | 20992.47 | 4.36% | 0.00 |
| 2025-09-03 | 18.53 | 17.95 | -1.00 | -5.28% | 17.89 | 19.05 | 133825 | 24672.20 | 5.02% | 0.00 |
| 2025-09-02 | 18.21 | 18.95 | 0.74 | 4.06% | 17.53 | 19.14 | 229240 | 42177.32 | 8.61% | 0.00 |
| 2025-09-01 | 18.43 | 18.21 | -0.09 | -0.49% | 18.11 | 18.50 | 97061 | 17691.61 | 3.64% | 0.00 |
| 2025-08-29 | 19.02 | 18.30 | -0.81 | -4.24% | 18.10 | 19.15 | 163403 | 30141.27 | 6.14% | 0.00 |
| 2025-08-28 | 19.34 | 19.11 | -0.40 | -2.05% | 18.39 | 19.90 | 250804 | 47921.38 | 9.42% | 0.00 |
| 2025-08-27 | 18.38 | 19.51 | 1.01 | 5.46% | 18.21 | 20.83 | 353151 | 68767.64 | 13.26% | 0.00 |
| 2025-08-26 | 17.86 | 18.50 | 1.24 | 7.18% | 17.86 | 19.68 | 276914 | 51795.64 | 10.40% | 1.00 |
| 2025-08-25 | 17.09 | 17.26 | 0.22 | 1.29% | 17.06 | 17.47 | 76768 | 13235.56 | 2.88% | 0.00 |
| 2025-08-22 | 17.01 | 17.04 | 0.06 | 0.35% | 16.80 | 17.05 | 42827 | 7255.43 | 1.61% | 0.00 |
| 2025-08-21 | 17.24 | 16.98 | -0.23 | -1.34% | 16.88 | 17.27 | 45354 | 7734.39 | 1.70% | 0.00 |
| 2025-08-20 | 17.09 | 17.21 | 0.06 | 0.35% | 16.99 | 17.23 | 42515 | 7287.69 | 1.60% | 0.00 |
| 2025-08-19 | 17.16 | 17.15 | -0.01 | -0.06% | 16.98 | 17.23 | 49664 | 8494.25 | 1.86% | 0.00 |
| 2025-08-18 | 17.10 | 17.16 | 0.18 | 1.06% | 16.97 | 17.29 | 67250 | 11514.36 | 2.53% | 0.00 |
| 2025-08-15 | 16.75 | 16.98 | 0.24 | 1.43% | 16.71 | 17.02 | 49272 | 8338.87 | 1.85% | 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。
