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