| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
