| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 43.14 | 43.25 | 0.00 | 0.00% | 43.03 | 43.69 | 5713 | 2481.19 | 2.55% | 0.00 |
| 2025-10-27 | 43.00 | 43.25 | 0.28 | 0.65% | 42.68 | 43.31 | 6565 | 2825.85 | 2.93% | 0.00 |
| 2025-10-24 | 42.45 | 42.97 | 0.61 | 1.44% | 42.15 | 42.98 | 8241 | 3527.30 | 3.68% | 0.00 |
| 2025-10-23 | 41.70 | 42.36 | 0.07 | 0.17% | 41.50 | 42.41 | 7704 | 3230.37 | 3.44% | 0.00 |
| 2025-10-22 | 42.21 | 42.29 | 0.01 | 0.02% | 42.18 | 42.83 | 6382 | 2709.59 | 2.85% | 0.00 |
| 2025-10-21 | 42.13 | 42.28 | 0.35 | 0.83% | 41.62 | 42.37 | 6015 | 2534.82 | 2.68% | 0.00 |
| 2025-10-20 | 41.08 | 41.93 | 0.94 | 2.29% | 41.08 | 41.93 | 6125 | 2546.83 | 2.73% | 0.00 |
| 2025-10-17 | 41.47 | 40.99 | -0.50 | -1.21% | 40.82 | 41.90 | 6669 | 2756.10 | 2.97% | 0.00 |
| 2025-10-16 | 41.40 | 41.49 | 0.05 | 0.12% | 41.15 | 41.68 | 6870 | 2846.57 | 3.06% | 0.00 |
| 2025-10-15 | 40.62 | 41.44 | 0.76 | 1.87% | 40.52 | 41.56 | 6489 | 2676.83 | 2.89% | 0.00 |
| 2025-10-14 | 41.28 | 40.68 | -0.39 | -0.95% | 40.60 | 41.44 | 4080 | 1675.33 | 1.82% | 0.00 |
| 2025-10-13 | 40.02 | 41.07 | -0.40 | -0.96% | 39.92 | 41.24 | 5697 | 2315.01 | 2.54% | 0.00 |
| 2025-10-10 | 41.38 | 41.47 | -0.03 | -0.07% | 41.30 | 41.75 | 3666 | 1521.89 | 1.63% | 0.00 |
| 2025-10-09 | 41.76 | 41.50 | -0.24 | -0.57% | 41.38 | 41.97 | 5105 | 2122.73 | 2.28% | 2.00 |
| 2025-09-30 | 41.56 | 41.74 | 0.28 | 0.68% | 41.45 | 41.82 | 6105 | 2544.45 | 2.72% | 0.00 |
| 2025-09-29 | 41.22 | 41.46 | -0.09 | -0.22% | 40.90 | 41.63 | 4141 | 1711.10 | 1.85% | 0.00 |
| 2025-09-26 | 41.49 | 41.55 | -0.13 | -0.31% | 41.06 | 41.85 | 4920 | 2041.42 | 2.19% | 0.00 |
| 2025-09-25 | 42.12 | 41.68 | -0.44 | -1.04% | 41.57 | 42.58 | 6835 | 2875.15 | 3.05% | 0.00 |
| 2025-09-24 | 41.30 | 42.12 | 0.71 | 1.71% | 40.86 | 42.14 | 7445 | 3119.33 | 3.32% | 0.00 |
| 2025-09-23 | 42.04 | 41.41 | -0.62 | -1.48% | 40.48 | 42.19 | 9561 | 3929.68 | 4.26% | 0.00 |
| 2025-09-22 | 42.46 | 42.03 | -0.47 | -1.11% | 41.84 | 42.91 | 7603 | 3206.90 | 3.39% | 0.00 |
| 2025-09-19 | 42.92 | 42.50 | -0.44 | -1.02% | 42.23 | 43.38 | 8145 | 3466.43 | 3.63% | 0.00 |
| 2025-09-18 | 44.30 | 42.94 | -1.44 | -3.24% | 42.68 | 44.60 | 14242 | 6214.53 | 6.35% | 0.00 |
| 2025-09-17 | 44.90 | 44.38 | -0.75 | -1.66% | 44.32 | 45.19 | 13911 | 6192.07 | 6.20% | 0.00 |
| 2025-09-16 | 44.30 | 45.13 | 1.08 | 2.45% | 43.95 | 45.25 | 16563 | 7425.49 | 7.39% | 0.00 |
| 2025-09-15 | 43.80 | 44.05 | 0.16 | 0.36% | 43.51 | 44.36 | 9728 | 4272.80 | 4.34% | 0.00 |
| 2025-09-12 | 43.67 | 43.89 | 0.18 | 0.41% | 43.06 | 44.30 | 11865 | 5188.16 | 5.29% | 0.00 |
| 2025-09-11 | 43.43 | 43.71 | 0.04 | 0.09% | 42.48 | 43.74 | 9526 | 4109.66 | 4.25% | 0.00 |
| 2025-09-10 | 43.30 | 43.67 | 0.28 | 0.65% | 43.21 | 44.01 | 7869 | 3437.41 | 3.51% | 0.00 |
| 2025-09-09 | 44.00 | 43.39 | -0.87 | -1.97% | 43.13 | 44.25 | 9559 | 4176.07 | 4.26% | 0.00 |
| 2025-09-08 | 43.65 | 44.26 | 0.51 | 1.17% | 43.56 | 44.37 | 9217 | 4057.98 | 4.11% | 0.00 |
| 2025-09-05 | 43.15 | 43.75 | 0.61 | 1.41% | 42.77 | 43.86 | 9506 | 4128.00 | 4.24% | 0.00 |
| 2025-09-04 | 43.20 | 43.14 | 0.12 | 0.28% | 42.51 | 44.10 | 12202 | 5310.99 | 5.44% | 0.00 |
| 2025-09-03 | 43.62 | 43.02 | -0.33 | -0.76% | 42.81 | 44.21 | 10371 | 4499.89 | 4.63% | 0.00 |
| 2025-09-02 | 44.02 | 43.35 | -0.80 | -1.81% | 42.77 | 44.26 | 12452 | 5403.76 | 5.55% | 0.00 |
| 2025-09-01 | 43.51 | 44.15 | 0.77 | 1.78% | 43.01 | 44.46 | 12382 | 5444.34 | 5.52% | 0.00 |
| 2025-08-29 | 43.23 | 43.38 | 0.15 | 0.35% | 43.02 | 43.68 | 10007 | 4342.46 | 4.46% | 0.00 |
| 2025-08-28 | 43.90 | 43.23 | -0.67 | -1.53% | 41.81 | 44.55 | 18294 | 7874.73 | 8.16% | 0.00 |
| 2025-08-27 | 45.67 | 43.90 | -1.78 | -3.90% | 43.85 | 46.00 | 19375 | 8720.76 | 8.64% | 0.00 |
| 2025-08-26 | 46.20 | 45.68 | -0.85 | -1.83% | 45.64 | 46.44 | 15766 | 7262.11 | 7.03% | 0.00 |
| 2025-08-25 | 45.91 | 46.53 | 0.72 | 1.57% | 45.77 | 46.77 | 15142 | 7014.66 | 6.75% | 0.00 |
| 2025-08-22 | 45.65 | 45.81 | -0.02 | -0.04% | 45.33 | 45.95 | 15412 | 7017.38 | 6.87% | 0.00 |
| 2025-08-21 | 45.95 | 45.83 | -0.26 | -0.56% | 45.65 | 46.39 | 9846 | 4524.92 | 4.39% | 0.00 |
| 2025-08-20 | 46.28 | 46.09 | -0.46 | -0.99% | 45.33 | 46.32 | 15321 | 7024.49 | 6.83% | 0.00 |
| 2025-08-19 | 46.60 | 46.55 | 0.00 | 0.00% | 46.51 | 47.74 | 18957 | 8920.16 | 8.45% | 0.00 |
| 2025-08-18 | 46.35 | 46.55 | 0.10 | 0.22% | 46.31 | 47.28 | 14994 | 7002.80 | 6.69% | 0.00 |
| 2025-08-15 | 45.90 | 46.45 | 0.58 | 1.26% | 45.63 | 46.50 | 13200 | 6098.44 | 5.89% | 0.00 |
| 2025-08-14 | 47.28 | 45.87 | -1.23 | -2.61% | 45.75 | 47.28 | 16850 | 7809.35 | 7.51% | 0.00 |
| 2025-08-13 | 46.89 | 47.10 | 0.30 | 0.64% | 46.24 | 47.71 | 14678 | 6902.72 | 6.55% | 0.00 |
| 2025-08-12 | 47.80 | 46.80 | -0.92 | -1.93% | 46.51 | 48.35 | 14111 | 6634.02 | 6.29% | 0.00 |
| 2025-08-11 | 46.65 | 47.72 | 1.03 | 2.21% | 46.65 | 47.88 | 15684 | 7412.94 | 6.99% | 0.00 |
| 2025-08-08 | 46.58 | 46.69 | 0.15 | 0.32% | 45.80 | 47.26 | 16523 | 7682.84 | 7.37% | 0.00 |
| 2025-08-07 | 47.28 | 46.54 | -0.74 | -1.57% | 46.00 | 47.66 | 21877 | 10226.30 | 9.76% | 0.00 |
| 2025-08-06 | 48.73 | 47.28 | -1.23 | -2.54% | 47.19 | 48.98 | 25906 | 12363.73 | 11.55% | 0.00 |
| 2025-08-05 | 48.96 | 48.51 | -0.46 | -0.94% | 48.08 | 49.36 | 20241 | 9833.61 | 9.03% | 0.00 |
| 2025-08-04 | 48.51 | 48.97 | 0.55 | 1.14% | 47.41 | 49.36 | 28931 | 13967.29 | 12.90% | 0.00 |
| 2025-08-01 | 49.01 | 48.42 | -0.51 | -1.04% | 48.30 | 50.61 | 36606 | 18025.80 | 16.32% | 0.00 |
| 2025-07-31 | 47.87 | 48.93 | 0.51 | 1.05% | 47.87 | 49.75 | 34948 | 17142.69 | 15.59% | 0.00 |
| 2025-07-30 | 47.52 | 48.42 | 0.03 | 0.06% | 47.52 | 49.86 | 38578 | 18796.21 | 17.20% | 0.00 |
| 2025-07-29 | 47.55 | 48.39 | 1.06 | 2.24% | 46.55 | 49.35 | 37661 | 18143.70 | 16.80% | 0.00 |
| 2025-07-28 | 47.30 | 47.33 | 0.01 | 0.02% | 46.78 | 48.19 | 19475 | 9199.33 | 8.69% | 0.00 |
| 2025-07-25 | 47.46 | 47.32 | 0.02 | 0.04% | 46.58 | 48.01 | 23801 | 11286.89 | 10.61% | 0.00 |
| 2025-07-24 | 46.80 | 47.30 | 0.57 | 1.22% | 46.58 | 48.48 | 23346 | 11003.93 | 10.41% | 0.00 |
| 2025-07-23 | 45.87 | 46.73 | 0.31 | 0.67% | 45.75 | 47.99 | 27637 | 12985.22 | 12.33% | 0.00 |
| 2025-07-22 | 46.91 | 46.42 | -0.50 | -1.07% | 46.12 | 47.70 | 23366 | 10928.69 | 10.42% | 0.00 |
| 2025-07-21 | 45.80 | 46.92 | 0.70 | 1.51% | 45.50 | 46.98 | 25586 | 11879.46 | 11.41% | 0.00 |
| 2025-07-18 | 46.37 | 46.22 | -0.34 | -0.73% | 45.37 | 46.47 | 21700 | 9939.27 | 9.68% | 8.00 |
| 2025-07-17 | 45.19 | 46.56 | 1.36 | 3.01% | 45.07 | 46.88 | 30956 | 14315.82 | 13.81% | 0.00 |
| 2025-07-16 | 45.20 | 45.20 | -0.11 | -0.24% | 44.80 | 45.40 | 14012 | 6320.44 | 6.25% | 0.00 |
| 2025-07-15 | 45.71 | 45.31 | -0.90 | -1.95% | 44.35 | 45.90 | 23988 | 10792.80 | 10.70% | 0.00 |
| 2025-07-14 | 45.39 | 46.21 | 0.72 | 1.58% | 44.88 | 46.35 | 27102 | 12394.78 | 12.09% | 0.00 |
| 2025-07-11 | 44.83 | 45.49 | 0.59 | 1.31% | 44.83 | 47.17 | 34954 | 16031.01 | 15.59% | 0.00 |
| 2025-07-10 | 44.61 | 44.90 | -0.10 | -0.22% | 44.20 | 45.65 | 26761 | 12060.03 | 11.93% | 0.00 |
| 2025-07-09 | 43.63 | 45.00 | 1.16 | 2.65% | 43.40 | 45.88 | 37546 | 16907.73 | 16.74% | 0.00 |
| 2025-07-08 | 42.89 | 43.84 | 0.95 | 2.21% | 42.67 | 44.11 | 19902 | 8700.73 | 8.88% | 1.00 |
| 2025-07-07 | 42.69 | 42.89 | -0.10 | -0.23% | 42.61 | 43.36 | 11566 | 4964.15 | 5.16% | 0.00 |
| 2025-07-04 | 43.25 | 42.99 | -0.47 | -1.08% | 42.66 | 43.98 | 15719 | 6768.94 | 7.01% | 0.00 |
| 2025-07-03 | 42.95 | 43.46 | 0.56 | 1.31% | 42.52 | 43.80 | 14503 | 6282.38 | 6.47% | 0.00 |
| 2025-07-02 | 43.60 | 42.90 | -0.99 | -2.26% | 42.60 | 44.07 | 17102 | 7390.54 | 7.63% | 0.00 |
| 2025-07-01 | 43.50 | 43.89 | 0.78 | 1.81% | 42.89 | 44.10 | 24696 | 10741.10 | 11.01% | 0.00 |
万邦医药(301520)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。
