| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 30.35 | 31.06 | 0.47 | 1.54% | 30.35 | 31.09 | 13206 | 4076.35 | 5.17% | 36.00 |
| 2025-11-06 | 30.11 | 30.59 | 0.48 | 1.59% | 29.92 | 30.68 | 8667 | 2625.64 | 3.39% | 0.00 |
| 2025-11-05 | 29.61 | 30.11 | 0.19 | 0.64% | 29.50 | 30.20 | 6245 | 1873.13 | 2.45% | 0.00 |
| 2025-11-04 | 29.95 | 29.92 | -0.10 | -0.33% | 29.70 | 30.12 | 6706 | 2000.12 | 2.63% | 0.00 |
| 2025-11-03 | 29.72 | 30.02 | 0.21 | 0.70% | 29.70 | 30.14 | 8231 | 2462.65 | 3.22% | 39.00 |
| 2025-10-31 | 30.06 | 29.81 | -0.30 | -1.00% | 29.40 | 30.09 | 15750 | 4680.43 | 6.17% | 0.00 |
| 2025-10-30 | 30.52 | 30.11 | -0.54 | -1.76% | 30.09 | 30.73 | 7489 | 2272.42 | 3.00% | 0.00 |
| 2025-10-29 | 30.85 | 30.65 | -0.40 | -1.29% | 30.62 | 31.20 | 9165 | 2825.72 | 3.67% | 0.00 |
| 2025-10-28 | 31.08 | 31.05 | -0.08 | -0.26% | 31.00 | 31.44 | 7877 | 2455.20 | 3.15% | 0.00 |
| 2025-10-27 | 31.27 | 31.13 | -0.03 | -0.10% | 30.62 | 31.46 | 11405 | 3533.33 | 4.56% | 0.00 |
| 2025-10-24 | 31.31 | 31.16 | 0.28 | 0.91% | 30.80 | 31.46 | 12660 | 3954.04 | 5.06% | 0.00 |
| 2025-10-23 | 30.60 | 30.88 | 0.18 | 0.59% | 30.38 | 30.96 | 9216 | 2823.09 | 3.69% | 0.00 |
| 2025-10-22 | 30.60 | 30.70 | 0.10 | 0.33% | 30.50 | 31.04 | 8535 | 2629.67 | 3.41% | 0.00 |
| 2025-10-21 | 30.23 | 30.60 | 0.37 | 1.22% | 29.98 | 30.72 | 8926 | 2715.18 | 3.57% | 0.00 |
| 2025-10-20 | 29.80 | 30.23 | 0.73 | 2.47% | 29.80 | 30.29 | 7904 | 2380.14 | 3.16% | 0.00 |
| 2025-10-17 | 30.25 | 29.50 | -0.80 | -2.64% | 29.50 | 30.25 | 7296 | 2176.11 | 2.92% | 0.00 |
| 2025-10-16 | 30.50 | 30.30 | -0.29 | -0.95% | 30.02 | 30.75 | 7449 | 2257.77 | 2.98% | 0.00 |
| 2025-10-15 | 29.88 | 30.59 | 0.88 | 2.96% | 29.59 | 30.65 | 11164 | 3397.40 | 4.47% | 0.00 |
| 2025-10-14 | 29.72 | 29.71 | 0.14 | 0.47% | 29.61 | 30.10 | 8604 | 2572.56 | 3.44% | 0.00 |
| 2025-10-13 | 28.54 | 29.57 | 0.15 | 0.51% | 28.07 | 29.70 | 8281 | 2418.28 | 3.31% | 0.00 |
| 2025-10-10 | 29.28 | 29.42 | 0.23 | 0.79% | 29.21 | 29.75 | 6475 | 1909.83 | 2.59% | 0.00 |
| 2025-10-09 | 29.99 | 29.19 | -0.59 | -1.98% | 29.10 | 30.05 | 9205 | 2717.80 | 3.68% | 0.00 |
| 2025-09-30 | 30.05 | 29.78 | -0.32 | -1.06% | 29.78 | 30.36 | 6068 | 1818.66 | 2.43% | 0.00 |
| 2025-09-29 | 29.90 | 30.10 | 0.23 | 0.77% | 29.36 | 30.31 | 6705 | 2014.67 | 2.68% | 0.00 |
| 2025-09-26 | 30.04 | 29.87 | -0.17 | -0.57% | 29.63 | 30.30 | 6216 | 1860.66 | 2.49% | 0.00 |
| 2025-09-25 | 30.00 | 30.04 | -0.11 | -0.36% | 29.84 | 30.46 | 7636 | 2304.64 | 3.05% | 0.00 |
| 2025-09-24 | 29.15 | 30.15 | 0.75 | 2.55% | 29.15 | 30.18 | 10469 | 3131.64 | 4.19% | 9.00 |
| 2025-09-23 | 30.16 | 29.40 | -0.60 | -2.00% | 28.36 | 30.17 | 13643 | 3966.88 | 5.46% | 0.00 |
| 2025-09-22 | 29.75 | 30.00 | 0.12 | 0.40% | 29.73 | 30.38 | 6946 | 2081.85 | 2.78% | 0.00 |
| 2025-09-19 | 30.00 | 29.88 | -0.15 | -0.50% | 29.72 | 30.25 | 7462 | 2232.73 | 2.98% | 0.00 |
| 2025-09-18 | 30.85 | 30.03 | -0.78 | -2.53% | 29.78 | 30.85 | 10937 | 3320.51 | 4.37% | 0.00 |
| 2025-09-17 | 30.69 | 30.81 | 0.18 | 0.59% | 30.51 | 30.87 | 8306 | 2554.03 | 3.32% | 0.00 |
| 2025-09-16 | 30.04 | 30.63 | 0.48 | 1.59% | 30.04 | 30.69 | 9606 | 2921.98 | 3.84% | 0.00 |
| 2025-09-15 | 30.29 | 30.15 | -0.11 | -0.36% | 30.05 | 30.35 | 7134 | 2153.50 | 2.85% | 0.00 |
| 2025-09-12 | 30.68 | 30.26 | -0.42 | -1.37% | 30.22 | 30.76 | 8214 | 2500.67 | 3.29% | 0.00 |
| 2025-09-11 | 30.28 | 30.68 | 0.38 | 1.25% | 29.98 | 30.70 | 10002 | 3042.62 | 4.00% | 0.00 |
| 2025-09-10 | 30.38 | 30.30 | -0.07 | -0.23% | 30.11 | 30.62 | 6490 | 1970.36 | 2.60% | 0.00 |
| 2025-09-09 | 30.68 | 30.37 | -0.27 | -0.88% | 30.02 | 30.99 | 10041 | 3047.80 | 4.02% | 0.00 |
| 2025-09-08 | 30.07 | 30.64 | 0.58 | 1.93% | 29.95 | 30.72 | 10603 | 3225.74 | 4.24% | 0.00 |
| 2025-09-05 | 29.57 | 30.06 | 0.49 | 1.66% | 29.57 | 30.20 | 8645 | 2596.87 | 3.46% | 0.00 |
| 2025-09-04 | 29.54 | 29.57 | -0.01 | -0.03% | 29.18 | 30.17 | 9522 | 2830.03 | 3.81% | 0.00 |
| 2025-09-03 | 30.49 | 29.58 | -0.62 | -2.05% | 29.40 | 30.49 | 8495 | 2535.77 | 3.40% | 0.00 |
| 2025-09-02 | 29.90 | 30.20 | 0.13 | 0.43% | 29.34 | 30.53 | 13524 | 4034.52 | 5.41% | 0.00 |
| 2025-09-01 | 29.91 | 30.07 | 0.16 | 0.53% | 29.50 | 30.46 | 12185 | 3663.15 | 4.87% | 0.00 |
| 2025-08-29 | 30.25 | 29.91 | -0.26 | -0.86% | 29.77 | 30.49 | 12038 | 3611.03 | 4.82% | 0.00 |
| 2025-08-28 | 30.27 | 30.17 | -0.10 | -0.33% | 29.11 | 30.79 | 18106 | 5406.22 | 7.24% | 0.00 |
| 2025-08-27 | 31.20 | 30.27 | -0.98 | -3.14% | 30.21 | 31.65 | 18442 | 5716.34 | 7.38% | 0.00 |
| 2025-08-26 | 31.25 | 31.25 | -0.12 | -0.38% | 31.01 | 31.74 | 18546 | 5840.66 | 7.42% | 13.00 |
| 2025-08-25 | 31.02 | 31.37 | 0.39 | 1.26% | 30.98 | 31.78 | 22263 | 6990.13 | 8.91% | 0.00 |
| 2025-08-22 | 31.05 | 30.98 | -0.05 | -0.16% | 30.85 | 31.17 | 14336 | 4442.36 | 5.73% | 0.00 |
| 2025-08-21 | 31.23 | 31.03 | -0.15 | -0.48% | 31.00 | 31.35 | 17349 | 5406.66 | 6.94% | 0.00 |
| 2025-08-20 | 31.29 | 31.18 | 0.00 | 0.00% | 30.88 | 31.37 | 17313 | 5399.04 | 6.93% | 0.00 |
| 2025-08-19 | 31.53 | 31.18 | -0.44 | -1.39% | 30.80 | 31.62 | 28647 | 8915.87 | 11.46% | 0.00 |
| 2025-08-18 | 31.38 | 31.62 | 0.12 | 0.38% | 31.10 | 31.67 | 31849 | 10000.56 | 12.74% | 0.00 |
| 2025-08-15 | 31.20 | 31.50 | 0.35 | 1.12% | 31.00 | 31.65 | 37489 | 11762.61 | 15.00% | 7.00 |
| 2025-08-14 | 33.00 | 31.15 | -2.18 | -6.54% | 31.11 | 33.00 | 69447 | 21985.49 | 27.78% | 17.00 |
| 2025-08-13 | 34.00 | 33.33 | -1.40 | -4.03% | 32.50 | 34.60 | 90947 | 30266.45 | 36.38% | 0.00 |
| 2025-08-12 | 32.90 | 34.73 | 1.54 | 4.64% | 32.19 | 36.45 | 99823 | 34901.96 | 39.93% | 0.00 |
| 2025-08-11 | 30.35 | 33.19 | 3.05 | 10.12% | 30.10 | 35.15 | 79018 | 25739.77 | 31.61% | 1.00 |
| 2025-08-08 | 29.81 | 30.14 | 0.47 | 1.58% | 29.38 | 30.64 | 17147 | 5144.46 | 6.86% | 0.00 |
| 2025-08-07 | 30.02 | 29.67 | 0.00 | 0.00% | 29.54 | 30.10 | 10559 | 3144.52 | 4.22% | 0.00 |
| 2025-08-06 | 29.84 | 29.67 | -0.08 | -0.27% | 29.20 | 29.99 | 13358 | 3946.63 | 5.34% | 0.00 |
| 2025-08-05 | 28.99 | 29.75 | 0.85 | 2.94% | 28.99 | 29.90 | 19776 | 5829.13 | 7.91% | 0.00 |
| 2025-08-04 | 28.71 | 28.90 | 0.22 | 0.77% | 28.37 | 29.24 | 10864 | 3141.46 | 4.35% | 0.00 |
| 2025-08-01 | 28.13 | 28.68 | 0.53 | 1.88% | 28.01 | 29.00 | 14343 | 4097.15 | 5.74% | 0.00 |
| 2025-07-31 | 28.23 | 28.15 | -0.32 | -1.12% | 27.98 | 28.70 | 14315 | 4054.64 | 5.73% | 0.00 |
| 2025-07-30 | 28.62 | 28.47 | -0.15 | -0.52% | 28.18 | 28.88 | 10758 | 3061.04 | 4.30% | 0.00 |
| 2025-07-29 | 29.11 | 28.62 | -0.41 | -1.41% | 28.38 | 29.18 | 13969 | 4005.42 | 5.59% | 0.00 |
| 2025-07-28 | 28.35 | 29.03 | 0.55 | 1.93% | 28.35 | 29.04 | 14441 | 4166.09 | 5.78% | 0.00 |
| 2025-07-25 | 28.41 | 28.48 | 0.15 | 0.53% | 28.30 | 28.63 | 9686 | 2756.16 | 3.87% | 1.00 |
| 2025-07-24 | 28.08 | 28.33 | 0.25 | 0.89% | 28.00 | 28.50 | 10936 | 3097.16 | 4.37% | 0.00 |
| 2025-07-23 | 28.64 | 28.08 | -0.56 | -1.96% | 28.08 | 28.64 | 12218 | 3460.50 | 4.89% | 0.00 |
| 2025-07-22 | 28.55 | 28.64 | 0.09 | 0.32% | 28.26 | 28.84 | 20627 | 5884.98 | 8.25% | 0.00 |
| 2025-07-21 | 27.90 | 28.55 | 0.78 | 2.81% | 27.69 | 28.72 | 24280 | 6865.30 | 9.71% | 0.00 |
| 2025-07-18 | 27.65 | 27.77 | 0.27 | 0.98% | 27.39 | 28.26 | 16529 | 4592.34 | 6.61% | 0.00 |
| 2025-07-17 | 27.53 | 27.50 | 0.06 | 0.22% | 27.39 | 27.98 | 11088 | 3065.98 | 4.44% | 0.00 |
| 2025-07-16 | 27.26 | 27.44 | 0.18 | 0.66% | 27.17 | 27.53 | 8616 | 2359.67 | 3.45% | 0.00 |
| 2025-07-15 | 27.51 | 27.26 | -0.19 | -0.69% | 27.00 | 27.75 | 9589 | 2619.07 | 3.84% | 0.00 |
| 2025-07-14 | 27.02 | 27.45 | 0.47 | 1.74% | 27.01 | 27.60 | 9771 | 2671.57 | 3.91% | 0.00 |
| 2025-07-11 | 27.24 | 26.98 | -0.25 | -0.92% | 26.90 | 27.26 | 8842 | 2389.73 | 3.54% | 0.00 |
万得凯(301309)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。
