| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.45 | 24.62 | -0.83 | -3.26% | 24.16 | 25.70 | 171649 | 42568.40 | 3.13% | 0.00 |
| 2026-03-24 | 25.74 | 25.45 | 0.11 | 0.43% | 24.51 | 25.74 | 130973 | 32905.32 | 2.39% | 0.00 |
| 2026-03-23 | 25.29 | 25.34 | -0.26 | -1.02% | 24.48 | 26.04 | 223965 | 56398.72 | 4.08% | 0.00 |
| 2026-03-20 | 26.51 | 25.60 | -1.22 | -4.55% | 25.25 | 27.18 | 272766 | 71269.85 | 4.97% | 0.00 |
| 2026-03-19 | 26.55 | 26.82 | 0.59 | 2.25% | 26.13 | 27.77 | 273868 | 73561.27 | 4.99% | 0.00 |
| 2026-03-18 | 25.90 | 26.23 | -0.10 | -0.38% | 25.02 | 26.50 | 250873 | 64299.34 | 4.58% | 5.00 |
| 2026-03-17 | 26.72 | 26.33 | 0.04 | 0.15% | 26.02 | 27.44 | 237444 | 63164.38 | 4.33% | 0.00 |
| 2026-03-16 | 25.80 | 26.29 | 1.05 | 4.16% | 25.30 | 27.01 | 279032 | 72683.83 | 5.09% | 0.00 |
| 2026-03-13 | 26.04 | 25.24 | -0.45 | -1.75% | 24.83 | 26.26 | 226301 | 57701.45 | 4.13% | 0.00 |
| 2026-03-12 | 24.80 | 25.69 | 1.40 | 5.76% | 24.79 | 26.77 | 313096 | 80730.02 | 5.71% | 0.00 |
| 2026-03-11 | 24.83 | 24.29 | -0.41 | -1.66% | 24.09 | 25.10 | 299486 | 73648.82 | 5.46% | 0.00 |
| 2026-03-10 | 22.59 | 24.70 | 2.98 | 13.72% | 22.59 | 24.83 | 421110 | 101225.19 | 7.68% | 28.00 |
| 2026-03-09 | 21.45 | 21.72 | 1.13 | 5.49% | 20.83 | 22.77 | 261636 | 57324.88 | 4.77% | 0.00 |
| 2026-03-06 | 20.39 | 20.59 | 0.19 | 0.93% | 20.29 | 21.00 | 90071 | 18611.77 | 1.64% | 0.00 |
| 2026-03-05 | 20.99 | 20.40 | 0.12 | 0.59% | 20.15 | 21.00 | 102120 | 20865.73 | 1.86% | 0.00 |
| 2026-03-04 | 20.46 | 20.28 | -0.22 | -1.07% | 20.18 | 21.10 | 77047 | 15817.09 | 1.41% | 0.00 |
| 2026-03-03 | 21.83 | 20.50 | -1.23 | -5.66% | 20.44 | 22.18 | 107742 | 22775.75 | 1.96% | 0.00 |
| 2026-03-02 | 22.05 | 21.73 | -0.67 | -2.99% | 21.44 | 22.55 | 123703 | 27085.56 | 2.26% | 0.00 |
| 2026-02-27 | 22.34 | 22.40 | -0.01 | -0.04% | 22.11 | 22.65 | 130624 | 29188.43 | 2.38% | 0.00 |
| 2026-02-26 | 22.21 | 22.41 | 0.14 | 0.63% | 22.03 | 23.25 | 217093 | 48983.50 | 3.96% | 0.00 |
| 2026-02-25 | 21.70 | 22.27 | 0.57 | 2.63% | 21.20 | 22.65 | 127481 | 28084.67 | 2.32% | 0.00 |
| 2026-02-24 | 22.40 | 21.70 | -0.20 | -0.91% | 21.64 | 22.68 | 96024 | 21217.44 | 1.75% | 0.00 |
| 2026-02-13 | 22.09 | 21.90 | -0.13 | -0.59% | 21.88 | 22.50 | 78283 | 17403.67 | 1.43% | 0.00 |
| 2026-02-12 | 21.96 | 22.03 | 0.08 | 0.36% | 21.96 | 22.52 | 84975 | 18893.25 | 1.55% | 0.00 |
| 2026-02-11 | 22.33 | 21.95 | -0.56 | -2.49% | 21.85 | 22.59 | 105923 | 23475.68 | 1.93% | 0.00 |
| 2026-02-10 | 22.66 | 22.51 | -0.13 | -0.57% | 21.41 | 22.98 | 191034 | 42323.66 | 3.48% | 0.00 |
| 2026-02-09 | 22.35 | 22.64 | 0.52 | 2.35% | 22.03 | 22.92 | 151513 | 34040.69 | 2.76% | 0.00 |
| 2026-02-06 | 21.60 | 22.12 | 0.38 | 1.75% | 21.58 | 22.44 | 85678 | 18875.27 | 1.56% | 0.00 |
| 2026-02-05 | 22.40 | 21.74 | -0.85 | -3.76% | 21.73 | 22.55 | 77667 | 17104.06 | 1.42% | 0.00 |
| 2026-02-04 | 22.91 | 22.59 | -0.32 | -1.40% | 22.30 | 22.91 | 80991 | 18327.90 | 1.48% | 0.00 |
| 2026-02-03 | 22.22 | 22.91 | 0.95 | 4.33% | 22.22 | 23.48 | 111526 | 25638.24 | 2.03% | 0.00 |
| 2026-02-02 | 22.80 | 21.96 | -0.84 | -3.68% | 21.80 | 23.17 | 104374 | 23439.30 | 1.90% | 0.00 |
| 2026-01-30 | 22.69 | 22.80 | -0.01 | -0.04% | 21.91 | 22.96 | 102192 | 22986.27 | 1.86% | 0.00 |
| 2026-01-29 | 23.56 | 22.81 | -0.90 | -3.80% | 22.78 | 24.15 | 104653 | 24378.06 | 1.91% | 0.00 |
| 2026-01-28 | 23.94 | 23.71 | -0.28 | -1.17% | 23.50 | 24.20 | 93789 | 22363.36 | 1.71% | 0.00 |
| 2026-01-27 | 23.86 | 23.99 | 0.10 | 0.42% | 23.30 | 23.99 | 95375 | 22609.46 | 1.74% | 0.00 |
| 2026-01-26 | 24.36 | 23.89 | -0.04 | -0.17% | 23.72 | 24.99 | 144239 | 35038.89 | 2.63% | 0.00 |
| 2026-01-23 | 23.81 | 23.93 | 0.14 | 0.59% | 23.42 | 24.33 | 111987 | 26681.13 | 2.04% | 0.00 |
| 2026-01-22 | 23.68 | 23.79 | 0.05 | 0.21% | 23.29 | 24.15 | 178582 | 42485.32 | 3.26% | 50.00 |
| 2026-01-21 | 23.52 | 23.74 | 0.09 | 0.38% | 23.15 | 24.00 | 132190 | 31233.38 | 2.41% | 7.00 |
| 2026-01-20 | 22.55 | 23.65 | 0.86 | 3.77% | 22.45 | 24.19 | 261537 | 61663.23 | 4.77% | 0.00 |
| 2026-01-19 | 21.99 | 22.79 | 0.80 | 3.64% | 21.47 | 23.20 | 225010 | 50605.94 | 4.10% | 10.00 |
| 2026-01-16 | 22.00 | 21.99 | 0.03 | 0.14% | 21.37 | 22.50 | 242340 | 53219.21 | 4.42% | 0.00 |
| 2026-01-15 | 20.30 | 21.96 | 1.48 | 7.23% | 20.10 | 22.15 | 244124 | 52614.71 | 4.45% | 0.00 |
| 2026-01-14 | 20.36 | 20.48 | 0.05 | 0.24% | 19.80 | 20.67 | 186989 | 37812.59 | 3.41% | 5.00 |
| 2026-01-13 | 21.08 | 20.43 | -0.55 | -2.62% | 20.35 | 21.17 | 130863 | 27062.63 | 2.39% | 0.00 |
| 2026-01-12 | 21.38 | 20.98 | -0.38 | -1.78% | 20.68 | 21.53 | 234198 | 48965.98 | 4.27% | 0.00 |
| 2026-01-09 | 20.19 | 21.36 | 1.00 | 4.91% | 19.85 | 21.88 | 361486 | 75856.73 | 6.59% | 3.00 |
| 2026-01-08 | 17.65 | 20.36 | 2.68 | 15.16% | 17.64 | 20.76 | 551232 | 109840.26 | 10.05% | 0.00 |
| 2026-01-07 | 17.58 | 17.68 | 0.10 | 0.57% | 17.45 | 17.88 | 90396 | 15991.98 | 1.65% | 0.00 |
| 2026-01-06 | 17.60 | 17.58 | -0.02 | -0.11% | 17.43 | 17.85 | 82862 | 14604.39 | 1.51% | 0.00 |
| 2026-01-05 | 16.90 | 17.60 | 0.74 | 4.39% | 16.80 | 17.65 | 109347 | 18887.09 | 2.02% | 0.00 |
| 2025-12-31 | 17.00 | 16.86 | -0.11 | -0.65% | 16.69 | 17.03 | 68172 | 11504.57 | 1.26% | 0.00 |
| 2025-12-30 | 17.14 | 16.97 | -0.37 | -2.13% | 16.95 | 17.53 | 103778 | 17820.96 | 1.92% | 0.00 |
| 2025-12-29 | 17.16 | 17.34 | 0.02 | 0.12% | 17.14 | 17.66 | 85665 | 14868.72 | 1.58% | 0.00 |
| 2025-12-26 | 17.66 | 17.32 | -0.49 | -2.75% | 17.22 | 17.82 | 114322 | 19937.15 | 2.11% | 0.00 |
| 2025-12-25 | 18.02 | 17.81 | 0.29 | 1.66% | 17.53 | 18.20 | 182935 | 32480.74 | 3.38% | 0.00 |
| 2025-12-24 | 17.52 | 17.52 | 0.12 | 0.69% | 17.29 | 18.00 | 89859 | 15809.42 | 1.66% | 0.00 |
| 2025-12-23 | 17.57 | 17.40 | -0.17 | -0.97% | 17.28 | 17.63 | 51910 | 9045.28 | 0.96% | 0.00 |
| 2025-12-22 | 17.07 | 17.57 | 0.45 | 2.63% | 17.07 | 17.79 | 91358 | 16015.85 | 1.69% | 0.00 |
| 2025-12-19 | 16.50 | 17.12 | 0.58 | 3.51% | 16.50 | 17.17 | 58155 | 9788.23 | 1.07% | 0.00 |
| 2025-12-18 | 16.81 | 16.54 | -0.27 | -1.61% | 16.50 | 16.91 | 45586 | 7602.00 | 0.84% | 0.00 |
| 2025-12-17 | 16.50 | 16.81 | 0.19 | 1.14% | 16.45 | 16.85 | 49521 | 8248.38 | 0.91% | 0.00 |
| 2025-12-16 | 17.17 | 16.62 | -0.57 | -3.32% | 16.53 | 17.19 | 60534 | 10163.96 | 1.12% | 0.00 |
| 2025-12-15 | 17.31 | 17.19 | -0.34 | -1.94% | 17.09 | 17.47 | 59771 | 10321.11 | 1.10% | 0.00 |
| 2025-12-12 | 17.45 | 17.53 | 0.22 | 1.27% | 17.27 | 17.56 | 58033 | 10095.36 | 1.07% | 0.00 |
| 2025-12-11 | 17.84 | 17.31 | -0.57 | -3.19% | 17.31 | 17.93 | 68013 | 11925.07 | 1.26% | 0.00 |
| 2025-12-10 | 17.63 | 17.88 | 0.20 | 1.13% | 17.30 | 18.01 | 72554 | 12786.01 | 1.34% | 0.00 |
| 2025-12-09 | 18.10 | 17.68 | -0.52 | -2.86% | 17.68 | 18.20 | 80875 | 14469.88 | 1.49% | 0.00 |
| 2025-12-08 | 18.30 | 18.20 | -0.13 | -0.71% | 17.88 | 18.42 | 79035 | 14343.91 | 1.46% | 0.00 |
| 2025-12-05 | 18.14 | 18.33 | 0.23 | 1.27% | 17.94 | 18.47 | 58785 | 10729.87 | 1.09% | 0.00 |
| 2025-12-04 | 18.42 | 18.10 | -0.32 | -1.74% | 18.05 | 18.82 | 65831 | 12064.67 | 1.22% | 0.00 |
| 2025-12-03 | 18.21 | 18.42 | 0.22 | 1.21% | 18.00 | 18.68 | 138575 | 25471.65 | 2.56% | 0.00 |
| 2025-12-02 | 18.83 | 18.20 | -0.52 | -2.78% | 18.12 | 18.83 | 88155 | 16195.71 | 1.63% | 0.00 |
| 2025-12-01 | 18.80 | 18.72 | 0.14 | 0.75% | 18.35 | 18.99 | 120959 | 22622.04 | 2.23% | 0.00 |
| 2025-11-28 | 17.78 | 18.58 | 0.80 | 4.50% | 17.61 | 18.64 | 128583 | 23500.97 | 2.38% | 0.00 |
| 2025-11-27 | 18.07 | 17.78 | -0.31 | -1.71% | 17.75 | 18.30 | 92926 | 16758.70 | 1.72% | 0.00 |
| 2025-11-26 | 18.00 | 18.09 | 0.07 | 0.39% | 17.67 | 18.35 | 133694 | 24088.54 | 2.47% | 0.00 |
| 2025-11-25 | 17.20 | 18.02 | 1.01 | 5.94% | 17.01 | 18.28 | 194282 | 34827.44 | 3.59% | 0.00 |
| 2025-11-24 | 16.08 | 17.01 | 1.14 | 7.18% | 15.93 | 17.26 | 170061 | 28215.98 | 3.14% | 0.00 |
万凯新材(301216)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。
