| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.11 | 10.24 | -0.06 | -0.58% | 10.01 | 10.32 | 35714 | 3640.48 | 0.74% |
| 2025-04-02 | 10.40 | 10.30 | 0.04 | 0.39% | 10.26 | 10.49 | 41487 | 4300.27 | 0.85% |
| 2025-04-01 | 10.09 | 10.26 | 0.20 | 1.99% | 10.01 | 10.41 | 40097 | 4102.86 | 0.83% |
| 2025-03-31 | 10.28 | 10.06 | -0.30 | -2.90% | 9.97 | 10.40 | 78904 | 7981.80 | 1.63% |
| 2025-03-28 | 10.90 | 10.36 | -0.50 | -4.60% | 10.36 | 11.06 | 105227 | 11197.08 | 2.17% |
| 2025-03-27 | 10.80 | 10.86 | 0.06 | 0.56% | 10.67 | 10.93 | 102175 | 11090.04 | 2.11% |
| 2025-03-26 | 10.38 | 10.80 | 0.40 | 3.85% | 10.36 | 10.98 | 130451 | 14061.67 | 2.69% |
| 2025-03-25 | 10.58 | 10.40 | -0.32 | -2.99% | 10.16 | 10.62 | 103495 | 10739.05 | 2.13% |
| 2025-03-24 | 10.68 | 10.72 | 0.14 | 1.32% | 10.48 | 10.72 | 86745 | 9209.87 | 1.79% |
| 2025-03-21 | 10.54 | 10.58 | 0.04 | 0.38% | 10.48 | 10.66 | 38206 | 4038.74 | 0.79% |
| 2025-03-20 | 10.55 | 10.54 | 0.03 | 0.29% | 10.50 | 10.59 | 24536 | 2585.13 | 0.51% |
| 2025-03-19 | 10.69 | 10.51 | -0.15 | -1.41% | 10.49 | 10.71 | 32087 | 3390.15 | 0.66% |
| 2025-03-18 | 10.60 | 10.66 | 0.09 | 0.85% | 10.57 | 10.68 | 36479 | 3875.46 | 0.75% |
| 2025-03-17 | 10.53 | 10.57 | 0.04 | 0.38% | 10.50 | 10.60 | 26004 | 2745.42 | 0.54% |
| 2025-03-14 | 10.50 | 10.53 | 0.03 | 0.29% | 10.41 | 10.55 | 39566 | 4154.39 | 0.82% |
| 2025-03-13 | 10.64 | 10.50 | -0.17 | -1.59% | 10.38 | 10.73 | 51505 | 5404.83 | 1.06% |
| 2025-03-12 | 10.80 | 10.67 | -0.09 | -0.84% | 10.64 | 10.83 | 46878 | 5013.63 | 0.97% |
| 2025-03-11 | 10.66 | 10.76 | 0.02 | 0.19% | 10.57 | 10.77 | 54403 | 5802.07 | 1.12% |
| 2025-03-10 | 10.95 | 10.74 | -0.33 | -2.98% | 10.68 | 10.97 | 100123 | 10803.13 | 2.06% |
| 2025-03-07 | 10.65 | 11.07 | 0.48 | 4.53% | 10.55 | 11.16 | 175098 | 19106.60 | 3.61% |
| 2025-03-06 | 10.56 | 10.59 | 0.04 | 0.38% | 10.50 | 10.62 | 44620 | 4718.56 | 0.92% |
| 2025-03-05 | 10.57 | 10.55 | 0.01 | 0.09% | 10.41 | 10.57 | 43998 | 4620.58 | 0.91% |
| 2025-03-04 | 10.44 | 10.54 | 0.12 | 1.15% | 10.35 | 10.54 | 35446 | 3705.27 | 0.73% |
| 2025-03-03 | 10.36 | 10.42 | 0.08 | 0.77% | 10.36 | 10.50 | 36357 | 3796.06 | 0.75% |
| 2025-02-28 | 10.50 | 10.34 | -0.19 | -1.80% | 10.30 | 10.58 | 57189 | 5953.17 | 1.18% |
| 2025-02-27 | 10.59 | 10.53 | -0.06 | -0.57% | 10.42 | 10.61 | 50956 | 5353.60 | 1.05% |
| 2025-02-26 | 10.50 | 10.59 | 0.13 | 1.24% | 10.46 | 10.59 | 53140 | 5611.41 | 1.10% |
| 2025-02-25 | 10.43 | 10.46 | 0.01 | 0.10% | 10.32 | 10.64 | 43236 | 4532.48 | 0.89% |
| 2025-02-24 | 10.45 | 10.45 | -0.07 | -0.67% | 10.40 | 10.52 | 37155 | 3883.25 | 0.77% |
| 2025-02-21 | 10.56 | 10.52 | 0.02 | 0.19% | 10.41 | 10.59 | 50035 | 5251.55 | 1.03% |
| 2025-02-20 | 10.30 | 10.50 | 0.13 | 1.25% | 10.27 | 10.56 | 62550 | 6522.95 | 1.29% |
| 2025-02-19 | 10.25 | 10.37 | 0.07 | 0.68% | 10.24 | 10.38 | 59060 | 6090.46 | 1.22% |
| 2025-02-18 | 10.60 | 10.30 | -0.28 | -2.65% | 10.26 | 10.61 | 63639 | 6632.17 | 1.31% |
| 2025-02-17 | 10.51 | 10.58 | 0.04 | 0.38% | 10.39 | 10.62 | 90947 | 9573.29 | 1.87% |
| 2025-02-14 | 10.69 | 10.54 | -0.16 | -1.50% | 10.47 | 10.78 | 124366 | 13176.24 | 2.56% |
| 2025-02-13 | 11.47 | 10.70 | -0.32 | -2.90% | 10.68 | 11.47 | 211670 | 23355.68 | 4.36% |
| 2025-02-12 | 10.42 | 11.02 | 1.00 | 9.98% | 10.30 | 11.02 | 162910 | 17708.53 | 3.36% |
| 2025-02-11 | 10.09 | 10.02 | -0.05 | -0.50% | 9.91 | 10.12 | 19942 | 1994.89 | 0.41% |
| 2025-02-10 | 10.02 | 10.07 | 0.06 | 0.60% | 9.96 | 10.08 | 23843 | 2388.48 | 0.49% |
| 2025-02-07 | 10.00 | 10.01 | 0.04 | 0.40% | 9.93 | 10.12 | 29203 | 2928.01 | 0.60% |
| 2025-02-06 | 9.80 | 9.97 | 0.21 | 2.15% | 9.73 | 9.97 | 21377 | 2103.30 | 0.44% |
| 2025-02-05 | 9.84 | 9.76 | -0.08 | -0.81% | 9.72 | 9.93 | 23514 | 2301.65 | 0.48% |
| 2025-01-27 | 9.84 | 9.84 | 0.04 | 0.41% | 9.80 | 9.99 | 22173 | 2194.20 | 0.46% |
| 2025-01-24 | 9.75 | 9.80 | 0.00 | 0.00% | 9.75 | 9.95 | 24875 | 2441.57 | 0.51% |
| 2025-01-23 | 10.00 | 9.80 | -0.10 | -1.01% | 8.92 | 10.04 | 32876 | 3258.51 | 0.68% |
| 2025-01-22 | 9.85 | 9.90 | 0.03 | 0.30% | 9.84 | 9.95 | 12432 | 1230.37 | 0.26% |
| 2025-01-21 | 9.97 | 9.87 | -0.09 | -0.90% | 9.84 | 10.03 | 14676 | 1451.27 | 0.30% |
| 2025-01-20 | 9.96 | 9.96 | 0.00 | 0.00% | 9.91 | 10.05 | 24184 | 2410.51 | 0.50% |
| 2025-01-17 | 9.81 | 9.96 | 0.09 | 0.91% | 9.81 | 9.97 | 16907 | 1671.07 | 0.35% |
| 2025-01-16 | 9.94 | 9.87 | -0.04 | -0.40% | 9.80 | 10.00 | 19977 | 1979.46 | 0.41% |
| 2025-01-15 | 10.10 | 9.91 | -0.04 | -0.40% | 9.85 | 10.10 | 17725 | 1759.39 | 0.37% |
| 2025-01-14 | 9.77 | 9.95 | 0.18 | 1.84% | 9.76 | 9.97 | 26896 | 2660.09 | 0.55% |
| 2025-01-13 | 9.70 | 9.77 | 0.04 | 0.41% | 9.59 | 9.82 | 21686 | 2112.05 | 0.45% |
| 2025-01-10 | 9.84 | 9.73 | -0.10 | -1.02% | 9.72 | 9.90 | 13193 | 1293.75 | 0.27% |
| 2025-01-09 | 9.99 | 9.83 | -0.05 | -0.51% | 9.80 | 9.99 | 14132 | 1393.71 | 0.29% |
| 2025-01-08 | 9.94 | 9.88 | -0.06 | -0.60% | 9.68 | 9.99 | 19798 | 1950.57 | 0.41% |
| 2025-01-07 | 9.86 | 9.94 | 0.00 | 0.00% | 9.74 | 9.99 | 20655 | 2039.06 | 0.43% |
| 2025-01-06 | 9.78 | 9.94 | 0.13 | 1.33% | 9.71 | 10.01 | 25450 | 2517.12 | 0.52% |
| 2025-01-03 | 10.10 | 9.81 | -0.27 | -2.68% | 9.78 | 10.19 | 35342 | 3524.49 | 0.73% |
| 2025-01-02 | 10.22 | 10.08 | -0.19 | -1.85% | 10.00 | 10.33 | 38933 | 3948.93 | 0.80% |
| 2024-12-31 | 10.41 | 10.27 | -0.20 | -1.91% | 10.22 | 10.55 | 31272 | 3232.66 | 0.64% |
| 2024-12-30 | 10.38 | 10.47 | 0.01 | 0.10% | 10.36 | 10.51 | 21831 | 2279.72 | 0.45% |
| 2024-12-27 | 10.46 | 10.46 | 0.06 | 0.58% | 10.35 | 10.62 | 34670 | 3632.57 | 0.71% |
| 2024-12-26 | 10.40 | 10.40 | -0.03 | -0.29% | 10.38 | 10.49 | 23801 | 2481.34 | 0.49% |
| 2024-12-25 | 10.55 | 10.43 | -0.14 | -1.32% | 10.32 | 10.56 | 30215 | 3147.46 | 0.62% |
| 2024-12-24 | 10.52 | 10.57 | 0.08 | 0.76% | 10.44 | 10.68 | 32517 | 3432.47 | 0.67% |
| 2024-12-23 | 10.59 | 10.49 | -0.10 | -0.94% | 10.45 | 11.03 | 69628 | 7477.66 | 1.43% |
| 2024-12-20 | 10.28 | 10.59 | 0.32 | 3.12% | 10.24 | 10.64 | 48572 | 5108.18 | 1.00% |
| 2024-12-19 | 10.25 | 10.27 | 0.02 | 0.20% | 10.11 | 10.33 | 22368 | 2288.62 | 0.46% |
| 2024-12-18 | 10.25 | 10.25 | 0.00 | 0.00% | 10.18 | 10.36 | 24169 | 2477.02 | 0.50% |
| 2024-12-17 | 10.40 | 10.25 | -0.23 | -2.19% | 10.20 | 10.56 | 39621 | 4084.02 | 0.82% |
| 2024-12-16 | 10.52 | 10.48 | -0.05 | -0.47% | 10.38 | 10.65 | 32991 | 3464.89 | 0.68% |
| 2024-12-13 | 10.78 | 10.53 | -0.24 | -2.23% | 10.51 | 10.79 | 43392 | 4606.30 | 0.89% |
| 2024-12-12 | 10.80 | 10.77 | 0.01 | 0.09% | 10.61 | 10.85 | 34606 | 3706.54 | 0.71% |
| 2024-12-11 | 10.69 | 10.76 | 0.05 | 0.47% | 10.65 | 10.83 | 30895 | 3318.63 | 0.64% |
| 2024-12-10 | 11.06 | 10.71 | -0.12 | -1.11% | 10.70 | 11.11 | 78509 | 8541.09 | 1.62% |
| 2024-12-09 | 10.49 | 10.83 | 0.35 | 3.34% | 10.41 | 10.90 | 102951 | 11067.43 | 2.12% |
| 2024-12-06 | 10.33 | 10.48 | 0.18 | 1.75% | 10.19 | 10.52 | 42771 | 4444.94 | 0.88% |
| 2024-12-05 | 10.24 | 10.30 | 0.03 | 0.29% | 10.20 | 10.33 | 18635 | 1914.84 | 0.38% |
| 2024-12-04 | 10.43 | 10.27 | -0.19 | -1.82% | 10.22 | 10.46 | 28266 | 2918.28 | 0.58% |
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。
