| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.16 | 18.83 | 0.02 | 0.11% | 18.47 | 19.24 | 103959 | 19538.05 | 6.33% | 0.00 |
| 2026-02-02 | 17.58 | 18.81 | 1.23 | 7.00% | 17.58 | 19.94 | 153827 | 29319.21 | 9.37% | 15.00 |
| 2026-01-30 | 17.11 | 17.58 | 0.37 | 2.15% | 16.91 | 17.59 | 40489 | 7009.80 | 2.47% | 0.00 |
| 2026-01-29 | 17.75 | 17.21 | -0.61 | -3.42% | 17.11 | 17.87 | 39808 | 6942.92 | 2.43% | 0.00 |
| 2026-01-28 | 17.93 | 17.82 | -0.17 | -0.94% | 17.70 | 18.38 | 37088 | 6652.43 | 2.26% | 0.00 |
| 2026-01-27 | 17.97 | 17.99 | 0.01 | 0.06% | 17.30 | 18.05 | 38785 | 6884.98 | 2.36% | 0.00 |
| 2026-01-26 | 18.51 | 17.98 | -0.52 | -2.81% | 17.76 | 18.53 | 50172 | 9070.57 | 3.06% | 0.00 |
| 2026-01-23 | 18.71 | 18.50 | -0.20 | -1.07% | 18.35 | 18.81 | 41732 | 7711.60 | 2.54% | 0.00 |
| 2026-01-22 | 18.72 | 18.70 | -0.02 | -0.11% | 18.36 | 18.90 | 45378 | 8451.99 | 2.76% | 20.00 |
| 2026-01-21 | 18.45 | 18.72 | 0.15 | 0.81% | 18.20 | 18.98 | 56919 | 10608.39 | 3.47% | 0.00 |
| 2026-01-20 | 18.23 | 18.57 | 0.34 | 1.87% | 18.10 | 19.00 | 69220 | 12827.60 | 4.22% | 0.00 |
| 2026-01-19 | 18.34 | 18.23 | -0.35 | -1.88% | 18.11 | 18.57 | 57128 | 10461.08 | 3.48% | 0.00 |
| 2026-01-16 | 18.00 | 18.58 | 0.66 | 3.68% | 17.75 | 18.89 | 91918 | 16886.88 | 5.60% | 0.00 |
| 2026-01-15 | 17.51 | 17.92 | 0.29 | 1.64% | 17.39 | 18.03 | 48236 | 8575.35 | 2.94% | 0.00 |
| 2026-01-14 | 17.58 | 17.63 | 0.12 | 0.69% | 17.26 | 17.89 | 50600 | 8915.90 | 3.08% | 8.00 |
| 2026-01-13 | 18.12 | 17.51 | -0.64 | -3.53% | 17.49 | 18.17 | 48697 | 8657.58 | 2.97% | 0.00 |
| 2026-01-12 | 18.10 | 18.15 | 0.17 | 0.95% | 17.70 | 18.46 | 52602 | 9459.62 | 3.20% | 0.00 |
| 2026-01-09 | 17.66 | 17.98 | 0.33 | 1.87% | 17.44 | 18.57 | 45625 | 8151.59 | 2.78% | 0.00 |
| 2026-01-08 | 17.57 | 17.65 | 0.01 | 0.06% | 17.56 | 17.82 | 41205 | 7274.45 | 2.51% | 0.00 |
| 2026-01-07 | 18.06 | 17.64 | -0.52 | -2.86% | 17.61 | 18.06 | 60890 | 10813.98 | 3.71% | 0.00 |
| 2026-01-06 | 17.78 | 18.16 | 0.70 | 4.01% | 17.47 | 18.83 | 98847 | 18068.02 | 6.02% | 0.00 |
| 2026-01-05 | 16.86 | 17.46 | 0.76 | 4.55% | 16.63 | 17.68 | 60727 | 10491.75 | 3.70% | 0.00 |
| 2025-12-31 | 16.86 | 16.70 | -0.16 | -0.95% | 16.58 | 17.05 | 28064 | 4690.13 | 1.71% | 0.00 |
| 2025-12-30 | 17.11 | 16.86 | -0.27 | -1.58% | 16.76 | 17.11 | 30562 | 5171.79 | 1.86% | 0.00 |
| 2025-12-29 | 17.30 | 17.13 | -0.01 | -0.06% | 17.00 | 17.47 | 42929 | 7400.43 | 2.62% | 0.00 |
| 2025-12-26 | 17.54 | 17.14 | -0.40 | -2.28% | 17.03 | 17.63 | 52638 | 9085.41 | 3.21% | 0.00 |
| 2025-12-25 | 17.43 | 17.54 | 0.18 | 1.04% | 17.26 | 17.71 | 68741 | 12033.05 | 4.19% | 0.00 |
| 2025-12-24 | 16.03 | 17.36 | 1.30 | 8.09% | 16.01 | 17.50 | 103761 | 17689.36 | 6.32% | 0.00 |
| 2025-12-23 | 15.88 | 16.06 | 0.13 | 0.82% | 15.77 | 16.15 | 29523 | 4705.32 | 1.80% | 0.00 |
| 2025-12-22 | 15.78 | 15.93 | 0.16 | 1.01% | 15.78 | 16.33 | 25641 | 4130.52 | 1.56% | 0.00 |
| 2025-12-19 | 15.85 | 15.77 | 0.00 | 0.00% | 15.70 | 16.00 | 24572 | 3882.27 | 1.50% | 0.00 |
| 2025-12-18 | 15.36 | 15.77 | 0.38 | 2.47% | 15.21 | 15.94 | 29397 | 4614.48 | 1.79% | 0.00 |
| 2025-12-17 | 15.54 | 15.39 | -0.23 | -1.47% | 14.98 | 15.77 | 35166 | 5365.21 | 2.14% | 0.00 |
| 2025-12-16 | 15.92 | 15.62 | -0.40 | -2.50% | 15.53 | 16.01 | 25076 | 3929.75 | 1.53% | 0.00 |
| 2025-12-15 | 16.20 | 16.02 | -0.19 | -1.17% | 15.85 | 16.28 | 35182 | 5643.11 | 2.14% | 0.00 |
| 2025-12-12 | 16.37 | 16.21 | -0.15 | -0.92% | 16.11 | 16.62 | 31375 | 5126.65 | 1.91% | 0.00 |
| 2025-12-11 | 16.84 | 16.36 | -0.43 | -2.56% | 16.33 | 16.90 | 36497 | 6032.51 | 2.22% | 0.00 |
| 2025-12-10 | 17.05 | 16.79 | -0.33 | -1.93% | 16.65 | 17.15 | 41271 | 6936.09 | 2.51% | 0.00 |
| 2025-12-09 | 16.99 | 17.12 | 0.13 | 0.77% | 16.78 | 17.40 | 48757 | 8334.59 | 2.97% | 0.00 |
| 2025-12-08 | 16.96 | 16.99 | 0.09 | 0.53% | 16.76 | 17.08 | 37954 | 6427.84 | 2.31% | 0.00 |
| 2025-12-05 | 16.87 | 16.90 | 0.01 | 0.06% | 16.52 | 16.99 | 31950 | 5366.31 | 1.95% | 0.00 |
| 2025-12-04 | 16.98 | 16.89 | -0.14 | -0.82% | 16.63 | 17.03 | 42959 | 7218.20 | 2.62% | 0.00 |
| 2025-12-03 | 17.62 | 17.03 | -0.58 | -3.29% | 16.97 | 17.66 | 68949 | 11840.70 | 4.20% | 0.00 |
| 2025-12-02 | 17.45 | 17.61 | -0.05 | -0.28% | 17.34 | 18.02 | 102697 | 18074.88 | 6.26% | 0.00 |
| 2025-12-01 | 17.29 | 17.66 | 0.43 | 2.50% | 17.07 | 17.96 | 153900 | 27026.50 | 9.38% | 0.00 |
| 2025-11-28 | 16.80 | 17.23 | 0.41 | 2.44% | 16.66 | 17.58 | 99820 | 17165.24 | 6.08% | 0.00 |
| 2025-11-27 | 16.90 | 16.82 | -0.26 | -1.52% | 16.82 | 17.45 | 98429 | 16816.11 | 6.00% | 1.00 |
| 2025-11-26 | 16.87 | 17.08 | 0.03 | 0.18% | 16.65 | 17.31 | 96753 | 16444.76 | 5.89% | 0.00 |
| 2025-11-25 | 15.82 | 17.05 | 1.25 | 7.91% | 15.82 | 17.49 | 142677 | 24191.11 | 8.69% | 0.00 |
| 2025-11-24 | 15.61 | 15.80 | 0.24 | 1.54% | 15.48 | 15.90 | 28376 | 4457.20 | 1.73% | 0.00 |
| 2025-11-21 | 16.10 | 15.56 | -0.63 | -3.89% | 15.45 | 16.25 | 45188 | 7113.10 | 2.75% | 0.00 |
| 2025-11-20 | 16.10 | 16.19 | 0.18 | 1.12% | 16.08 | 16.49 | 33998 | 5505.27 | 2.07% | 0.00 |
| 2025-11-19 | 16.70 | 16.01 | -0.78 | -4.65% | 15.95 | 16.72 | 48476 | 7849.48 | 2.95% | 0.00 |
| 2025-11-18 | 16.50 | 16.79 | 0.19 | 1.14% | 16.41 | 17.06 | 48712 | 8126.65 | 2.97% | 0.00 |
| 2025-11-17 | 16.12 | 16.60 | 0.48 | 2.98% | 15.96 | 16.60 | 54063 | 8844.87 | 3.29% | 0.00 |
| 2025-11-14 | 16.09 | 16.12 | -0.02 | -0.12% | 15.90 | 16.33 | 35878 | 5796.35 | 2.19% | 0.00 |
| 2025-11-13 | 16.18 | 16.14 | -0.14 | -0.86% | 16.01 | 16.24 | 40511 | 6534.33 | 2.47% | 0.00 |
| 2025-11-12 | 16.00 | 16.28 | 0.28 | 1.75% | 15.83 | 16.39 | 45522 | 7347.20 | 2.77% | 0.00 |
| 2025-11-11 | 16.12 | 16.00 | -0.06 | -0.37% | 15.88 | 16.17 | 22322 | 3574.73 | 1.36% | 0.00 |
| 2025-11-10 | 16.20 | 16.06 | -0.14 | -0.86% | 15.86 | 16.28 | 30925 | 4956.35 | 1.88% | 0.00 |
| 2025-11-07 | 16.23 | 16.20 | -0.17 | -1.04% | 16.10 | 16.37 | 31607 | 5124.35 | 1.93% | 0.00 |
| 2025-11-06 | 16.68 | 16.37 | -0.22 | -1.33% | 16.25 | 16.75 | 40476 | 6625.78 | 2.47% | 0.00 |
| 2025-11-05 | 15.98 | 16.59 | 0.49 | 3.04% | 15.81 | 16.75 | 69751 | 11446.96 | 4.25% | 0.00 |
| 2025-11-04 | 15.90 | 16.10 | 0.20 | 1.26% | 15.76 | 16.18 | 45216 | 7234.35 | 2.75% | 0.00 |
| 2025-11-03 | 15.77 | 15.90 | -0.02 | -0.13% | 15.73 | 15.97 | 27055 | 4290.27 | 1.65% | 0.00 |
| 2025-10-31 | 15.78 | 15.92 | 0.12 | 0.76% | 15.75 | 16.12 | 35525 | 5667.82 | 2.16% | 0.00 |
| 2025-10-30 | 16.02 | 15.80 | -0.22 | -1.37% | 15.69 | 16.03 | 34885 | 5526.45 | 2.13% | 0.00 |
| 2025-10-29 | 16.08 | 16.02 | -0.05 | -0.31% | 15.86 | 16.20 | 34246 | 5475.15 | 2.09% | 0.00 |
| 2025-10-28 | 15.80 | 16.07 | 0.11 | 0.69% | 15.70 | 16.42 | 53574 | 8642.33 | 3.26% | 0.00 |
| 2025-10-27 | 15.80 | 15.96 | 0.16 | 1.01% | 15.59 | 16.24 | 48584 | 7689.55 | 2.96% | 0.00 |
| 2025-10-24 | 16.10 | 15.80 | -0.19 | -1.19% | 15.65 | 16.13 | 55433 | 8789.26 | 3.38% | 0.00 |
| 2025-10-23 | 15.72 | 15.99 | 0.31 | 1.98% | 15.61 | 16.14 | 57801 | 9188.94 | 3.52% | 0.00 |
| 2025-10-22 | 15.78 | 15.68 | -0.20 | -1.26% | 15.63 | 15.96 | 51320 | 8101.73 | 3.13% | 0.00 |
| 2025-10-21 | 15.53 | 15.88 | 0.42 | 2.72% | 15.29 | 16.00 | 96815 | 15265.55 | 5.90% | 0.00 |
| 2025-10-20 | 14.31 | 15.46 | 1.21 | 8.49% | 14.31 | 15.74 | 116904 | 17882.50 | 7.12% | 0.00 |
| 2025-10-17 | 14.71 | 14.25 | -0.40 | -2.73% | 14.23 | 14.74 | 27075 | 3905.83 | 1.65% | 0.00 |
| 2025-10-16 | 14.70 | 14.65 | -0.09 | -0.61% | 14.60 | 14.99 | 27485 | 4045.27 | 1.67% | 0.00 |
| 2025-10-15 | 14.62 | 14.74 | 0.12 | 0.82% | 14.51 | 14.88 | 25719 | 3783.03 | 1.57% | 0.00 |
| 2025-10-14 | 14.83 | 14.62 | -0.21 | -1.42% | 14.54 | 15.09 | 35944 | 5330.59 | 2.19% | 0.00 |
| 2025-10-13 | 14.20 | 14.83 | -0.11 | -0.74% | 13.88 | 14.88 | 42486 | 6152.70 | 2.59% | 0.00 |
万祥科技(301180)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。
