| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.78 | 10.32 | -0.17 | -1.62% | 9.98 | 10.78 | 145423 | 14826.39 | 2.47% |
| 2026-03-23 | 10.92 | 10.49 | -0.68 | -6.09% | 10.46 | 11.25 | 96927 | 10468.79 | 1.64% |
| 2026-03-20 | 11.32 | 11.17 | -0.15 | -1.33% | 11.05 | 11.82 | 93042 | 10537.64 | 1.58% |
| 2026-03-19 | 11.75 | 11.32 | -0.51 | -4.31% | 11.27 | 11.80 | 86904 | 9978.42 | 1.47% |
| 2026-03-18 | 11.65 | 11.83 | 0.14 | 1.20% | 11.45 | 11.86 | 85929 | 9989.44 | 1.46% |
| 2026-03-17 | 11.98 | 11.69 | -0.38 | -3.15% | 11.65 | 12.24 | 132757 | 15807.72 | 2.25% |
| 2026-03-16 | 12.22 | 12.07 | -0.08 | -0.66% | 11.96 | 12.52 | 105772 | 12916.15 | 1.79% |
| 2026-03-13 | 11.94 | 12.15 | 0.28 | 2.36% | 11.86 | 12.52 | 148208 | 18094.94 | 2.51% |
| 2026-03-12 | 12.00 | 11.87 | -0.18 | -1.49% | 11.86 | 12.20 | 86902 | 10434.64 | 1.47% |
| 2026-03-11 | 11.87 | 12.05 | 0.19 | 1.60% | 11.82 | 12.12 | 81798 | 9814.99 | 1.39% |
| 2026-03-10 | 11.70 | 11.86 | 0.16 | 1.37% | 11.67 | 11.89 | 66041 | 7776.28 | 1.12% |
| 2026-03-09 | 11.70 | 11.70 | -0.23 | -1.93% | 11.44 | 11.88 | 82443 | 9581.35 | 1.40% |
| 2026-03-06 | 11.65 | 11.93 | 0.27 | 2.32% | 11.59 | 12.04 | 91398 | 10842.77 | 1.55% |
| 2026-03-05 | 11.82 | 11.66 | 0.03 | 0.26% | 11.56 | 11.92 | 82223 | 9621.50 | 1.39% |
| 2026-03-04 | 11.48 | 11.63 | 0.11 | 0.95% | 11.34 | 11.90 | 101401 | 11846.02 | 1.72% |
| 2026-03-03 | 12.29 | 11.52 | -0.77 | -6.27% | 11.50 | 12.49 | 158786 | 18867.67 | 2.69% |
| 2026-03-02 | 12.12 | 12.29 | -0.05 | -0.41% | 12.01 | 12.53 | 124463 | 15336.69 | 2.11% |
| 2026-02-27 | 12.42 | 12.34 | -0.08 | -0.64% | 12.28 | 12.55 | 106164 | 13128.28 | 1.80% |
| 2026-02-26 | 12.27 | 12.42 | 0.11 | 0.89% | 12.21 | 12.61 | 131094 | 16283.36 | 2.22% |
| 2026-02-25 | 12.28 | 12.31 | 0.15 | 1.23% | 12.06 | 12.64 | 182090 | 22478.28 | 3.09% |
| 2026-02-24 | 11.80 | 12.16 | 0.39 | 3.31% | 11.80 | 12.28 | 127799 | 15491.73 | 2.17% |
| 2026-02-13 | 11.80 | 11.77 | -0.10 | -0.84% | 11.74 | 12.12 | 77323 | 9212.86 | 1.31% |
| 2026-02-12 | 11.78 | 11.87 | 0.04 | 0.34% | 11.65 | 11.92 | 63287 | 7488.90 | 1.07% |
| 2026-02-11 | 12.00 | 11.83 | -0.17 | -1.42% | 11.78 | 12.11 | 80577 | 9581.48 | 1.37% |
| 2026-02-10 | 12.08 | 12.00 | -0.04 | -0.33% | 11.89 | 12.12 | 81671 | 9787.25 | 1.39% |
| 2026-02-09 | 12.10 | 12.04 | -0.04 | -0.33% | 11.88 | 12.15 | 111310 | 13372.39 | 1.89% |
| 2026-02-06 | 11.52 | 12.08 | 0.40 | 3.42% | 11.38 | 12.26 | 211952 | 25414.54 | 3.59% |
| 2026-02-05 | 12.01 | 11.68 | -0.33 | -2.75% | 11.61 | 12.02 | 115268 | 13513.28 | 1.96% |
| 2026-02-04 | 12.18 | 12.01 | -0.29 | -2.36% | 11.86 | 12.20 | 158150 | 18996.46 | 2.68% |
| 2026-02-03 | 12.14 | 12.30 | 0.15 | 1.23% | 12.01 | 12.30 | 205899 | 25054.32 | 3.49% |
| 2026-02-02 | 12.03 | 12.15 | 0.02 | 0.16% | 11.92 | 12.68 | 392849 | 48205.95 | 6.66% |
| 2026-01-30 | 11.01 | 12.13 | 1.10 | 9.97% | 10.86 | 12.13 | 274324 | 31596.19 | 4.65% |
| 2026-01-29 | 11.25 | 11.03 | -0.25 | -2.22% | 10.97 | 11.30 | 117576 | 13063.07 | 1.99% |
| 2026-01-28 | 11.33 | 11.28 | -0.05 | -0.44% | 11.21 | 11.45 | 133862 | 15110.65 | 2.27% |
| 2026-01-27 | 10.98 | 11.33 | 0.29 | 2.63% | 10.94 | 11.40 | 222103 | 24961.39 | 3.77% |
| 2026-01-26 | 10.80 | 11.04 | -0.13 | -1.16% | 10.60 | 11.16 | 164906 | 18082.74 | 2.80% |
| 2026-01-23 | 11.09 | 11.17 | -0.03 | -0.27% | 10.95 | 11.18 | 168724 | 18654.95 | 2.86% |
| 2026-01-22 | 10.92 | 11.20 | 0.64 | 6.06% | 10.66 | 11.36 | 287924 | 31746.85 | 4.88% |
| 2026-01-21 | 10.47 | 10.56 | 0.08 | 0.76% | 10.41 | 10.57 | 57516 | 6038.93 | 0.98% |
| 2026-01-20 | 10.48 | 10.48 | 0.04 | 0.38% | 10.41 | 10.52 | 62391 | 6532.56 | 1.06% |
| 2026-01-19 | 10.21 | 10.44 | 0.21 | 2.05% | 10.18 | 10.44 | 68091 | 7050.06 | 1.15% |
| 2026-01-16 | 10.38 | 10.23 | -0.09 | -0.87% | 10.20 | 10.41 | 70183 | 7214.98 | 1.19% |
| 2026-01-15 | 10.11 | 10.32 | 0.15 | 1.47% | 10.08 | 10.33 | 81954 | 8383.93 | 1.39% |
| 2026-01-14 | 10.31 | 10.17 | -0.15 | -1.45% | 10.11 | 10.33 | 121850 | 12474.74 | 2.07% |
| 2026-01-13 | 10.39 | 10.32 | -0.07 | -0.67% | 10.29 | 10.42 | 94840 | 9807.65 | 1.61% |
| 2026-01-12 | 10.58 | 10.39 | -0.40 | -3.71% | 10.35 | 10.58 | 173389 | 18062.89 | 2.94% |
| 2026-01-09 | 10.82 | 10.79 | -0.09 | -0.83% | 10.72 | 10.87 | 70895 | 7649.54 | 1.20% |
| 2026-01-08 | 10.84 | 10.88 | 0.04 | 0.37% | 10.75 | 10.91 | 85734 | 9278.15 | 1.45% |
| 2026-01-07 | 10.78 | 10.84 | 0.01 | 0.09% | 10.76 | 10.94 | 65239 | 7066.75 | 1.11% |
| 2026-01-06 | 10.62 | 10.83 | 0.23 | 2.17% | 10.62 | 10.92 | 86844 | 9359.89 | 1.47% |
| 2026-01-05 | 10.52 | 10.60 | 0.08 | 0.76% | 10.52 | 10.70 | 65796 | 6981.33 | 1.12% |
| 2025-12-31 | 10.65 | 10.52 | -0.12 | -1.13% | 10.45 | 10.68 | 46682 | 4910.71 | 0.79% |
| 2025-12-30 | 10.60 | 10.64 | -0.06 | -0.56% | 10.44 | 10.77 | 62370 | 6619.43 | 1.06% |
| 2025-12-29 | 10.90 | 10.70 | -0.21 | -1.92% | 10.63 | 10.90 | 62852 | 6741.72 | 1.07% |
| 2025-12-26 | 10.79 | 10.91 | 0.17 | 1.58% | 10.70 | 10.97 | 91380 | 9897.37 | 1.55% |
| 2025-12-25 | 10.60 | 10.74 | 0.10 | 0.94% | 10.52 | 10.77 | 55128 | 5889.68 | 0.94% |
| 2025-12-24 | 10.49 | 10.64 | 0.04 | 0.38% | 10.46 | 10.80 | 65262 | 6961.37 | 1.11% |
| 2025-12-23 | 10.53 | 10.60 | 0.09 | 0.86% | 10.43 | 10.72 | 65853 | 6960.57 | 1.12% |
| 2025-12-22 | 10.52 | 10.51 | -0.01 | -0.10% | 10.48 | 10.61 | 41275 | 4355.52 | 0.70% |
| 2025-12-19 | 10.39 | 10.52 | 0.13 | 1.25% | 10.36 | 10.53 | 34566 | 3621.61 | 0.59% |
| 2025-12-18 | 10.30 | 10.39 | 0.04 | 0.39% | 10.25 | 10.54 | 42794 | 4462.26 | 0.73% |
| 2025-12-17 | 10.35 | 10.35 | -0.01 | -0.10% | 10.17 | 10.42 | 57301 | 5892.80 | 0.97% |
| 2025-12-16 | 10.51 | 10.36 | -0.22 | -2.08% | 10.26 | 10.57 | 58237 | 6032.90 | 0.99% |
| 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% |
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。
