| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 10.46 | 10.58 | 0.08 | 0.76% | 10.41 | 10.66 | 48847 | 5168.03 | 0.83% |
| 2025-12-12 | 10.70 | 10.50 | -0.20 | -1.87% | 10.50 | 10.74 | 65749 | 6972.65 | 1.12% |
| 2025-12-11 | 10.85 | 10.70 | -0.13 | -1.20% | 10.70 | 10.94 | 49794 | 5389.60 | 0.84% |
| 2025-12-10 | 10.79 | 10.83 | 0.00 | 0.00% | 10.76 | 10.92 | 46180 | 5000.22 | 0.78% |
| 2025-12-09 | 10.90 | 10.83 | -0.11 | -1.01% | 10.77 | 10.97 | 55814 | 6061.60 | 0.95% |
| 2025-12-08 | 11.06 | 10.94 | -0.06 | -0.55% | 10.82 | 11.07 | 62258 | 6795.94 | 1.06% |
| 2025-12-05 | 10.85 | 11.00 | 0.11 | 1.01% | 10.77 | 11.05 | 52197 | 5710.04 | 0.89% |
| 2025-12-04 | 11.19 | 10.89 | -0.25 | -2.24% | 10.85 | 11.22 | 82134 | 9017.19 | 1.39% |
| 2025-12-03 | 11.45 | 11.14 | -0.17 | -1.50% | 11.07 | 11.45 | 94506 | 10606.89 | 1.60% |
| 2025-12-02 | 11.51 | 11.31 | -0.20 | -1.74% | 11.25 | 11.51 | 91179 | 10337.62 | 1.55% |
| 2025-12-01 | 11.62 | 11.51 | -0.11 | -0.95% | 11.43 | 11.72 | 121263 | 13988.22 | 2.06% |
| 2025-11-28 | 11.77 | 11.62 | -0.28 | -2.35% | 11.35 | 11.77 | 224934 | 25932.39 | 3.82% |
| 2025-11-27 | 11.22 | 11.90 | 1.08 | 9.98% | 11.18 | 11.90 | 184811 | 21389.69 | 3.13% |
| 2025-11-26 | 10.84 | 10.82 | -0.01 | -0.09% | 10.72 | 10.96 | 87352 | 9445.32 | 1.48% |
| 2025-11-25 | 10.52 | 10.83 | 0.24 | 2.27% | 10.52 | 11.03 | 106768 | 11534.85 | 1.81% |
| 2025-11-24 | 10.70 | 10.59 | -0.10 | -0.94% | 10.43 | 10.79 | 92022 | 9749.13 | 1.56% |
| 2025-11-21 | 11.36 | 10.69 | -0.91 | -7.84% | 10.53 | 11.50 | 193839 | 21297.62 | 3.29% |
| 2025-11-20 | 11.89 | 11.60 | -0.22 | -1.86% | 11.54 | 12.07 | 113603 | 13370.04 | 1.93% |
| 2025-11-19 | 12.11 | 11.82 | -0.22 | -1.83% | 11.70 | 12.21 | 123770 | 14711.26 | 2.10% |
| 2025-11-18 | 12.37 | 12.04 | -0.31 | -2.51% | 11.96 | 12.48 | 155934 | 18970.78 | 2.64% |
| 2025-11-17 | 12.43 | 12.35 | -0.12 | -0.96% | 12.15 | 12.64 | 181440 | 22376.85 | 3.08% |
| 2025-11-14 | 12.90 | 12.47 | -0.67 | -5.10% | 12.42 | 13.18 | 306746 | 38721.52 | 5.20% |
| 2025-11-13 | 13.26 | 13.14 | -0.23 | -1.72% | 13.01 | 13.95 | 466046 | 62955.81 | 7.90% |
| 2025-11-12 | 12.66 | 13.37 | 0.55 | 4.29% | 12.40 | 13.42 | 323092 | 41592.81 | 5.48% |
| 2025-11-11 | 12.15 | 12.82 | 0.54 | 4.40% | 12.15 | 12.98 | 280111 | 35461.38 | 4.75% |
| 2025-11-10 | 12.48 | 12.28 | -0.07 | -0.57% | 12.18 | 12.84 | 281995 | 35164.23 | 4.78% |
| 2025-11-07 | 11.86 | 12.35 | 0.51 | 4.31% | 11.75 | 12.94 | 303075 | 37257.00 | 5.14% |
| 2025-11-06 | 11.48 | 11.84 | 0.36 | 3.14% | 11.48 | 11.99 | 166709 | 19666.22 | 2.83% |
| 2025-11-05 | 11.25 | 11.48 | 0.12 | 1.06% | 11.22 | 11.65 | 109793 | 12596.29 | 1.86% |
| 2025-11-04 | 11.57 | 11.36 | -0.17 | -1.47% | 11.30 | 11.84 | 158014 | 18141.10 | 2.68% |
| 2025-11-03 | 11.65 | 11.53 | 0.20 | 1.77% | 11.35 | 11.84 | 182711 | 21098.30 | 3.10% |
| 2025-10-31 | 11.09 | 11.33 | 0.30 | 2.72% | 11.07 | 11.51 | 183362 | 20796.70 | 3.11% |
| 2025-10-30 | 10.96 | 11.03 | 0.03 | 0.27% | 10.86 | 11.18 | 110418 | 12193.14 | 1.87% |
| 2025-10-29 | 11.03 | 11.00 | -0.05 | -0.45% | 10.88 | 11.05 | 77270 | 8468.11 | 1.31% |
| 2025-10-28 | 10.83 | 11.05 | 0.22 | 2.03% | 10.72 | 11.27 | 148402 | 16366.04 | 2.52% |
| 2025-10-27 | 10.89 | 10.83 | -0.02 | -0.18% | 10.76 | 10.95 | 72736 | 7870.54 | 1.23% |
| 2025-10-24 | 10.92 | 10.85 | -0.11 | -1.00% | 10.78 | 10.94 | 87860 | 9514.78 | 1.49% |
| 2025-10-23 | 10.66 | 10.96 | 0.26 | 2.43% | 10.58 | 10.99 | 140146 | 15183.21 | 2.38% |
| 2025-10-22 | 10.90 | 10.70 | -0.17 | -1.56% | 10.66 | 10.90 | 85084 | 9128.55 | 1.44% |
| 2025-10-21 | 11.00 | 10.87 | -0.21 | -1.90% | 10.80 | 11.02 | 143735 | 15614.59 | 2.44% |
| 2025-10-20 | 10.55 | 11.08 | 0.63 | 6.03% | 10.41 | 11.18 | 254851 | 27851.28 | 4.32% |
| 2025-10-17 | 10.46 | 10.45 | -0.07 | -0.67% | 10.41 | 10.79 | 62231 | 6559.69 | 1.06% |
| 2025-10-16 | 10.70 | 10.52 | -0.28 | -2.59% | 10.46 | 10.83 | 92325 | 9784.68 | 1.57% |
| 2025-10-15 | 10.67 | 10.80 | 0.13 | 1.22% | 10.66 | 10.96 | 140719 | 15232.63 | 2.39% |
| 2025-10-14 | 10.93 | 10.67 | -0.14 | -1.30% | 10.61 | 11.03 | 113947 | 12273.65 | 1.93% |
| 2025-10-13 | 10.33 | 10.81 | 0.24 | 2.27% | 10.25 | 11.11 | 170672 | 18297.51 | 2.89% |
| 2025-10-10 | 10.47 | 10.57 | 0.10 | 0.96% | 10.36 | 10.69 | 89428 | 9440.09 | 1.52% |
| 2025-10-09 | 10.52 | 10.47 | -0.05 | -0.48% | 10.29 | 10.57 | 81976 | 8492.37 | 1.39% |
| 2025-09-30 | 10.65 | 10.52 | -0.13 | -1.22% | 10.48 | 10.65 | 73021 | 7699.56 | 1.24% |
| 2025-09-29 | 10.44 | 10.65 | 0.19 | 1.82% | 10.41 | 10.77 | 134621 | 14313.24 | 2.28% |
| 2025-09-26 | 10.07 | 10.46 | 0.36 | 3.56% | 10.03 | 10.67 | 151535 | 15813.46 | 2.57% |
| 2025-09-25 | 10.30 | 10.10 | -0.22 | -2.13% | 10.10 | 10.35 | 37459 | 3817.71 | 0.64% |
| 2025-09-24 | 10.01 | 10.32 | 0.23 | 2.28% | 10.01 | 10.32 | 47501 | 4849.84 | 0.81% |
| 2025-09-23 | 10.29 | 10.09 | -0.14 | -1.37% | 9.93 | 10.29 | 46057 | 4633.03 | 0.78% |
| 2025-09-22 | 10.14 | 10.23 | 0.03 | 0.29% | 10.13 | 10.31 | 43694 | 4474.71 | 0.74% |
| 2025-09-19 | 10.05 | 10.20 | 0.11 | 1.09% | 10.02 | 10.24 | 51942 | 5258.67 | 0.88% |
| 2025-09-18 | 10.21 | 10.09 | -0.18 | -1.75% | 10.03 | 10.29 | 67039 | 6818.57 | 1.14% |
| 2025-09-17 | 10.40 | 10.27 | -0.01 | -0.10% | 10.23 | 10.40 | 40720 | 4195.35 | 0.69% |
| 2025-09-16 | 10.16 | 10.28 | 0.06 | 0.59% | 10.14 | 10.40 | 44971 | 4612.15 | 0.76% |
| 2025-09-15 | 10.32 | 10.22 | -0.10 | -0.97% | 10.21 | 10.37 | 31895 | 3271.22 | 0.54% |
| 2025-09-12 | 10.46 | 10.32 | -0.11 | -1.05% | 10.27 | 10.46 | 39371 | 4063.19 | 0.67% |
| 2025-09-11 | 10.39 | 10.43 | 0.00 | 0.00% | 10.33 | 10.46 | 36657 | 3811.03 | 0.62% |
| 2025-09-10 | 10.50 | 10.43 | -0.06 | -0.57% | 10.37 | 10.55 | 36882 | 3847.07 | 0.63% |
| 2025-09-09 | 10.53 | 10.49 | -0.07 | -0.66% | 10.43 | 10.61 | 38474 | 4049.35 | 0.65% |
| 2025-09-08 | 10.36 | 10.56 | 0.17 | 1.64% | 10.36 | 10.57 | 44454 | 4674.82 | 0.75% |
| 2025-09-05 | 10.10 | 10.39 | 0.23 | 2.26% | 10.10 | 10.40 | 49443 | 5112.06 | 0.84% |
| 2025-09-04 | 10.07 | 10.16 | 0.06 | 0.59% | 10.03 | 10.23 | 44795 | 4544.51 | 0.76% |
| 2025-09-03 | 10.35 | 10.10 | -0.25 | -2.42% | 10.04 | 10.37 | 47069 | 4786.89 | 0.80% |
| 2025-09-02 | 10.47 | 10.35 | -0.07 | -0.67% | 10.24 | 10.47 | 45933 | 4748.26 | 0.78% |
| 2025-09-01 | 10.46 | 10.42 | 0.06 | 0.58% | 10.36 | 10.50 | 35388 | 3692.62 | 0.60% |
| 2025-08-29 | 10.50 | 10.36 | -0.13 | -1.24% | 10.35 | 10.53 | 42228 | 4405.71 | 0.72% |
| 2025-08-28 | 10.35 | 10.49 | 0.13 | 1.25% | 10.22 | 10.62 | 67708 | 7046.57 | 1.15% |
| 2025-08-27 | 10.69 | 10.36 | -0.38 | -3.54% | 10.34 | 10.74 | 89529 | 9448.36 | 1.52% |
| 2025-08-26 | 10.63 | 10.74 | 0.11 | 1.03% | 10.56 | 10.90 | 99531 | 10699.91 | 1.69% |
| 2025-08-25 | 10.56 | 10.63 | 0.13 | 1.24% | 10.47 | 10.72 | 85861 | 9107.58 | 1.46% |
| 2025-08-22 | 10.50 | 10.50 | 0.02 | 0.19% | 10.39 | 10.52 | 40117 | 4196.37 | 0.68% |
| 2025-08-21 | 10.47 | 10.48 | 0.02 | 0.19% | 10.42 | 10.51 | 49610 | 5192.87 | 0.84% |
| 2025-08-20 | 10.31 | 10.46 | 0.18 | 1.75% | 10.18 | 10.47 | 58721 | 6075.41 | 1.00% |
| 2025-08-19 | 10.34 | 10.28 | 0.00 | 0.00% | 10.23 | 10.35 | 41575 | 4277.71 | 0.71% |
| 2025-08-18 | 10.35 | 10.28 | 0.01 | 0.10% | 10.24 | 10.37 | 66155 | 6806.92 | 1.12% |
万盛股份(603010)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。
