| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.60 | 13.75 | 0.14 | 1.03% | 13.42 | 13.83 | 27715 | 3776.21 | 0.70% |
| 2025-10-09 | 13.86 | 13.61 | -0.10 | -0.73% | 13.57 | 13.86 | 27079 | 3703.39 | 0.68% |
| 2025-09-30 | 13.86 | 13.71 | -0.16 | -1.15% | 13.68 | 13.90 | 21453 | 2956.72 | 0.54% |
| 2025-09-29 | 13.78 | 13.87 | 0.15 | 1.09% | 13.54 | 13.95 | 23673 | 3270.41 | 0.60% |
| 2025-09-26 | 14.14 | 13.72 | -0.26 | -1.86% | 13.70 | 14.14 | 24229 | 3353.30 | 0.61% |
| 2025-09-25 | 13.94 | 13.98 | 0.05 | 0.36% | 13.92 | 14.22 | 29462 | 4138.96 | 0.75% |
| 2025-09-24 | 13.69 | 13.93 | 0.24 | 1.75% | 13.51 | 13.96 | 27435 | 3786.12 | 0.69% |
| 2025-09-23 | 14.07 | 13.69 | -0.19 | -1.37% | 13.27 | 14.07 | 32863 | 4450.32 | 0.83% |
| 2025-09-22 | 13.92 | 13.88 | -0.04 | -0.29% | 13.73 | 13.98 | 18018 | 2493.79 | 0.46% |
| 2025-09-19 | 14.13 | 13.92 | -0.12 | -0.85% | 13.85 | 14.20 | 25006 | 3493.99 | 0.63% |
| 2025-09-18 | 14.35 | 14.04 | -0.26 | -1.82% | 13.88 | 14.42 | 36107 | 5113.83 | 0.91% |
| 2025-09-17 | 14.32 | 14.30 | -0.01 | -0.07% | 14.21 | 14.41 | 24688 | 3533.17 | 0.62% |
| 2025-09-16 | 14.07 | 14.31 | 0.17 | 1.20% | 14.02 | 14.34 | 26843 | 3809.21 | 0.68% |
| 2025-09-15 | 14.17 | 14.14 | -0.15 | -1.05% | 14.07 | 14.28 | 20193 | 2855.80 | 0.51% |
| 2025-09-12 | 14.43 | 14.29 | -0.01 | -0.07% | 14.20 | 14.43 | 28648 | 4095.27 | 0.72% |
| 2025-09-11 | 13.91 | 14.30 | 0.31 | 2.22% | 13.78 | 14.40 | 35640 | 5041.59 | 0.90% |
| 2025-09-10 | 14.12 | 13.99 | -0.13 | -0.92% | 13.93 | 14.24 | 24086 | 3380.14 | 0.61% |
| 2025-09-09 | 14.20 | 14.12 | -0.10 | -0.70% | 14.08 | 14.36 | 44475 | 6321.09 | 1.12% |
| 2025-09-08 | 14.14 | 14.22 | 0.15 | 1.07% | 14.01 | 14.32 | 36622 | 5185.41 | 0.93% |
| 2025-09-05 | 13.60 | 14.07 | 0.35 | 2.55% | 13.60 | 14.11 | 48111 | 6727.91 | 1.22% |
| 2025-09-04 | 13.72 | 13.72 | 0.12 | 0.88% | 13.45 | 13.88 | 34416 | 4714.64 | 0.87% |
| 2025-09-03 | 13.80 | 13.60 | -0.08 | -0.58% | 13.55 | 13.82 | 26485 | 3624.74 | 0.67% |
| 2025-09-02 | 13.90 | 13.68 | -0.23 | -1.65% | 13.46 | 13.98 | 41647 | 5690.63 | 1.05% |
| 2025-09-01 | 13.99 | 13.91 | 0.10 | 0.72% | 13.81 | 14.05 | 36398 | 5063.98 | 0.92% |
| 2025-08-29 | 14.09 | 13.81 | -0.23 | -1.64% | 13.80 | 14.10 | 35607 | 4933.92 | 0.90% |
| 2025-08-28 | 14.26 | 14.04 | -0.18 | -1.27% | 13.67 | 14.37 | 58326 | 8180.24 | 1.48% |
| 2025-08-27 | 14.83 | 14.22 | -0.59 | -3.98% | 14.22 | 14.83 | 60378 | 8793.72 | 1.53% |
| 2025-08-26 | 15.00 | 14.81 | 0.07 | 0.47% | 14.65 | 15.00 | 55619 | 8264.19 | 1.41% |
| 2025-08-25 | 14.53 | 14.74 | 0.41 | 2.86% | 14.53 | 15.05 | 81860 | 12090.09 | 2.07% |
| 2025-08-22 | 14.50 | 14.33 | -0.12 | -0.83% | 14.27 | 14.50 | 30217 | 4338.65 | 0.76% |
| 2025-08-21 | 14.57 | 14.45 | -0.11 | -0.76% | 14.33 | 14.65 | 37943 | 5488.22 | 0.96% |
| 2025-08-20 | 14.43 | 14.56 | 0.07 | 0.48% | 14.40 | 14.58 | 34331 | 4968.61 | 0.87% |
| 2025-08-19 | 14.55 | 14.49 | -0.09 | -0.62% | 14.40 | 14.70 | 52472 | 7610.13 | 1.33% |
| 2025-08-18 | 14.21 | 14.58 | 0.52 | 3.70% | 14.07 | 14.85 | 88435 | 12821.00 | 2.24% |
| 2025-08-15 | 13.92 | 14.06 | 0.13 | 0.93% | 13.83 | 14.23 | 28803 | 4060.63 | 0.73% |
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。
