| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.54 | 15.87 | -0.96 | -5.70% | 15.72 | 16.57 | 156905 | 25254.97 | 2.90% | 0.00 |
| 2025-11-20 | 17.48 | 16.83 | -0.57 | -3.28% | 16.70 | 17.65 | 138090 | 23539.37 | 2.55% | 0.00 |
| 2025-11-19 | 17.83 | 17.40 | -0.43 | -2.41% | 17.24 | 17.97 | 70058 | 12294.24 | 1.29% | 0.00 |
| 2025-11-18 | 17.82 | 17.83 | 0.01 | 0.06% | 17.72 | 18.17 | 66478 | 11873.79 | 1.23% | 0.00 |
| 2025-11-17 | 17.86 | 17.82 | -0.13 | -0.72% | 17.62 | 18.03 | 66773 | 11872.16 | 1.23% | 0.00 |
| 2025-11-14 | 18.06 | 17.95 | -0.26 | -1.43% | 17.84 | 18.36 | 63314 | 11464.94 | 1.17% | 0.00 |
| 2025-11-13 | 18.10 | 18.21 | 0.08 | 0.44% | 18.07 | 18.38 | 70449 | 12842.02 | 1.30% | 0.00 |
| 2025-11-12 | 18.38 | 18.13 | -0.23 | -1.25% | 17.71 | 18.45 | 99922 | 18022.28 | 1.85% | 0.00 |
| 2025-11-11 | 18.81 | 18.36 | -0.26 | -1.40% | 18.28 | 18.81 | 83889 | 15475.58 | 1.55% | 0.00 |
| 2025-11-10 | 19.40 | 18.62 | -0.74 | -3.82% | 18.50 | 19.45 | 143745 | 26972.46 | 2.66% | 0.00 |
| 2025-11-07 | 20.58 | 19.36 | -0.93 | -4.58% | 19.30 | 21.11 | 229959 | 45502.96 | 4.25% | 0.00 |
| 2025-11-06 | 20.25 | 20.29 | 0.11 | 0.55% | 19.92 | 20.91 | 107831 | 21910.52 | 1.99% | 2.00 |
| 2025-11-05 | 19.19 | 20.18 | 0.61 | 3.12% | 19.09 | 20.42 | 116449 | 23234.73 | 2.15% | 0.00 |
| 2025-11-04 | 19.90 | 19.57 | -0.49 | -2.44% | 19.36 | 20.14 | 107274 | 21086.01 | 1.98% | 0.00 |
| 2025-11-03 | 20.68 | 20.06 | -0.74 | -3.56% | 19.71 | 20.80 | 148590 | 29795.15 | 2.74% | 0.00 |
| 2025-10-31 | 20.33 | 20.80 | 0.39 | 1.91% | 20.26 | 21.18 | 187177 | 38716.97 | 3.46% | 0.00 |
| 2025-10-30 | 21.06 | 20.41 | -0.75 | -3.54% | 20.34 | 21.26 | 165702 | 34241.96 | 3.06% | 3.00 |
| 2025-10-29 | 20.78 | 21.16 | 0.36 | 1.73% | 20.50 | 21.46 | 200584 | 42180.89 | 3.71% | 0.00 |
| 2025-10-28 | 20.67 | 20.80 | -0.07 | -0.34% | 20.53 | 21.09 | 159388 | 33128.60 | 2.94% | 0.00 |
| 2025-10-27 | 20.40 | 20.87 | 0.66 | 3.27% | 20.40 | 21.49 | 255731 | 53760.68 | 4.72% | 1.00 |
| 2025-10-24 | 19.40 | 20.21 | 0.83 | 4.28% | 19.31 | 20.70 | 222980 | 45317.48 | 4.12% | 0.00 |
| 2025-10-23 | 19.49 | 19.38 | -0.13 | -0.67% | 18.75 | 19.59 | 89379 | 17128.53 | 1.65% | 0.00 |
| 2025-10-22 | 19.30 | 19.51 | 0.16 | 0.83% | 19.18 | 19.89 | 95299 | 18568.03 | 1.76% | 0.00 |
| 2025-10-21 | 19.08 | 19.35 | 0.37 | 1.95% | 18.77 | 19.47 | 126631 | 24303.30 | 2.34% | 0.00 |
| 2025-10-20 | 20.38 | 18.98 | -1.18 | -5.85% | 18.71 | 20.75 | 277182 | 54317.04 | 5.12% | 1.00 |
| 2025-10-17 | 20.38 | 20.16 | -0.27 | -1.32% | 19.98 | 21.10 | 163902 | 33558.07 | 3.03% | 0.00 |
| 2025-10-16 | 20.84 | 20.43 | -0.62 | -2.95% | 20.13 | 21.07 | 198380 | 40920.42 | 3.66% | 0.00 |
| 2025-10-15 | 19.60 | 21.05 | 1.63 | 8.39% | 19.12 | 21.12 | 270698 | 55249.28 | 5.00% | 0.00 |
| 2025-10-14 | 20.20 | 19.42 | -0.66 | -3.29% | 19.42 | 20.94 | 172944 | 34783.80 | 3.19% | 0.00 |
| 2025-10-13 | 19.62 | 20.08 | -0.33 | -1.62% | 19.01 | 20.25 | 176089 | 34698.90 | 3.25% | 0.00 |
| 2025-10-10 | 19.61 | 20.41 | 0.68 | 3.45% | 19.61 | 21.36 | 228523 | 47026.55 | 4.22% | 0.00 |
| 2025-10-09 | 20.80 | 19.73 | -0.71 | -3.47% | 19.67 | 20.80 | 210416 | 42083.86 | 3.75% | 0.00 |
| 2025-09-30 | 19.95 | 20.44 | 0.49 | 2.46% | 19.60 | 20.90 | 228664 | 46243.41 | 4.08% | 0.00 |
| 2025-09-29 | 20.12 | 19.95 | -0.37 | -1.82% | 19.71 | 20.30 | 242130 | 48366.84 | 4.32% | 3.00 |
| 2025-09-26 | 18.57 | 20.32 | 1.83 | 9.90% | 18.57 | 21.40 | 450305 | 91279.97 | 15.81% | 0.00 |
| 2025-09-25 | 18.80 | 18.49 | -0.23 | -1.23% | 18.20 | 18.92 | 128559 | 23840.01 | 4.51% | 0.00 |
| 2025-09-24 | 18.51 | 18.72 | 0.22 | 1.19% | 17.91 | 18.89 | 192419 | 35386.49 | 6.76% | 0.00 |
| 2025-09-23 | 19.87 | 18.50 | -1.43 | -7.18% | 18.15 | 19.90 | 280404 | 52613.94 | 9.84% | 2.00 |
| 2025-09-22 | 19.46 | 19.93 | 0.68 | 3.53% | 19.19 | 20.35 | 201394 | 40012.89 | 7.07% | 0.00 |
| 2025-09-19 | 19.57 | 19.25 | -0.27 | -1.38% | 19.18 | 19.90 | 157750 | 30620.49 | 5.54% | 11.00 |
| 2025-09-18 | 19.63 | 19.52 | -0.29 | -1.46% | 19.22 | 20.30 | 220120 | 43385.45 | 7.73% | 0.00 |
| 2025-09-17 | 20.53 | 19.81 | -0.54 | -2.65% | 19.55 | 20.75 | 242531 | 48553.52 | 8.52% | 0.00 |
| 2025-09-16 | 20.60 | 20.35 | -0.25 | -1.21% | 19.85 | 20.63 | 242684 | 49047.43 | 8.52% | 0.00 |
| 2025-09-15 | 20.90 | 20.60 | -0.89 | -4.14% | 20.49 | 21.42 | 302397 | 63083.39 | 10.62% | 0.00 |
| 2025-09-12 | 21.41 | 21.49 | 0.71 | 3.42% | 20.54 | 21.99 | 334712 | 71838.88 | 11.75% | 21.00 |
| 2025-09-11 | 20.70 | 20.78 | -0.36 | -1.70% | 20.10 | 21.30 | 381154 | 78924.34 | 13.38% | 0.00 |
| 2025-09-10 | 19.60 | 21.14 | 1.36 | 6.88% | 19.31 | 21.83 | 371766 | 76154.15 | 13.05% | 0.00 |
| 2025-09-09 | 19.00 | 19.78 | 0.49 | 2.54% | 18.92 | 20.36 | 274403 | 54271.03 | 9.63% | 0.00 |
| 2025-09-08 | 18.81 | 19.29 | 0.38 | 2.01% | 18.61 | 19.45 | 267309 | 51100.61 | 9.38% | 1.00 |
| 2025-09-05 | 17.60 | 18.91 | 1.41 | 8.06% | 17.60 | 19.19 | 347434 | 64114.11 | 12.20% | 0.00 |
| 2025-09-04 | 17.71 | 17.50 | -0.30 | -1.69% | 16.81 | 18.42 | 337979 | 60265.82 | 11.87% | 0.00 |
| 2025-09-03 | 17.68 | 17.80 | 0.30 | 1.71% | 17.13 | 18.33 | 236870 | 42153.74 | 8.32% | 0.00 |
| 2025-09-02 | 18.00 | 17.50 | -0.57 | -3.15% | 17.33 | 18.01 | 195602 | 34453.59 | 6.87% | 0.00 |
| 2025-09-01 | 16.98 | 18.07 | 1.07 | 6.29% | 16.83 | 18.19 | 289428 | 51152.73 | 10.16% | 0.00 |
| 2025-08-29 | 17.32 | 17.00 | -0.32 | -1.85% | 16.83 | 17.35 | 148505 | 25283.70 | 5.21% | 14.00 |
| 2025-08-28 | 16.43 | 17.32 | 0.92 | 5.61% | 16.43 | 17.35 | 261866 | 44422.01 | 9.19% | 3.00 |
| 2025-08-27 | 16.65 | 16.40 | -0.34 | -2.03% | 16.38 | 17.16 | 201518 | 33908.92 | 7.08% | 0.00 |
| 2025-08-26 | 17.09 | 16.74 | -0.53 | -3.07% | 16.69 | 17.26 | 183282 | 31134.97 | 6.43% | 0.00 |
| 2025-08-25 | 16.10 | 17.27 | 1.16 | 7.20% | 15.93 | 17.69 | 370570 | 62900.72 | 13.01% | 0.00 |
| 2025-08-22 | 16.20 | 16.11 | -0.03 | -0.19% | 15.97 | 16.32 | 144198 | 23273.29 | 5.06% | 1.00 |
| 2025-08-21 | 15.94 | 16.14 | 0.20 | 1.25% | 15.91 | 16.67 | 203450 | 33140.43 | 7.14% | 2.00 |
| 2025-08-20 | 16.03 | 15.94 | -0.22 | -1.36% | 15.71 | 16.15 | 140114 | 22218.52 | 4.92% | 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。
