| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 195.00 | 209.30 | 14.30 | 7.33% | 192.00 | 212.52 | 36305 | 73911.62 | 2.16% | 0.00 |
| 2026-02-03 | 194.96 | 195.00 | 0.55 | 0.28% | 189.50 | 199.14 | 31807 | 61446.36 | 1.89% | 0.00 |
| 2026-02-02 | 201.84 | 194.45 | -7.58 | -3.75% | 191.55 | 204.49 | 28600 | 56357.86 | 1.70% | 0.00 |
| 2026-01-30 | 205.00 | 202.03 | -1.22 | -0.60% | 201.48 | 214.97 | 29806 | 61639.68 | 1.77% | 0.00 |
| 2026-01-29 | 209.65 | 203.25 | -14.30 | -6.57% | 201.50 | 212.90 | 37962 | 78568.08 | 2.26% | 0.00 |
| 2026-01-28 | 237.00 | 217.55 | -10.57 | -4.63% | 216.36 | 240.89 | 45801 | 103192.97 | 2.73% | 0.00 |
| 2026-01-27 | 226.00 | 228.12 | 5.52 | 2.48% | 219.01 | 230.50 | 31221 | 70118.27 | 1.86% | 1.00 |
| 2026-01-26 | 220.00 | 222.60 | 3.10 | 1.41% | 214.57 | 228.30 | 32207 | 71270.47 | 1.92% | 0.00 |
| 2026-01-23 | 212.04 | 219.50 | 7.44 | 3.51% | 210.00 | 222.74 | 27651 | 60116.95 | 1.65% | 0.00 |
| 2026-01-22 | 209.79 | 212.06 | 2.32 | 1.11% | 207.00 | 218.55 | 20488 | 43510.45 | 1.22% | 0.00 |
| 2026-01-21 | 209.88 | 209.74 | -2.26 | -1.07% | 200.58 | 211.99 | 35310 | 72733.35 | 2.10% | 0.00 |
| 2026-01-20 | 202.00 | 212.00 | 12.07 | 6.04% | 200.21 | 215.00 | 42201 | 88597.44 | 2.51% | 0.00 |
| 2026-01-19 | 190.00 | 199.93 | 7.93 | 4.13% | 190.00 | 202.50 | 37283 | 74122.27 | 2.22% | 0.00 |
| 2026-01-16 | 193.68 | 192.00 | -1.68 | -0.87% | 190.51 | 196.93 | 22662 | 43750.75 | 1.35% | 2.00 |
| 2026-01-15 | 190.40 | 193.68 | 3.28 | 1.72% | 190.01 | 195.15 | 19487 | 37561.05 | 1.16% | 0.00 |
| 2026-01-14 | 195.00 | 190.40 | -4.10 | -2.11% | 186.50 | 195.48 | 24718 | 47291.93 | 1.47% | 0.00 |
| 2026-01-13 | 197.90 | 194.50 | -3.50 | -1.77% | 192.20 | 200.85 | 21470 | 42003.72 | 1.28% | 0.00 |
| 2026-01-12 | 207.23 | 198.00 | -11.21 | -5.36% | 194.01 | 211.00 | 27537 | 54862.96 | 1.64% | 0.00 |
| 2026-01-09 | 204.00 | 209.21 | 4.05 | 1.97% | 201.27 | 209.30 | 18949 | 38936.66 | 1.13% | 0.00 |
| 2026-01-08 | 213.12 | 205.16 | -9.64 | -4.49% | 201.22 | 214.82 | 22496 | 46339.87 | 1.34% | 0.00 |
| 2026-01-07 | 211.50 | 214.80 | 2.10 | 0.99% | 210.42 | 220.00 | 21870 | 46922.77 | 1.30% | 0.00 |
| 2026-01-06 | 203.61 | 212.70 | 10.47 | 5.18% | 202.73 | 214.80 | 30756 | 64365.14 | 1.83% | 0.00 |
| 2026-01-05 | 200.58 | 202.23 | 1.16 | 0.58% | 197.51 | 204.70 | 18591 | 37497.48 | 1.11% | 0.00 |
| 2025-12-31 | 200.60 | 201.07 | 0.41 | 0.20% | 200.05 | 206.49 | 11972 | 24276.59 | 0.71% | 0.00 |
| 2025-12-30 | 204.00 | 200.66 | -3.59 | -1.76% | 199.50 | 204.59 | 12506 | 25157.84 | 0.74% | 0.00 |
| 2025-12-29 | 202.00 | 204.25 | 1.85 | 0.91% | 199.00 | 209.40 | 14798 | 30119.09 | 0.88% | 0.00 |
| 2025-12-26 | 200.01 | 202.40 | 3.27 | 1.64% | 196.67 | 205.87 | 15882 | 31934.94 | 0.95% | 1.00 |
| 2025-12-25 | 197.00 | 199.13 | 2.41 | 1.23% | 195.70 | 202.00 | 14812 | 29542.45 | 0.88% | 0.00 |
| 2025-12-24 | 193.16 | 196.72 | 2.51 | 1.29% | 193.00 | 198.70 | 13199 | 25970.26 | 0.79% | 0.00 |
| 2025-12-23 | 194.80 | 194.21 | 1.77 | 0.92% | 191.63 | 198.99 | 16538 | 32258.62 | 0.98% | 0.00 |
| 2025-12-22 | 190.00 | 192.44 | -0.55 | -0.28% | 185.52 | 195.00 | 20317 | 39051.62 | 1.21% | 0.00 |
| 2025-12-19 | 188.62 | 192.99 | 5.17 | 2.75% | 187.01 | 196.60 | 25548 | 49271.33 | 1.52% | 2.00 |
| 2025-12-18 | 188.00 | 187.82 | -0.18 | -0.10% | 186.03 | 195.00 | 24324 | 46224.73 | 1.45% | 0.00 |
| 2025-12-17 | 177.42 | 188.00 | 9.50 | 5.32% | 177.00 | 189.85 | 29380 | 54536.47 | 1.75% | 0.00 |
| 2025-12-16 | 177.00 | 178.50 | 0.00 | 0.00% | 177.00 | 182.78 | 14523 | 26068.77 | 0.86% | 0.00 |
| 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 |
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。
