| 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 | 31.51 | 31.36 | -0.34 | -1.07% | 31.25 | 31.91 | 19460 | 6119.65 | 1.62% | 0.00 |
| 2025-12-12 | 31.52 | 31.70 | 0.16 | 0.51% | 31.01 | 32.04 | 27087 | 8584.46 | 2.26% | 0.00 |
| 2025-12-11 | 32.01 | 31.54 | -0.48 | -1.50% | 31.54 | 32.68 | 26571 | 8451.34 | 2.21% | 0.00 |
| 2025-12-10 | 32.68 | 32.02 | -0.82 | -2.50% | 31.85 | 33.06 | 39650 | 12800.33 | 3.30% | 0.00 |
| 2025-12-09 | 33.56 | 32.84 | -0.34 | -1.02% | 32.65 | 33.90 | 36531 | 12136.81 | 3.04% | 0.00 |
| 2025-12-08 | 33.00 | 33.18 | 0.24 | 0.73% | 32.53 | 33.47 | 39399 | 12995.78 | 3.28% | 0.00 |
| 2025-12-05 | 31.50 | 32.94 | 1.18 | 3.72% | 31.23 | 33.10 | 46476 | 15073.03 | 3.87% | 0.00 |
| 2025-12-04 | 31.72 | 31.76 | 0.05 | 0.16% | 31.51 | 32.32 | 17649 | 5617.53 | 1.47% | 0.00 |
| 2025-12-03 | 32.16 | 31.71 | -0.21 | -0.66% | 31.50 | 32.16 | 15658 | 4971.13 | 1.30% | 0.00 |
| 2025-12-02 | 32.88 | 31.92 | -1.18 | -3.56% | 31.90 | 32.91 | 22730 | 7308.78 | 1.89% | 0.00 |
| 2025-12-01 | 32.54 | 33.10 | 0.76 | 2.35% | 32.37 | 33.67 | 37905 | 12571.14 | 3.16% | 0.00 |
| 2025-11-28 | 31.92 | 32.34 | 0.41 | 1.28% | 31.73 | 32.46 | 19313 | 6202.99 | 1.61% | 0.00 |
| 2025-11-27 | 32.26 | 31.93 | -0.09 | -0.28% | 31.87 | 32.49 | 16888 | 5422.86 | 1.41% | 0.00 |
| 2025-11-26 | 32.01 | 32.02 | -0.18 | -0.56% | 31.89 | 32.84 | 21042 | 6806.23 | 1.75% | 0.00 |
| 2025-11-25 | 32.28 | 32.20 | 0.50 | 1.58% | 31.90 | 32.84 | 26808 | 8685.51 | 2.23% | 0.00 |
| 2025-11-24 | 31.52 | 31.70 | 0.25 | 0.79% | 31.12 | 31.89 | 21862 | 6907.52 | 1.82% | 0.00 |
| 2025-11-21 | 32.25 | 31.45 | -1.12 | -3.44% | 30.88 | 32.64 | 36030 | 11366.65 | 3.00% | 0.00 |
| 2025-11-20 | 32.90 | 32.57 | -0.21 | -0.64% | 32.48 | 33.32 | 16917 | 5540.98 | 1.41% | 0.00 |
| 2025-11-19 | 33.53 | 32.78 | -0.75 | -2.24% | 32.59 | 33.70 | 21932 | 7229.27 | 1.83% | 0.00 |
| 2025-11-18 | 34.19 | 33.53 | -0.63 | -1.84% | 33.23 | 34.19 | 21397 | 7180.33 | 1.78% | 0.00 |
| 2025-11-17 | 33.93 | 34.16 | 0.26 | 0.77% | 33.41 | 34.43 | 29663 | 10077.89 | 2.47% | 0.00 |
| 2025-11-14 | 34.50 | 33.90 | -1.02 | -2.92% | 33.90 | 35.11 | 33874 | 11687.23 | 2.82% | 0.00 |
| 2025-11-13 | 34.22 | 34.92 | 1.06 | 3.13% | 33.61 | 34.96 | 40344 | 13932.14 | 3.36% | 0.00 |
| 2025-11-12 | 34.30 | 33.86 | -0.56 | -1.63% | 33.69 | 35.11 | 39889 | 13685.14 | 3.32% | 0.00 |
| 2025-11-11 | 34.69 | 34.42 | -0.35 | -1.01% | 34.23 | 35.24 | 25378 | 8781.20 | 2.11% | 0.00 |
| 2025-11-10 | 35.36 | 34.77 | -0.60 | -1.70% | 34.71 | 35.74 | 32627 | 11398.32 | 2.72% | 0.00 |
| 2025-11-07 | 36.40 | 35.37 | -0.94 | -2.59% | 35.20 | 36.40 | 35124 | 12495.96 | 2.93% | 0.00 |
| 2025-11-06 | 35.60 | 36.31 | 0.56 | 1.57% | 35.44 | 36.31 | 30981 | 11143.87 | 2.58% | 0.00 |
| 2025-11-05 | 36.33 | 35.75 | -0.78 | -2.14% | 35.00 | 36.33 | 45318 | 16167.49 | 3.78% | 0.00 |
| 2025-11-04 | 38.80 | 36.53 | -2.48 | -6.36% | 36.38 | 38.80 | 52714 | 19573.23 | 4.39% | 0.00 |
| 2025-11-03 | 39.00 | 39.01 | 0.01 | 0.03% | 38.16 | 39.41 | 46924 | 18229.17 | 3.91% | 0.00 |
| 2025-10-31 | 38.43 | 39.00 | 0.55 | 1.43% | 37.33 | 40.28 | 78186 | 30532.93 | 6.52% | 0.00 |
| 2025-10-30 | 38.80 | 38.45 | 0.02 | 0.05% | 38.42 | 41.60 | 99807 | 39671.96 | 8.32% | 0.10 |
| 2025-10-29 | 38.41 | 38.43 | -0.24 | -0.62% | 37.47 | 38.96 | 43350 | 16490.69 | 3.61% | 0.00 |
| 2025-10-28 | 39.07 | 38.67 | -0.98 | -2.47% | 38.51 | 39.82 | 43786 | 17066.68 | 3.65% | 0.00 |
| 2025-10-27 | 40.07 | 39.65 | -0.21 | -0.53% | 38.47 | 40.50 | 73828 | 29034.68 | 6.15% | 0.00 |
| 2025-10-24 | 40.51 | 39.86 | 0.09 | 0.23% | 39.50 | 42.62 | 124199 | 50893.01 | 10.35% | 3.00 |
| 2025-10-23 | 37.79 | 39.77 | 1.87 | 4.93% | 37.59 | 41.47 | 153819 | 61373.00 | 12.82% | 2.00 |
| 2025-10-22 | 35.88 | 37.90 | 2.88 | 8.22% | 35.12 | 38.73 | 133959 | 49826.20 | 11.16% | 10.00 |
| 2025-10-21 | 34.34 | 35.02 | 0.82 | 2.40% | 34.34 | 35.88 | 36742 | 12884.21 | 3.06% | 0.00 |
| 2025-10-20 | 34.56 | 34.20 | 0.17 | 0.50% | 33.60 | 35.03 | 29400 | 10073.65 | 2.45% | 0.00 |
| 2025-10-17 | 34.80 | 34.03 | -1.03 | -2.94% | 33.96 | 35.45 | 25771 | 8923.48 | 2.15% | 0.00 |
| 2025-10-16 | 36.15 | 35.06 | -1.22 | -3.36% | 34.80 | 36.25 | 31896 | 11305.56 | 2.66% | 0.00 |
| 2025-10-15 | 35.02 | 36.28 | 1.58 | 4.55% | 34.18 | 36.42 | 49376 | 17428.64 | 4.11% | 0.00 |
| 2025-10-14 | 37.75 | 34.70 | -1.47 | -4.06% | 34.51 | 38.05 | 65246 | 23530.25 | 5.44% | 0.00 |
| 2025-10-13 | 34.68 | 36.17 | -0.88 | -2.38% | 34.50 | 36.63 | 37775 | 13569.41 | 3.15% | 0.00 |
| 2025-10-10 | 38.37 | 37.05 | -1.32 | -3.44% | 37.01 | 38.68 | 42098 | 15789.46 | 3.51% | 0.00 |
| 2025-10-09 | 37.94 | 38.37 | 0.34 | 0.89% | 37.52 | 38.79 | 39148 | 14956.30 | 3.26% | 0.00 |
| 2025-09-30 | 39.54 | 38.03 | -1.50 | -3.79% | 37.83 | 39.97 | 53225 | 20605.98 | 4.44% | 1.00 |
| 2025-09-29 | 39.31 | 39.53 | 0.08 | 0.20% | 39.18 | 40.36 | 43166 | 17143.03 | 3.60% | 5.00 |
| 2025-09-26 | 39.89 | 39.45 | -1.51 | -3.69% | 39.30 | 40.88 | 60719 | 24275.46 | 5.06% | 0.00 |
| 2025-09-25 | 41.31 | 40.96 | -0.02 | -0.05% | 40.47 | 42.49 | 84470 | 34856.15 | 7.04% | 0.00 |
| 2025-09-24 | 41.06 | 40.98 | -0.87 | -2.08% | 39.83 | 41.19 | 93275 | 37935.36 | 7.77% | 20.00 |
| 2025-09-23 | 37.50 | 41.85 | 4.51 | 12.08% | 36.65 | 42.90 | 129333 | 51030.86 | 10.78% | 5.00 |
| 2025-09-22 | 37.39 | 37.34 | -0.35 | -0.93% | 36.90 | 37.95 | 46902 | 17537.50 | 3.91% | 0.00 |
| 2025-09-19 | 38.59 | 37.69 | -1.28 | -3.28% | 37.48 | 39.25 | 62522 | 23858.56 | 5.21% | 0.00 |
| 2025-09-18 | 39.51 | 38.97 | -0.75 | -1.89% | 38.00 | 41.40 | 111450 | 44369.52 | 9.29% | 0.00 |
| 2025-09-17 | 39.86 | 39.72 | -0.50 | -1.24% | 39.10 | 40.78 | 90314 | 35890.77 | 7.53% | 0.00 |
| 2025-09-16 | 39.00 | 40.22 | 1.36 | 3.50% | 38.21 | 41.47 | 124173 | 49905.18 | 10.35% | 2.00 |
| 2025-09-15 | 36.60 | 38.86 | 2.00 | 5.43% | 36.20 | 39.47 | 128482 | 49028.30 | 10.71% | 2.00 |
| 2025-09-12 | 36.22 | 36.86 | 0.72 | 1.99% | 35.60 | 37.62 | 111185 | 40664.99 | 20.85% | 0.00 |
| 2025-09-11 | 35.60 | 36.14 | 0.20 | 0.56% | 34.59 | 36.65 | 109721 | 38980.73 | 20.57% | 0.00 |
| 2025-09-10 | 36.94 | 35.94 | -1.00 | -2.71% | 34.50 | 36.94 | 116699 | 41613.57 | 21.88% | 5.00 |
| 2025-09-09 | 36.81 | 36.94 | -0.42 | -1.12% | 35.52 | 37.58 | 130720 | 47670.82 | 24.51% | 10.00 |
| 2025-09-08 | 34.18 | 37.36 | 3.57 | 10.57% | 34.18 | 38.06 | 207373 | 75592.77 | 38.89% | 5.00 |
| 2025-09-05 | 33.98 | 33.79 | -0.34 | -1.00% | 33.35 | 34.40 | 60274 | 20354.59 | 11.30% | 12.00 |
| 2025-09-04 | 34.77 | 34.13 | -0.80 | -2.29% | 33.18 | 35.48 | 82399 | 28395.27 | 15.45% | 0.00 |
| 2025-09-03 | 34.40 | 34.93 | 0.32 | 0.92% | 33.53 | 35.90 | 118916 | 41496.00 | 22.30% | 9.00 |
| 2025-09-02 | 35.60 | 34.61 | -1.04 | -2.92% | 33.48 | 35.66 | 75535 | 25915.79 | 14.16% | 1.00 |
| 2025-09-01 | 36.06 | 35.65 | -0.08 | -0.22% | 35.21 | 36.17 | 47801 | 17031.03 | 8.96% | 4.00 |
| 2025-08-29 | 36.52 | 35.73 | -0.79 | -2.16% | 35.44 | 36.52 | 61158 | 21937.02 | 11.47% | 0.00 |
| 2025-08-28 | 37.67 | 36.52 | -0.90 | -2.41% | 35.03 | 37.67 | 91685 | 33247.43 | 17.19% | 0.00 |
| 2025-08-27 | 40.98 | 37.42 | -2.09 | -5.29% | 37.16 | 41.58 | 87575 | 34286.89 | 16.42% | 0.00 |
| 2025-08-26 | 42.40 | 39.51 | -3.09 | -7.25% | 39.32 | 42.40 | 83349 | 33729.20 | 15.63% | 1.00 |
| 2025-08-25 | 42.84 | 42.60 | -0.66 | -1.53% | 41.88 | 44.00 | 68883 | 29423.54 | 12.92% | 15.00 |
| 2025-08-22 | 44.61 | 43.26 | -1.62 | -3.61% | 42.86 | 44.95 | 85681 | 37346.30 | 16.07% | 0.00 |
| 2025-08-21 | 45.36 | 44.88 | -0.57 | -1.25% | 43.51 | 45.88 | 68529 | 30548.97 | 12.85% | 0.00 |
| 2025-08-20 | 45.50 | 45.45 | -0.43 | -0.94% | 43.50 | 46.06 | 82606 | 37122.62 | 15.49% | 6.00 |
| 2025-08-19 | 44.01 | 45.88 | 0.51 | 1.12% | 43.75 | 47.45 | 143591 | 65410.39 | 26.93% | 0.00 |
| 2025-08-18 | 40.33 | 45.37 | 6.69 | 17.30% | 40.33 | 45.39 | 171352 | 74646.06 | 32.13% | 7.00 |
唯万密封(301161)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。
