| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 46.80 | 48.56 | 1.50 | 3.19% | 46.80 | 49.34 | 36610 | 17758.69 | 4.28% |
| 2026-02-03 | 44.83 | 47.06 | 2.16 | 4.81% | 44.38 | 47.46 | 36821 | 17030.06 | 4.31% |
| 2026-02-02 | 46.63 | 44.90 | -1.73 | -3.71% | 44.57 | 46.84 | 39394 | 17945.57 | 4.61% |
| 2026-01-30 | 44.90 | 46.63 | 1.43 | 3.16% | 44.90 | 48.80 | 62932 | 29639.42 | 7.36% |
| 2026-01-29 | 42.25 | 45.20 | 3.16 | 7.52% | 41.68 | 45.25 | 57384 | 25320.45 | 6.71% |
| 2026-01-28 | 42.60 | 42.04 | -0.38 | -0.90% | 41.47 | 42.63 | 16185 | 6768.82 | 1.89% |
| 2026-01-27 | 42.88 | 42.42 | -0.46 | -1.07% | 41.51 | 43.45 | 16177 | 6828.04 | 1.89% |
| 2026-01-26 | 44.27 | 42.88 | -1.41 | -3.18% | 42.43 | 44.36 | 17815 | 7670.95 | 2.08% |
| 2026-01-23 | 44.11 | 44.29 | 0.37 | 0.84% | 43.77 | 44.50 | 16782 | 7413.24 | 1.96% |
| 2026-01-22 | 44.30 | 43.92 | -0.43 | -0.97% | 43.74 | 44.76 | 20195 | 8900.37 | 2.36% |
| 2026-01-21 | 42.71 | 44.35 | 1.41 | 3.28% | 42.71 | 45.17 | 36113 | 15942.22 | 4.22% |
| 2026-01-20 | 44.86 | 42.94 | -1.76 | -3.94% | 42.55 | 44.99 | 31904 | 13816.94 | 3.73% |
| 2026-01-19 | 44.66 | 44.70 | 0.30 | 0.68% | 43.88 | 45.80 | 26964 | 12076.30 | 3.15% |
| 2026-01-16 | 44.34 | 44.40 | 0.11 | 0.25% | 43.70 | 44.77 | 21537 | 9526.59 | 2.52% |
| 2026-01-15 | 43.82 | 44.29 | 0.25 | 0.57% | 43.31 | 46.05 | 32026 | 14310.21 | 3.75% |
| 2026-01-14 | 44.15 | 44.04 | 0.04 | 0.09% | 42.92 | 44.53 | 40934 | 17917.04 | 4.79% |
| 2026-01-13 | 42.39 | 44.00 | 1.61 | 3.80% | 42.31 | 46.58 | 75826 | 33780.78 | 8.87% |
| 2026-01-12 | 40.76 | 42.39 | 2.82 | 7.13% | 40.15 | 43.25 | 63012 | 26441.52 | 7.37% |
| 2026-01-09 | 39.20 | 39.57 | 0.16 | 0.41% | 39.20 | 40.29 | 20186 | 8020.58 | 2.36% |
| 2026-01-08 | 38.91 | 39.41 | 0.12 | 0.31% | 38.91 | 39.93 | 21705 | 8576.96 | 2.54% |
| 2026-01-07 | 39.40 | 39.29 | -0.13 | -0.33% | 38.81 | 40.10 | 22365 | 8786.78 | 2.62% |
| 2026-01-06 | 39.15 | 39.42 | 0.40 | 1.03% | 38.65 | 40.00 | 24962 | 9832.95 | 2.92% |
| 2026-01-05 | 37.97 | 39.02 | 1.04 | 2.74% | 37.91 | 39.19 | 25206 | 9768.58 | 2.95% |
| 2025-12-31 | 38.59 | 37.98 | -0.45 | -1.17% | 37.85 | 38.65 | 13512 | 5148.67 | 1.58% |
| 2025-12-30 | 38.38 | 38.43 | -0.43 | -1.11% | 38.10 | 38.64 | 17182 | 6594.86 | 2.01% |
| 2025-12-29 | 38.98 | 38.86 | -0.04 | -0.10% | 38.62 | 39.56 | 19539 | 7615.01 | 2.29% |
| 2025-12-26 | 39.97 | 38.90 | -1.80 | -4.42% | 38.71 | 39.97 | 36357 | 14221.93 | 4.25% |
| 2025-12-25 | 40.01 | 40.70 | 0.57 | 1.42% | 39.62 | 41.15 | 28768 | 11674.10 | 3.37% |
| 2025-12-24 | 39.18 | 40.13 | 0.56 | 1.42% | 39.18 | 40.87 | 33302 | 13410.95 | 3.90% |
| 2025-12-23 | 39.55 | 39.57 | -0.43 | -1.08% | 38.85 | 39.92 | 45431 | 17838.41 | 5.31% |
| 2025-12-22 | 38.31 | 40.00 | 1.72 | 4.49% | 38.31 | 41.37 | 67753 | 27286.41 | 7.93% |
| 2025-12-19 | 36.95 | 38.28 | 1.33 | 3.60% | 36.62 | 39.09 | 44707 | 17085.71 | 5.23% |
| 2025-12-18 | 36.33 | 36.95 | 0.69 | 1.90% | 35.73 | 37.88 | 25889 | 9662.69 | 3.03% |
| 2025-12-17 | 36.10 | 36.26 | -0.07 | -0.19% | 35.56 | 36.71 | 8694 | 3130.87 | 1.02% |
| 2025-12-16 | 35.88 | 36.33 | 0.24 | 0.67% | 35.88 | 37.29 | 12786 | 4655.29 | 1.50% |
| 2025-12-15 | 35.52 | 36.09 | 0.21 | 0.59% | 35.29 | 36.44 | 9464 | 3405.75 | 1.11% |
| 2025-12-12 | 35.95 | 35.88 | -0.07 | -0.19% | 35.71 | 36.24 | 6674 | 2398.92 | 0.78% |
| 2025-12-11 | 36.00 | 35.95 | -0.04 | -0.11% | 35.65 | 36.26 | 6945 | 2499.76 | 0.81% |
| 2025-12-10 | 36.78 | 35.99 | -0.50 | -1.37% | 35.82 | 36.78 | 9220 | 3322.33 | 1.08% |
| 2025-12-09 | 36.61 | 36.49 | -0.38 | -1.03% | 36.42 | 37.10 | 7350 | 2704.11 | 0.86% |
| 2025-12-08 | 36.28 | 36.87 | 0.75 | 2.08% | 36.15 | 37.14 | 13429 | 4936.50 | 1.57% |
| 2025-12-05 | 36.69 | 36.12 | -0.61 | -1.66% | 35.67 | 36.69 | 15937 | 5753.00 | 1.86% |
| 2025-12-04 | 37.00 | 36.73 | -0.14 | -0.38% | 36.65 | 37.55 | 9817 | 3633.93 | 1.15% |
| 2025-12-03 | 37.22 | 36.87 | -0.36 | -0.97% | 36.63 | 37.39 | 9416 | 3478.92 | 1.10% |
| 2025-12-02 | 37.30 | 37.23 | -0.07 | -0.19% | 36.85 | 37.58 | 10892 | 4058.00 | 1.27% |
| 2025-12-01 | 36.78 | 37.30 | 0.61 | 1.66% | 36.32 | 37.49 | 14276 | 5310.43 | 1.67% |
| 2025-11-28 | 36.40 | 36.69 | 0.30 | 0.82% | 36.09 | 36.88 | 9351 | 3420.99 | 1.09% |
| 2025-11-27 | 35.94 | 36.39 | 0.46 | 1.28% | 35.66 | 36.60 | 13037 | 4743.13 | 1.53% |
| 2025-11-26 | 36.05 | 35.93 | 0.21 | 0.59% | 35.51 | 36.56 | 16897 | 6100.73 | 1.98% |
| 2025-11-25 | 34.53 | 35.72 | 1.36 | 3.96% | 34.53 | 36.32 | 18011 | 6369.99 | 2.11% |
| 2025-11-24 | 34.35 | 34.36 | 0.40 | 1.18% | 33.70 | 34.63 | 10141 | 3472.69 | 1.19% |
| 2025-11-21 | 35.20 | 33.96 | -1.42 | -4.01% | 33.66 | 35.48 | 17402 | 5993.78 | 2.04% |
| 2025-11-20 | 35.68 | 35.38 | -0.18 | -0.51% | 35.29 | 36.20 | 10312 | 3672.85 | 1.21% |
| 2025-11-19 | 36.99 | 35.56 | -1.41 | -3.81% | 35.48 | 37.30 | 20742 | 7493.48 | 2.43% |
| 2025-11-18 | 37.53 | 36.97 | -0.71 | -1.88% | 36.91 | 37.64 | 11702 | 4343.19 | 1.37% |
| 2025-11-17 | 37.12 | 37.68 | 0.54 | 1.45% | 36.90 | 38.40 | 16717 | 6304.14 | 1.96% |
| 2025-11-14 | 36.86 | 37.14 | -0.13 | -0.35% | 36.85 | 38.03 | 13222 | 4956.02 | 1.55% |
| 2025-11-13 | 36.83 | 37.27 | 0.30 | 0.81% | 36.62 | 37.58 | 12993 | 4834.71 | 1.52% |
| 2025-11-12 | 37.24 | 36.97 | -0.31 | -0.83% | 36.81 | 37.32 | 10766 | 3985.14 | 1.26% |
| 2025-11-11 | 37.28 | 37.28 | 0.13 | 0.35% | 37.10 | 37.69 | 12235 | 4564.71 | 1.43% |
| 2025-11-10 | 38.04 | 37.30 | -0.55 | -1.45% | 37.15 | 38.09 | 19195 | 7206.66 | 2.25% |
| 2025-11-07 | 38.71 | 37.85 | -0.94 | -2.42% | 37.70 | 38.79 | 18307 | 6982.71 | 2.14% |
| 2025-11-06 | 38.66 | 38.79 | -0.26 | -0.67% | 38.23 | 39.32 | 25006 | 9687.50 | 2.93% |
| 2025-11-05 | 37.03 | 39.05 | 1.65 | 4.41% | 36.91 | 39.05 | 31616 | 12099.65 | 3.70% |
| 2025-11-04 | 38.10 | 37.40 | -0.71 | -1.86% | 37.11 | 38.10 | 18389 | 6894.30 | 2.15% |
| 2025-11-03 | 38.40 | 38.11 | -0.30 | -0.78% | 37.85 | 38.78 | 20107 | 7680.26 | 2.35% |
| 2025-10-31 | 38.41 | 38.41 | 0.00 | 0.00% | 38.36 | 39.41 | 22978 | 8924.73 | 2.69% |
| 2025-10-30 | 40.97 | 38.41 | -2.16 | -5.32% | 38.40 | 40.98 | 39080 | 15301.24 | 4.57% |
| 2025-10-29 | 40.84 | 40.57 | -0.56 | -1.36% | 40.15 | 41.41 | 31923 | 12983.69 | 3.73% |
| 2025-10-28 | 41.83 | 41.13 | -0.29 | -0.70% | 40.62 | 41.89 | 56976 | 23436.96 | 6.67% |
| 2025-10-27 | 38.00 | 41.42 | 3.77 | 10.01% | 37.37 | 41.42 | 66395 | 26904.04 | 7.77% |
| 2025-10-24 | 37.38 | 37.65 | 0.54 | 1.46% | 37.07 | 37.77 | 13578 | 5087.20 | 1.59% |
| 2025-10-23 | 37.47 | 37.11 | -0.36 | -0.96% | 36.11 | 37.51 | 19377 | 7109.79 | 2.27% |
| 2025-10-22 | 38.65 | 37.47 | -0.84 | -2.19% | 37.24 | 38.65 | 23271 | 8773.14 | 2.72% |
| 2025-10-21 | 38.76 | 38.31 | -0.44 | -1.14% | 38.04 | 38.81 | 18548 | 7112.40 | 2.17% |
| 2025-10-20 | 38.90 | 38.75 | -0.05 | -0.13% | 38.32 | 39.99 | 17545 | 6867.37 | 2.05% |
| 2025-10-17 | 39.83 | 38.80 | -1.25 | -3.12% | 38.40 | 40.05 | 27291 | 10633.34 | 3.19% |
| 2025-10-16 | 41.58 | 40.05 | -1.65 | -3.96% | 39.79 | 41.71 | 24907 | 10122.37 | 2.91% |
| 2025-10-15 | 38.23 | 41.70 | 3.15 | 8.17% | 38.23 | 42.19 | 54031 | 22027.35 | 6.32% |
| 2025-10-14 | 39.56 | 38.55 | -0.12 | -0.31% | 38.43 | 39.98 | 30819 | 12013.04 | 3.61% |
万朗磁塑(603150)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。
