| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 176.81 | 178.50 | 0.62 | 0.35% | 174.33 | 179.80 | 21221 | 37731.76 | 1.26% | 0.00 |
| 2025-12-12 | 176.95 | 177.88 | -0.99 | -0.55% | 172.00 | 179.77 | 51447 | 90413.89 | 3.06% | 0.00 |
| 2025-12-11 | 172.00 | 178.87 | -0.36 | -0.20% | 171.00 | 179.99 | 16920 | 30068.55 | 1.01% | 0.00 |
| 2025-12-10 | 183.80 | 179.23 | -0.38 | -0.21% | 179.00 | 185.78 | 13429 | 24323.89 | 0.80% | 0.00 |
| 2025-12-09 | 181.00 | 179.61 | -1.39 | -0.77% | 178.41 | 184.00 | 12132 | 21851.53 | 0.72% | 0.00 |
| 2025-12-08 | 182.11 | 181.00 | -0.69 | -0.38% | 179.00 | 182.57 | 14233 | 25709.97 | 0.85% | 0.00 |
| 2025-12-05 | 179.80 | 181.69 | 1.89 | 1.05% | 178.50 | 185.00 | 14069 | 25720.47 | 0.84% | 0.00 |
| 2025-12-04 | 182.39 | 179.80 | -2.63 | -1.44% | 176.00 | 182.41 | 10220 | 18259.07 | 0.61% | 0.00 |
| 2025-12-03 | 186.01 | 182.43 | -4.51 | -2.41% | 181.10 | 187.41 | 12661 | 23121.87 | 0.75% | 0.00 |
| 2025-12-02 | 185.33 | 186.94 | 1.73 | 0.93% | 183.82 | 188.00 | 14368 | 26697.07 | 0.86% | 0.00 |
| 2025-12-01 | 182.07 | 185.21 | 6.69 | 3.75% | 180.03 | 189.59 | 24642 | 45736.98 | 1.47% | 0.00 |
| 2025-11-28 | 171.97 | 178.52 | 5.28 | 3.05% | 171.88 | 179.31 | 14546 | 25759.69 | 0.87% | 0.00 |
| 2025-11-27 | 171.76 | 173.24 | 1.74 | 1.01% | 170.20 | 175.33 | 10241 | 17806.07 | 0.61% | 0.00 |
| 2025-11-26 | 168.75 | 171.50 | 3.09 | 1.83% | 168.00 | 171.88 | 8874 | 15127.54 | 0.53% | 0.00 |
| 2025-11-25 | 169.00 | 168.41 | 0.64 | 0.38% | 167.21 | 172.00 | 9629 | 16353.94 | 0.57% | 0.00 |
| 2025-11-24 | 166.61 | 167.77 | 1.16 | 0.70% | 166.10 | 169.47 | 13902 | 23289.11 | 0.83% | 0.00 |
| 2025-11-21 | 169.00 | 166.61 | -1.61 | -0.96% | 166.11 | 170.97 | 15207 | 25585.52 | 0.91% | 2.00 |
| 2025-11-20 | 173.61 | 168.22 | -5.38 | -3.10% | 167.25 | 175.70 | 18345 | 31072.54 | 1.09% | 0.00 |
| 2025-11-19 | 174.75 | 173.60 | -1.31 | -0.75% | 172.15 | 176.95 | 11639 | 20326.06 | 0.69% | 0.00 |
| 2025-11-18 | 179.85 | 174.91 | -5.86 | -3.24% | 173.45 | 180.76 | 13756 | 24212.77 | 0.82% | 0.00 |
| 2025-11-17 | 178.63 | 180.77 | 2.82 | 1.58% | 176.43 | 183.57 | 14368 | 25932.01 | 0.86% | 0.00 |
| 2025-11-14 | 182.84 | 178.10 | -5.78 | -3.14% | 177.95 | 186.00 | 15662 | 28499.33 | 0.93% | 0.00 |
| 2025-11-13 | 187.13 | 183.88 | -3.71 | -1.98% | 182.00 | 188.00 | 19118 | 35262.03 | 1.14% | 0.00 |
| 2025-11-12 | 185.52 | 187.59 | 1.59 | 0.85% | 184.08 | 193.70 | 27415 | 52074.91 | 1.63% | 0.00 |
| 2025-11-11 | 184.53 | 186.00 | -1.49 | -0.79% | 183.00 | 188.50 | 21895 | 40705.86 | 1.30% | 0.00 |
| 2025-11-10 | 179.99 | 187.49 | 6.81 | 3.77% | 174.37 | 188.60 | 31499 | 57996.88 | 1.88% | 0.00 |
| 2025-11-07 | 178.89 | 180.68 | 1.22 | 0.68% | 176.68 | 187.20 | 19358 | 35493.11 | 1.15% | 0.00 |
| 2025-11-06 | 177.00 | 179.46 | 1.96 | 1.10% | 174.60 | 179.99 | 12565 | 22289.62 | 0.75% | 0.00 |
| 2025-11-05 | 179.12 | 177.50 | -3.11 | -1.72% | 175.26 | 180.58 | 16101 | 28580.99 | 0.96% | 0.00 |
| 2025-11-04 | 182.97 | 180.61 | -3.27 | -1.78% | 178.70 | 184.89 | 14294 | 25821.57 | 0.85% | 0.00 |
| 2025-11-03 | 176.18 | 183.88 | 7.10 | 4.02% | 174.90 | 186.50 | 33124 | 60244.22 | 1.97% | 0.00 |
| 2025-10-31 | 173.63 | 176.78 | 1.87 | 1.07% | 173.38 | 180.58 | 25497 | 45471.00 | 1.52% | 0.00 |
| 2025-10-30 | 173.22 | 174.91 | -0.59 | -0.34% | 173.22 | 176.80 | 14900 | 25984.57 | 0.89% | 0.00 |
| 2025-10-29 | 179.66 | 175.50 | -4.00 | -2.23% | 170.50 | 180.07 | 23163 | 40293.51 | 1.38% | 0.00 |
| 2025-10-28 | 174.00 | 179.50 | 5.20 | 2.98% | 173.06 | 181.50 | 21004 | 37396.87 | 1.25% | 0.00 |
| 2025-10-27 | 173.00 | 174.30 | 0.77 | 0.44% | 172.56 | 178.50 | 23955 | 41814.68 | 1.43% | 0.00 |
| 2025-10-24 | 179.38 | 173.53 | -4.16 | -2.34% | 170.00 | 179.90 | 38176 | 65961.21 | 2.27% | 0.00 |
| 2025-10-23 | 176.00 | 177.69 | 0.35 | 0.20% | 174.17 | 185.00 | 32960 | 59376.38 | 1.96% | 0.00 |
| 2025-10-22 | 202.28 | 177.34 | -21.61 | -10.86% | 176.70 | 203.00 | 54154 | 100713.26 | 3.22% | 17.00 |
| 2025-10-21 | 193.12 | 198.95 | 5.83 | 3.02% | 188.01 | 200.25 | 28126 | 54953.19 | 1.67% | 1.00 |
| 2025-10-20 | 196.00 | 193.12 | -2.42 | -1.24% | 190.50 | 199.00 | 21898 | 42209.43 | 1.30% | 0.00 |
| 2025-10-17 | 195.00 | 195.54 | 2.56 | 1.33% | 190.59 | 201.20 | 25238 | 49390.34 | 1.50% | 1.00 |
| 2025-10-16 | 189.04 | 192.98 | 0.98 | 0.51% | 189.00 | 199.00 | 29036 | 56599.90 | 1.73% | 0.00 |
| 2025-10-15 | 174.04 | 192.00 | 18.46 | 10.64% | 174.04 | 192.50 | 33436 | 61912.10 | 1.99% | 0.00 |
| 2025-10-14 | 178.63 | 173.54 | -5.45 | -3.04% | 173.02 | 179.88 | 23806 | 41930.33 | 1.43% | 0.00 |
| 2025-10-13 | 181.10 | 178.99 | -6.95 | -3.74% | 176.30 | 187.00 | 24131 | 43407.20 | 1.45% | 2.00 |
| 2025-10-10 | 180.61 | 185.94 | 5.33 | 2.95% | 179.58 | 193.00 | 30642 | 57772.98 | 1.84% | 1.00 |
| 2025-10-09 | 182.86 | 180.61 | -0.89 | -0.49% | 173.15 | 182.86 | 25126 | 44819.45 | 1.51% | 0.00 |
| 2025-09-30 | 174.82 | 181.50 | 6.68 | 3.82% | 171.82 | 181.68 | 25311 | 44773.44 | 1.52% | 0.00 |
| 2025-09-29 | 175.25 | 174.82 | -0.17 | -0.10% | 172.45 | 178.88 | 16061 | 28035.80 | 0.96% | 2.00 |
| 2025-09-26 | 177.00 | 174.99 | 0.75 | 0.43% | 173.08 | 180.60 | 26130 | 46321.90 | 1.57% | 1.00 |
| 2025-09-25 | 170.70 | 174.24 | 2.06 | 1.20% | 169.28 | 175.38 | 24037 | 41462.12 | 1.44% | 0.00 |
| 2025-09-24 | 169.20 | 172.18 | 3.75 | 2.23% | 168.40 | 175.99 | 26725 | 46462.80 | 1.64% | 3.00 |
| 2025-09-23 | 168.00 | 168.43 | -0.59 | -0.35% | 164.76 | 171.03 | 18559 | 31106.17 | 1.14% | 0.00 |
| 2025-09-22 | 171.55 | 169.02 | -2.53 | -1.47% | 167.50 | 172.48 | 18294 | 30919.89 | 1.12% | 0.00 |
| 2025-09-19 | 169.51 | 171.55 | 1.49 | 0.88% | 168.31 | 171.80 | 16858 | 28705.76 | 1.03% | 0.00 |
| 2025-09-18 | 170.52 | 170.06 | -1.62 | -0.94% | 169.02 | 174.99 | 24929 | 42650.56 | 1.53% | 0.00 |
| 2025-09-17 | 172.67 | 171.68 | -1.35 | -0.78% | 171.30 | 176.80 | 29301 | 51011.02 | 1.79% | 0.00 |
| 2025-09-16 | 167.30 | 173.03 | 5.53 | 3.30% | 166.18 | 174.27 | 35531 | 60959.22 | 2.17% | 0.00 |
| 2025-09-15 | 170.99 | 167.50 | -2.95 | -1.73% | 166.71 | 171.64 | 26657 | 45001.81 | 1.63% | 0.00 |
| 2025-09-12 | 171.95 | 170.45 | -1.45 | -0.84% | 170.31 | 175.59 | 27129 | 46760.46 | 1.66% | 0.00 |
| 2025-09-11 | 176.73 | 171.90 | -5.55 | -3.13% | 168.46 | 178.57 | 44447 | 76050.84 | 2.72% | 0.00 |
| 2025-09-10 | 179.49 | 177.45 | -4.15 | -2.29% | 173.70 | 184.50 | 42915 | 76180.99 | 2.63% | 0.00 |
| 2025-09-09 | 193.00 | 181.60 | -11.89 | -6.15% | 180.00 | 194.35 | 36138 | 66916.55 | 2.21% | 0.00 |
| 2025-09-08 | 192.17 | 193.49 | 1.30 | 0.68% | 189.50 | 200.42 | 38807 | 75749.59 | 2.37% | 3.00 |
| 2025-09-05 | 189.67 | 192.19 | 1.83 | 0.96% | 185.23 | 195.45 | 29362 | 55861.69 | 1.80% | 0.00 |
| 2025-09-04 | 196.14 | 190.36 | -8.16 | -4.11% | 182.73 | 197.90 | 40273 | 76230.51 | 2.46% | 0.00 |
| 2025-09-03 | 199.02 | 198.52 | -1.01 | -0.51% | 196.00 | 205.63 | 33239 | 66546.62 | 2.03% | 1.00 |
| 2025-09-02 | 202.64 | 199.53 | -5.17 | -2.53% | 193.33 | 205.00 | 39799 | 79435.59 | 2.44% | 0.00 |
| 2025-09-01 | 206.00 | 204.70 | -7.10 | -3.35% | 197.06 | 214.93 | 65511 | 133680.08 | 4.01% | 8.00 |
| 2025-08-29 | 181.00 | 211.80 | 35.30 | 20.00% | 181.00 | 211.80 | 87219 | 169575.00 | 5.34% | 3.00 |
| 2025-08-28 | 166.65 | 176.50 | 8.96 | 5.35% | 166.65 | 177.10 | 38443 | 66602.85 | 2.35% | 0.00 |
| 2025-08-27 | 166.02 | 167.54 | 3.39 | 2.07% | 163.68 | 171.82 | 26633 | 44501.92 | 1.63% | 0.00 |
| 2025-08-26 | 164.33 | 164.15 | -0.06 | -0.04% | 164.02 | 169.56 | 22202 | 36993.99 | 1.36% | 0.00 |
| 2025-08-25 | 150.56 | 164.21 | 14.10 | 9.39% | 148.93 | 165.24 | 39178 | 62177.45 | 2.40% | 0.00 |
| 2025-08-22 | 152.40 | 150.11 | -2.29 | -1.50% | 148.00 | 153.81 | 25525 | 38478.52 | 1.56% | 0.00 |
| 2025-08-21 | 155.99 | 152.40 | -3.98 | -2.55% | 151.50 | 156.75 | 17347 | 26685.18 | 1.06% | 0.00 |
| 2025-08-20 | 157.03 | 156.38 | -2.27 | -1.43% | 153.19 | 159.18 | 16184 | 25108.72 | 0.99% | 0.00 |
| 2025-08-19 | 154.40 | 158.65 | 3.11 | 2.00% | 154.05 | 161.55 | 20785 | 32869.40 | 1.27% | 0.00 |
| 2025-08-18 | 154.53 | 155.54 | 0.80 | 0.52% | 153.20 | 157.48 | 20503 | 31948.38 | 1.25% | 0.00 |
万辰集团(300972)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。
