| 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 | 14.62 | 14.85 | 0.22 | 1.50% | 14.52 | 14.85 | 55244 | 8156.83 | 1.40% |
| 2026-02-02 | 14.55 | 14.63 | 0.23 | 1.60% | 14.48 | 14.90 | 68606 | 10114.33 | 1.74% |
| 2026-01-30 | 14.15 | 14.40 | 0.22 | 1.55% | 14.02 | 14.53 | 41679 | 5964.61 | 1.05% |
| 2026-01-29 | 14.43 | 14.18 | -0.30 | -2.07% | 14.05 | 14.55 | 48571 | 6933.55 | 1.23% |
| 2026-01-28 | 14.71 | 14.48 | -0.14 | -0.96% | 14.41 | 14.80 | 39080 | 5674.90 | 0.99% |
| 2026-01-27 | 14.71 | 14.62 | -0.22 | -1.48% | 14.31 | 14.94 | 65430 | 9521.65 | 1.65% |
| 2026-01-26 | 14.86 | 14.84 | 0.08 | 0.54% | 14.73 | 15.21 | 70713 | 10563.67 | 1.79% |
| 2026-01-23 | 14.91 | 14.76 | -0.15 | -1.01% | 14.70 | 15.00 | 81245 | 12025.42 | 2.05% |
| 2026-01-22 | 14.83 | 14.91 | 0.04 | 0.27% | 14.66 | 15.11 | 80629 | 11993.26 | 2.04% |
| 2026-01-21 | 15.06 | 14.87 | -0.57 | -3.69% | 14.63 | 15.31 | 127838 | 18995.64 | 3.23% |
| 2026-01-20 | 14.65 | 15.44 | 0.86 | 5.90% | 14.44 | 15.96 | 170158 | 26158.54 | 4.30% |
| 2026-01-19 | 14.30 | 14.58 | 0.24 | 1.67% | 14.11 | 14.68 | 85926 | 12474.67 | 2.17% |
| 2026-01-16 | 14.18 | 14.34 | 0.51 | 3.69% | 13.92 | 14.47 | 95103 | 13542.97 | 2.41% |
| 2026-01-15 | 13.80 | 13.83 | -0.05 | -0.36% | 13.70 | 13.93 | 45503 | 6277.64 | 1.15% |
| 2026-01-14 | 13.71 | 13.88 | 0.38 | 2.81% | 13.56 | 14.30 | 82476 | 11456.52 | 2.09% |
| 2026-01-13 | 13.40 | 13.50 | 0.12 | 0.90% | 13.28 | 13.73 | 48305 | 6519.44 | 1.22% |
| 2026-01-12 | 13.27 | 13.38 | 0.15 | 1.13% | 13.18 | 13.40 | 33357 | 4446.00 | 0.84% |
| 2026-01-09 | 13.27 | 13.23 | 0.01 | 0.08% | 13.12 | 13.28 | 22836 | 3014.71 | 0.58% |
| 2026-01-08 | 13.07 | 13.22 | 0.08 | 0.61% | 13.07 | 13.30 | 23496 | 3105.43 | 0.59% |
| 2026-01-07 | 13.09 | 13.14 | 0.06 | 0.46% | 13.01 | 13.18 | 27127 | 3554.63 | 0.69% |
| 2026-01-06 | 13.10 | 13.08 | 0.04 | 0.31% | 13.00 | 13.14 | 23892 | 3120.96 | 0.60% |
| 2026-01-05 | 13.06 | 13.04 | 0.08 | 0.62% | 12.98 | 13.11 | 26706 | 3488.08 | 0.68% |
| 2025-12-31 | 13.01 | 12.96 | -0.07 | -0.54% | 12.87 | 13.08 | 22366 | 2890.14 | 0.57% |
| 2025-12-30 | 13.05 | 13.03 | -0.02 | -0.15% | 12.96 | 13.15 | 18357 | 2398.11 | 0.46% |
| 2025-12-29 | 12.93 | 13.05 | 0.02 | 0.15% | 12.92 | 13.16 | 18813 | 2458.80 | 0.48% |
| 2025-12-26 | 13.12 | 13.03 | -0.15 | -1.14% | 12.95 | 13.24 | 21063 | 2751.19 | 0.53% |
| 2025-12-25 | 12.95 | 13.18 | 0.28 | 2.17% | 12.85 | 13.24 | 30402 | 3978.18 | 0.77% |
| 2025-12-24 | 12.79 | 12.90 | 0.17 | 1.34% | 12.66 | 12.90 | 16987 | 2180.50 | 0.43% |
| 2025-12-23 | 12.78 | 12.73 | 0.01 | 0.08% | 12.63 | 12.78 | 10764 | 1366.91 | 0.27% |
| 2025-12-22 | 12.73 | 12.72 | 0.06 | 0.47% | 12.61 | 12.88 | 16819 | 2148.46 | 0.43% |
| 2025-12-19 | 12.45 | 12.66 | 0.14 | 1.12% | 12.45 | 12.71 | 13591 | 1718.87 | 0.34% |
| 2025-12-18 | 12.40 | 12.52 | 0.01 | 0.08% | 12.40 | 12.65 | 15365 | 1928.78 | 0.39% |
| 2025-12-17 | 12.49 | 12.51 | -0.06 | -0.48% | 12.25 | 12.58 | 29555 | 3662.22 | 0.75% |
| 2025-12-16 | 12.84 | 12.57 | -0.27 | -2.10% | 12.50 | 12.88 | 23520 | 2961.71 | 0.59% |
| 2025-12-15 | 12.69 | 12.84 | 0.11 | 0.86% | 12.63 | 12.89 | 24448 | 3132.11 | 0.62% |
| 2025-12-12 | 12.66 | 12.73 | 0.03 | 0.24% | 12.66 | 12.88 | 24292 | 3104.52 | 0.61% |
| 2025-12-11 | 12.92 | 12.70 | -0.18 | -1.40% | 12.63 | 12.97 | 25955 | 3311.24 | 0.66% |
| 2025-12-10 | 12.86 | 12.88 | -0.03 | -0.23% | 12.75 | 12.94 | 16140 | 2076.59 | 0.41% |
| 2025-12-09 | 13.00 | 12.91 | -0.09 | -0.69% | 12.89 | 13.01 | 17824 | 2307.11 | 0.45% |
| 2025-12-08 | 13.23 | 13.00 | -0.15 | -1.14% | 12.97 | 13.24 | 23065 | 3022.49 | 0.58% |
| 2025-12-05 | 12.89 | 13.15 | 0.26 | 2.02% | 12.70 | 13.16 | 19358 | 2512.80 | 0.49% |
| 2025-12-04 | 13.03 | 12.89 | -0.15 | -1.15% | 12.84 | 13.08 | 16494 | 2134.25 | 0.42% |
| 2025-12-03 | 13.15 | 13.04 | -0.07 | -0.53% | 12.95 | 13.15 | 12861 | 1675.40 | 0.33% |
| 2025-12-02 | 13.16 | 13.11 | -0.05 | -0.38% | 12.97 | 13.17 | 13881 | 1812.70 | 0.35% |
| 2025-12-01 | 12.96 | 13.16 | 0.22 | 1.70% | 12.95 | 13.28 | 30864 | 4064.45 | 0.78% |
| 2025-11-28 | 12.90 | 12.94 | 0.03 | 0.23% | 12.73 | 12.96 | 19203 | 2471.24 | 0.49% |
| 2025-11-27 | 12.83 | 12.91 | 0.08 | 0.62% | 12.78 | 12.93 | 22591 | 2909.78 | 0.57% |
| 2025-11-26 | 13.04 | 12.83 | -0.19 | -1.46% | 12.78 | 13.14 | 28669 | 3704.00 | 0.73% |
| 2025-11-25 | 13.08 | 13.02 | -0.06 | -0.46% | 12.98 | 13.23 | 30248 | 3961.65 | 0.76% |
| 2025-11-24 | 12.90 | 13.08 | 0.17 | 1.32% | 12.90 | 13.17 | 30608 | 3986.18 | 0.77% |
| 2025-11-21 | 13.74 | 12.91 | -0.84 | -6.11% | 12.87 | 13.84 | 54024 | 7099.24 | 1.37% |
| 2025-11-20 | 13.98 | 13.75 | -0.20 | -1.43% | 13.72 | 14.08 | 21193 | 2929.40 | 0.54% |
| 2025-11-19 | 14.30 | 13.95 | -0.33 | -2.31% | 13.80 | 14.33 | 26868 | 3754.61 | 0.68% |
| 2025-11-18 | 14.56 | 14.28 | -0.29 | -1.99% | 14.18 | 14.59 | 24712 | 3538.59 | 0.62% |
| 2025-11-17 | 14.50 | 14.57 | 0.10 | 0.69% | 14.27 | 14.57 | 28790 | 4164.11 | 0.73% |
| 2025-11-14 | 14.36 | 14.47 | 0.11 | 0.77% | 14.23 | 14.59 | 27342 | 3963.39 | 0.69% |
| 2025-11-13 | 14.27 | 14.36 | 0.03 | 0.21% | 14.24 | 14.42 | 20129 | 2889.30 | 0.51% |
| 2025-11-12 | 14.61 | 14.33 | -0.16 | -1.10% | 14.24 | 14.61 | 26627 | 3833.25 | 0.67% |
| 2025-11-11 | 14.36 | 14.49 | 0.13 | 0.91% | 14.36 | 14.70 | 41507 | 6025.40 | 1.05% |
| 2025-11-10 | 14.40 | 14.36 | 0.03 | 0.21% | 14.20 | 14.43 | 29544 | 4224.55 | 0.75% |
| 2025-11-07 | 14.50 | 14.33 | -0.07 | -0.49% | 14.27 | 14.54 | 37483 | 5389.83 | 0.95% |
| 2025-11-06 | 14.39 | 14.40 | 0.15 | 1.05% | 14.28 | 14.51 | 53350 | 7686.69 | 1.35% |
| 2025-11-05 | 13.79 | 14.25 | 0.35 | 2.52% | 13.70 | 14.30 | 58392 | 8256.16 | 1.48% |
| 2025-11-04 | 13.70 | 13.90 | 0.23 | 1.68% | 13.62 | 14.06 | 36972 | 5128.81 | 0.94% |
| 2025-11-03 | 13.53 | 13.67 | 0.16 | 1.18% | 13.53 | 13.73 | 22986 | 3134.64 | 0.58% |
| 2025-10-31 | 13.42 | 13.51 | 0.02 | 0.15% | 13.42 | 13.65 | 22442 | 3042.47 | 0.57% |
| 2025-10-30 | 14.00 | 13.49 | -0.60 | -4.26% | 13.40 | 14.08 | 60367 | 8225.56 | 1.53% |
| 2025-10-29 | 13.99 | 14.09 | 0.16 | 1.15% | 13.89 | 14.20 | 25458 | 3585.99 | 0.64% |
| 2025-10-28 | 13.93 | 13.93 | 0.00 | 0.00% | 13.82 | 14.08 | 23004 | 3204.41 | 0.58% |
| 2025-10-27 | 13.97 | 13.93 | 0.11 | 0.80% | 13.66 | 14.00 | 34752 | 4816.75 | 0.88% |
| 2025-10-24 | 13.89 | 13.82 | 0.06 | 0.44% | 13.69 | 13.89 | 17379 | 2398.57 | 0.44% |
| 2025-10-23 | 13.56 | 13.76 | 0.19 | 1.40% | 13.42 | 13.78 | 19109 | 2597.61 | 0.48% |
| 2025-10-22 | 13.59 | 13.57 | -0.01 | -0.07% | 13.43 | 13.67 | 18808 | 2548.11 | 0.48% |
| 2025-10-21 | 13.83 | 13.58 | 0.28 | 2.11% | 13.20 | 13.83 | 30666 | 4153.28 | 0.78% |
| 2025-10-20 | 13.06 | 13.30 | 0.24 | 1.84% | 13.06 | 13.38 | 26805 | 3543.28 | 0.68% |
| 2025-10-17 | 13.58 | 13.06 | -0.72 | -5.22% | 13.03 | 13.89 | 39880 | 5306.10 | 1.01% |
| 2025-10-16 | 13.83 | 13.78 | -0.07 | -0.51% | 13.72 | 13.97 | 25983 | 3595.29 | 0.66% |
| 2025-10-15 | 13.42 | 13.85 | 0.38 | 2.82% | 13.30 | 13.87 | 31670 | 4314.81 | 0.80% |
| 2025-10-14 | 13.70 | 13.47 | -0.12 | -0.88% | 13.41 | 13.87 | 28798 | 3921.63 | 0.73% |
| 2025-10-13 | 13.53 | 13.59 | -0.16 | -1.16% | 13.05 | 13.64 | 36530 | 4897.13 | 0.92% |
万控智造(603070)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。
