| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 15.00 | 14.94 | -0.17 | -1.13% | 14.80 | 15.15 | 38536 | 5760.77 | 2.35% | 0.00 |
| 2025-10-09 | 14.99 | 15.11 | -0.06 | -0.40% | 14.92 | 15.30 | 42238 | 6379.89 | 2.57% | 0.00 |
| 2025-09-30 | 15.06 | 15.17 | 0.27 | 1.81% | 14.73 | 15.39 | 47489 | 7160.38 | 2.89% | 0.00 |
| 2025-09-29 | 14.80 | 14.90 | 0.04 | 0.27% | 14.60 | 15.11 | 30560 | 4547.53 | 1.86% | 0.00 |
| 2025-09-26 | 15.11 | 14.86 | -0.39 | -2.56% | 14.86 | 15.25 | 38838 | 5818.46 | 2.37% | 0.00 |
| 2025-09-25 | 15.47 | 15.25 | -0.14 | -0.91% | 15.21 | 15.54 | 36071 | 5527.69 | 2.20% | 0.00 |
| 2025-09-24 | 15.05 | 15.39 | 0.31 | 2.06% | 14.76 | 15.49 | 39420 | 6015.61 | 2.40% | 20.00 |
| 2025-09-23 | 15.26 | 15.08 | -0.11 | -0.72% | 14.62 | 15.37 | 39057 | 5810.12 | 2.38% | 0.00 |
| 2025-09-22 | 14.95 | 15.19 | 0.24 | 1.61% | 14.95 | 15.35 | 29921 | 4535.66 | 1.82% | 0.00 |
| 2025-09-19 | 15.14 | 14.95 | -0.19 | -1.25% | 14.89 | 15.34 | 37605 | 5659.40 | 2.29% | 0.00 |
| 2025-09-18 | 15.35 | 15.14 | -0.20 | -1.30% | 14.99 | 15.58 | 59728 | 9142.47 | 3.64% | 0.00 |
| 2025-09-17 | 15.18 | 15.34 | 0.17 | 1.12% | 15.14 | 15.49 | 42766 | 6571.32 | 2.61% | 0.00 |
| 2025-09-16 | 14.76 | 15.17 | 0.37 | 2.50% | 14.72 | 15.19 | 55156 | 8303.04 | 3.36% | 0.00 |
| 2025-09-15 | 14.90 | 14.80 | -0.10 | -0.67% | 14.70 | 14.96 | 32115 | 4755.26 | 1.96% | 0.00 |
| 2025-09-12 | 15.00 | 14.90 | -0.05 | -0.33% | 14.80 | 15.05 | 50484 | 7531.85 | 3.08% | 0.00 |
| 2025-09-11 | 14.59 | 14.95 | 0.36 | 2.47% | 14.41 | 15.18 | 85990 | 12777.64 | 5.24% | 4.00 |
| 2025-09-10 | 15.00 | 14.59 | -0.61 | -4.01% | 14.56 | 15.04 | 120345 | 17720.74 | 7.33% | 3.00 |
| 2025-09-09 | 14.66 | 15.20 | 0.53 | 3.61% | 14.27 | 15.20 | 89876 | 13216.19 | 5.48% | 26.00 |
| 2025-09-08 | 14.75 | 14.67 | -0.03 | -0.20% | 14.41 | 14.83 | 44808 | 6535.88 | 2.73% | 0.00 |
| 2025-09-05 | 14.36 | 14.70 | 0.52 | 3.67% | 14.19 | 14.70 | 58740 | 8494.91 | 3.58% | 0.00 |
| 2025-09-04 | 14.42 | 14.18 | -0.16 | -1.12% | 13.99 | 14.75 | 54222 | 7814.80 | 3.30% | 0.00 |
| 2025-09-03 | 14.69 | 14.34 | -0.44 | -2.98% | 14.28 | 14.95 | 47467 | 6915.69 | 2.89% | 0.00 |
| 2025-09-02 | 15.28 | 14.78 | -0.54 | -3.52% | 14.55 | 15.50 | 53022 | 7863.77 | 3.23% | 0.00 |
| 2025-09-01 | 15.41 | 15.32 | -0.16 | -1.03% | 15.22 | 15.75 | 48568 | 7475.37 | 2.96% | 0.00 |
| 2025-08-29 | 15.79 | 15.48 | -0.18 | -1.15% | 15.34 | 16.00 | 46490 | 7204.41 | 2.83% | 0.00 |
| 2025-08-28 | 15.55 | 15.66 | 0.14 | 0.90% | 14.91 | 15.80 | 57841 | 8910.68 | 3.52% | 0.00 |
| 2025-08-27 | 16.23 | 15.52 | -0.71 | -4.37% | 15.50 | 16.41 | 66761 | 10699.86 | 4.07% | 0.00 |
| 2025-08-26 | 16.65 | 16.23 | -0.58 | -3.45% | 15.88 | 16.65 | 90097 | 14649.50 | 2.25% | 0.00 |
| 2025-08-25 | 17.00 | 16.81 | -0.19 | -1.12% | 16.75 | 17.15 | 57147 | 9660.82 | 1.43% | 0.00 |
| 2025-08-22 | 17.01 | 17.00 | -0.03 | -0.18% | 16.94 | 17.28 | 54752 | 9349.96 | 1.37% | 0.00 |
| 2025-08-21 | 17.71 | 17.03 | -0.30 | -1.73% | 16.93 | 17.74 | 68080 | 11696.21 | 1.70% | 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。
