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