| 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 | 44.33 | 44.68 | 0.38 | 0.86% | 44.07 | 45.16 | 9016 | 4039.97 | 4.02% | 0.00 |
| 2026-02-05 | 45.09 | 44.30 | -0.53 | -1.18% | 44.30 | 45.14 | 7094 | 3173.08 | 3.16% | 0.00 |
| 2026-02-04 | 44.98 | 44.83 | -0.09 | -0.20% | 44.52 | 45.10 | 7207 | 3232.19 | 3.21% | 0.00 |
| 2026-02-03 | 44.44 | 44.92 | 0.77 | 1.74% | 44.31 | 44.99 | 7997 | 3576.72 | 3.57% | 0.00 |
| 2026-02-02 | 44.39 | 44.15 | -0.57 | -1.27% | 44.10 | 45.45 | 11251 | 5035.93 | 5.02% | 2.00 |
| 2026-01-30 | 44.00 | 44.72 | 0.50 | 1.13% | 43.90 | 45.11 | 11154 | 4975.96 | 4.97% | 0.00 |
| 2026-01-29 | 44.00 | 44.22 | 0.23 | 0.52% | 43.66 | 45.19 | 11171 | 4970.23 | 4.98% | 0.00 |
| 2026-01-28 | 45.15 | 43.99 | -1.16 | -2.57% | 43.77 | 45.15 | 10042 | 4442.27 | 4.48% | 0.00 |
| 2026-01-27 | 45.15 | 45.15 | 0.04 | 0.09% | 43.23 | 45.39 | 15623 | 6961.90 | 6.97% | 0.00 |
| 2026-01-26 | 45.90 | 45.11 | -0.78 | -1.70% | 44.84 | 45.93 | 12350 | 5596.77 | 5.51% | 0.00 |
| 2026-01-23 | 45.07 | 45.89 | 0.76 | 1.68% | 45.07 | 45.96 | 12578 | 5728.46 | 5.61% | 0.00 |
| 2026-01-22 | 44.89 | 45.13 | 0.03 | 0.07% | 44.85 | 45.24 | 8179 | 3682.36 | 3.65% | 0.00 |
| 2026-01-21 | 44.44 | 45.10 | 0.40 | 0.89% | 44.01 | 45.24 | 10880 | 4875.26 | 4.85% | 0.00 |
| 2026-01-20 | 44.25 | 44.70 | 0.38 | 0.86% | 43.91 | 45.77 | 18127 | 8141.45 | 8.08% | 0.00 |
| 2026-01-19 | 44.10 | 44.32 | -0.03 | -0.07% | 43.85 | 44.62 | 11261 | 4963.68 | 5.02% | 0.00 |
| 2026-01-16 | 45.31 | 44.35 | -0.71 | -1.58% | 43.84 | 45.50 | 19957 | 8858.56 | 8.90% | 0.00 |
| 2026-01-15 | 44.50 | 45.06 | -0.17 | -0.38% | 44.25 | 45.80 | 23846 | 10723.44 | 10.63% | 0.00 |
| 2026-01-14 | 45.22 | 45.23 | -0.98 | -2.12% | 44.46 | 47.45 | 47485 | 21792.99 | 21.18% | 0.00 |
| 2026-01-13 | 43.25 | 46.21 | 3.17 | 7.37% | 43.25 | 49.48 | 59530 | 27778.03 | 26.55% | 0.00 |
| 2026-01-12 | 42.79 | 43.04 | 0.51 | 1.20% | 42.37 | 43.46 | 8550 | 3665.45 | 3.81% | 0.00 |
| 2026-01-09 | 41.69 | 42.53 | 0.68 | 1.62% | 41.69 | 42.77 | 7271 | 3067.51 | 3.24% | 0.00 |
| 2026-01-08 | 40.98 | 41.85 | 0.83 | 2.02% | 40.81 | 41.96 | 7010 | 2923.60 | 3.13% | 0.00 |
| 2026-01-07 | 40.92 | 41.02 | 0.16 | 0.39% | 40.83 | 41.31 | 4350 | 1787.17 | 1.94% | 0.00 |
| 2026-01-06 | 41.09 | 40.86 | 0.01 | 0.02% | 40.83 | 41.41 | 5718 | 2349.54 | 2.55% | 0.00 |
| 2026-01-05 | 40.17 | 40.85 | 1.12 | 2.82% | 40.07 | 41.08 | 6879 | 2804.58 | 3.07% | 0.00 |
| 2025-12-31 | 39.96 | 39.73 | 0.10 | 0.25% | 39.47 | 39.99 | 4276 | 1701.42 | 1.91% | 0.00 |
| 2025-12-30 | 40.14 | 39.63 | -0.40 | -1.00% | 39.53 | 40.14 | 4228 | 1680.14 | 1.89% | 0.00 |
| 2025-12-29 | 39.66 | 40.03 | 0.18 | 0.45% | 39.53 | 40.18 | 3408 | 1360.78 | 1.52% | 0.00 |
| 2025-12-26 | 40.60 | 39.85 | -0.39 | -0.97% | 39.78 | 40.60 | 3450 | 1382.12 | 1.54% | 0.00 |
| 2025-12-25 | 39.92 | 40.24 | 0.32 | 0.80% | 39.80 | 40.38 | 3138 | 1258.74 | 1.40% | 0.00 |
| 2025-12-24 | 39.77 | 39.92 | 0.13 | 0.33% | 39.53 | 40.02 | 3473 | 1383.11 | 1.55% | 0.00 |
| 2025-12-23 | 39.81 | 39.79 | -0.12 | -0.30% | 39.61 | 40.16 | 4626 | 1842.47 | 2.06% | 0.00 |
| 2025-12-22 | 39.66 | 39.91 | -0.15 | -0.37% | 39.66 | 40.36 | 4143 | 1661.86 | 1.85% | 0.00 |
| 2025-12-19 | 39.50 | 40.06 | 0.46 | 1.16% | 39.50 | 40.09 | 3976 | 1586.86 | 1.77% | 0.00 |
| 2025-12-18 | 39.09 | 39.60 | 0.51 | 1.30% | 38.89 | 39.79 | 4480 | 1769.09 | 2.00% | 0.00 |
| 2025-12-17 | 39.10 | 39.09 | -0.05 | -0.13% | 38.34 | 39.28 | 5623 | 2181.30 | 2.51% | 0.00 |
| 2025-12-16 | 39.70 | 39.14 | -0.57 | -1.44% | 39.07 | 39.83 | 4729 | 1857.51 | 2.11% | 0.00 |
| 2025-12-15 | 39.90 | 39.71 | -0.40 | -1.00% | 39.52 | 40.08 | 4284 | 1704.44 | 1.91% | 0.00 |
| 2025-12-12 | 40.20 | 40.11 | -0.01 | -0.02% | 39.99 | 40.58 | 3693 | 1485.74 | 1.65% | 0.00 |
| 2025-12-11 | 41.04 | 40.12 | -0.91 | -2.22% | 40.05 | 41.14 | 5214 | 2108.36 | 2.33% | 0.00 |
| 2025-12-10 | 41.05 | 41.03 | -0.25 | -0.61% | 40.76 | 41.43 | 3340 | 1369.92 | 1.49% | 0.00 |
| 2025-12-09 | 41.50 | 41.28 | -0.33 | -0.79% | 41.22 | 41.99 | 3605 | 1497.57 | 1.61% | 0.00 |
| 2025-12-08 | 41.34 | 41.61 | 0.42 | 1.02% | 41.22 | 42.28 | 5214 | 2174.04 | 2.33% | 0.00 |
| 2025-12-05 | 40.68 | 41.19 | 0.58 | 1.43% | 40.36 | 41.35 | 4693 | 1913.03 | 2.09% | 0.00 |
| 2025-12-04 | 41.27 | 40.61 | -0.67 | -1.62% | 40.56 | 41.46 | 4109 | 1681.70 | 1.83% | 0.00 |
| 2025-12-03 | 41.68 | 41.28 | -0.40 | -0.96% | 40.90 | 41.74 | 4701 | 1938.63 | 2.10% | 0.00 |
| 2025-12-02 | 42.16 | 41.68 | -0.82 | -1.93% | 41.60 | 42.62 | 5035 | 2114.05 | 2.25% | 0.00 |
| 2025-12-01 | 42.05 | 42.50 | 0.55 | 1.31% | 42.03 | 43.49 | 9925 | 4242.33 | 4.43% | 0.00 |
| 2025-11-28 | 41.09 | 41.95 | 0.85 | 2.07% | 40.70 | 42.05 | 5783 | 2394.25 | 2.58% | 0.00 |
| 2025-11-27 | 40.50 | 41.10 | 0.56 | 1.38% | 40.31 | 41.18 | 4232 | 1727.33 | 1.89% | 0.00 |
| 2025-11-26 | 41.08 | 40.54 | -0.54 | -1.31% | 40.54 | 41.94 | 5747 | 2370.91 | 2.56% | 0.00 |
| 2025-11-25 | 40.89 | 41.08 | 0.55 | 1.36% | 40.65 | 41.54 | 5173 | 2130.84 | 2.31% | 0.00 |
| 2025-11-24 | 40.11 | 40.53 | 0.93 | 2.35% | 39.71 | 40.69 | 5674 | 2285.47 | 2.53% | 0.00 |
| 2025-11-21 | 41.20 | 39.60 | -2.09 | -5.01% | 39.50 | 41.77 | 8896 | 3577.82 | 3.97% | 0.00 |
| 2025-11-20 | 42.15 | 41.69 | -0.41 | -0.97% | 41.53 | 42.39 | 5936 | 2484.83 | 2.65% | 0.00 |
| 2025-11-19 | 43.78 | 42.10 | -1.59 | -3.64% | 42.03 | 43.87 | 9383 | 3995.85 | 4.18% | 0.00 |
| 2025-11-18 | 43.64 | 43.69 | 0.05 | 0.11% | 43.38 | 43.96 | 6138 | 2682.75 | 2.74% | 0.00 |
| 2025-11-17 | 44.19 | 43.64 | -0.32 | -0.73% | 43.30 | 44.19 | 6137 | 2672.30 | 2.74% | 0.00 |
| 2025-11-14 | 43.62 | 43.96 | 0.16 | 0.37% | 43.50 | 44.28 | 8595 | 3785.66 | 3.83% | 0.00 |
| 2025-11-13 | 43.56 | 43.80 | 0.10 | 0.23% | 43.32 | 43.91 | 6919 | 3019.74 | 3.09% | 0.00 |
| 2025-11-12 | 43.39 | 43.70 | 0.31 | 0.71% | 43.19 | 43.74 | 8399 | 3659.38 | 3.75% | 0.00 |
| 2025-11-11 | 43.52 | 43.39 | 0.10 | 0.23% | 43.04 | 43.52 | 4492 | 1944.07 | 2.00% | 0.00 |
| 2025-11-10 | 42.81 | 43.29 | 0.61 | 1.43% | 42.68 | 43.55 | 6992 | 3018.38 | 3.12% | 0.00 |
| 2025-11-07 | 42.67 | 42.68 | 0.02 | 0.05% | 42.35 | 42.78 | 4772 | 2031.61 | 2.13% | 0.00 |
| 2025-11-06 | 42.68 | 42.66 | -0.14 | -0.33% | 42.46 | 42.84 | 3125 | 1331.73 | 1.39% | 0.00 |
| 2025-11-05 | 42.16 | 42.80 | 0.27 | 0.63% | 42.01 | 42.85 | 6191 | 2643.65 | 2.76% | 0.00 |
| 2025-11-04 | 42.79 | 42.53 | -0.22 | -0.51% | 42.26 | 42.93 | 6876 | 2917.94 | 3.07% | 0.00 |
| 2025-11-03 | 42.92 | 42.75 | -0.15 | -0.35% | 42.31 | 43.11 | 8860 | 3781.91 | 3.95% | 0.00 |
| 2025-10-31 | 42.60 | 42.90 | 0.29 | 0.68% | 42.45 | 43.23 | 12942 | 5558.40 | 5.77% | 0.00 |
| 2025-10-30 | 42.88 | 42.61 | -0.23 | -0.54% | 42.45 | 43.65 | 12837 | 5523.36 | 5.73% | 0.00 |
| 2025-10-29 | 43.15 | 42.84 | -0.41 | -0.95% | 42.77 | 43.46 | 5771 | 2478.06 | 2.57% | 7.00 |
| 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 |
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。
