| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 63.84 | 62.90 | -1.24 | -1.93% | 62.81 | 63.84 | 34933 | 22053.35 | 0.28% |
| 2025-06-17 | 63.73 | 64.14 | 0.48 | 0.75% | 63.53 | 64.60 | 49702 | 31839.59 | 0.39% |
| 2025-06-16 | 64.56 | 63.66 | -1.43 | -2.20% | 63.40 | 64.80 | 60571 | 38699.59 | 0.48% |
| 2025-06-13 | 66.61 | 65.09 | -1.52 | -2.28% | 64.86 | 66.61 | 57237 | 37396.18 | 0.45% |
| 2025-06-12 | 67.48 | 66.61 | -0.87 | -1.29% | 66.24 | 67.48 | 54029 | 35959.57 | 0.43% |
| 2025-06-11 | 67.52 | 67.48 | -0.08 | -0.12% | 67.30 | 68.15 | 54826 | 37074.06 | 0.43% |
| 2025-06-10 | 69.70 | 67.56 | -2.14 | -3.07% | 67.22 | 69.97 | 86732 | 59146.22 | 0.69% |
| 2025-06-09 | 71.02 | 69.70 | -2.78 | -3.84% | 69.42 | 71.59 | 117447 | 82367.02 | 0.93% |
| 2025-06-06 | 80.00 | 72.48 | -5.88 | -7.50% | 72.38 | 80.00 | 227778 | 173535.56 | 1.80% |
| 2025-06-05 | 78.36 | 78.36 | 7.12 | 9.99% | 77.40 | 78.36 | 120353 | 94283.91 | 0.95% |
| 2025-06-04 | 69.97 | 71.24 | 1.06 | 1.51% | 69.69 | 72.00 | 45914 | 32473.85 | 0.36% |
| 2025-06-03 | 69.00 | 70.18 | 0.88 | 1.27% | 68.37 | 70.37 | 39478 | 27496.35 | 0.31% |
| 2025-05-30 | 70.60 | 69.30 | -0.14 | -0.20% | 69.29 | 70.95 | 37451 | 26126.27 | 0.30% |
| 2025-05-29 | 68.54 | 69.44 | 1.01 | 1.48% | 68.09 | 69.98 | 29636 | 20533.14 | 0.23% |
| 2025-05-28 | 69.59 | 68.43 | -1.01 | -1.45% | 68.37 | 69.59 | 21218 | 14603.94 | 0.17% |
| 2025-05-27 | 68.91 | 69.44 | 0.53 | 0.77% | 68.90 | 70.28 | 29546 | 20554.59 | 0.23% |
| 2025-05-26 | 68.00 | 68.91 | 0.81 | 1.19% | 67.51 | 69.70 | 32734 | 22560.28 | 0.26% |
| 2025-05-23 | 68.02 | 68.10 | -0.29 | -0.42% | 67.89 | 69.96 | 41790 | 28700.31 | 0.33% |
| 2025-05-22 | 67.57 | 68.39 | 0.67 | 0.99% | 67.00 | 68.96 | 26114 | 17755.02 | 0.21% |
| 2025-05-21 | 67.80 | 67.72 | -0.06 | -0.09% | 67.08 | 69.36 | 36820 | 25037.39 | 0.29% |
| 2025-05-20 | 68.40 | 67.78 | -0.64 | -0.94% | 67.67 | 69.14 | 21511 | 14643.84 | 0.17% |
| 2025-05-19 | 68.00 | 68.42 | 1.05 | 1.56% | 67.51 | 69.80 | 34710 | 23769.83 | 0.27% |
| 2025-05-16 | 66.10 | 67.37 | 1.22 | 1.84% | 65.70 | 67.49 | 24678 | 16491.02 | 0.20% |
| 2025-05-15 | 67.18 | 66.15 | -1.05 | -1.56% | 66.02 | 67.33 | 23047 | 15368.99 | 0.18% |
| 2025-05-14 | 67.19 | 67.20 | 0.00 | 0.00% | 66.83 | 68.21 | 20879 | 14075.24 | 0.17% |
| 2025-05-13 | 68.41 | 67.20 | -1.33 | -1.94% | 66.90 | 68.80 | 36845 | 24950.84 | 0.29% |
| 2025-05-12 | 64.73 | 68.53 | 3.80 | 5.87% | 64.58 | 68.88 | 79124 | 53391.81 | 0.63% |
| 2025-05-09 | 65.60 | 64.73 | -1.06 | -1.61% | 64.71 | 66.00 | 17361 | 11306.06 | 0.14% |
| 2025-05-08 | 65.15 | 65.79 | 0.22 | 0.34% | 65.14 | 65.90 | 15205 | 9973.03 | 0.12% |
| 2025-05-07 | 65.80 | 65.57 | 0.47 | 0.72% | 64.75 | 66.02 | 29033 | 18961.23 | 0.23% |
| 2025-05-06 | 65.53 | 65.10 | -0.31 | -0.47% | 64.62 | 66.10 | 24571 | 16060.68 | 0.19% |
| 2025-04-30 | 65.15 | 65.41 | 0.11 | 0.17% | 65.15 | 66.06 | 16654 | 10920.83 | 0.13% |
| 2025-04-29 | 64.90 | 65.30 | 0.30 | 0.46% | 64.54 | 65.99 | 13861 | 9033.50 | 0.11% |
| 2025-04-28 | 65.77 | 65.00 | -1.10 | -1.66% | 65.00 | 65.91 | 19008 | 12409.11 | 0.15% |
| 2025-04-25 | 65.00 | 66.10 | 1.23 | 1.90% | 64.30 | 66.23 | 25639 | 16740.93 | 0.20% |
| 2025-04-24 | 65.11 | 64.87 | -0.68 | -1.04% | 64.87 | 65.78 | 24060 | 15686.72 | 0.19% |
| 2025-04-23 | 66.16 | 65.55 | -0.56 | -0.85% | 65.31 | 66.48 | 25241 | 16600.88 | 0.20% |
| 2025-04-22 | 66.63 | 66.11 | -0.84 | -1.25% | 66.11 | 67.09 | 19738 | 13146.25 | 0.16% |
| 2025-04-21 | 67.31 | 66.95 | -0.36 | -0.53% | 66.84 | 67.78 | 18463 | 12405.55 | 0.15% |
| 2025-04-18 | 68.71 | 67.31 | -2.09 | -3.01% | 67.01 | 68.71 | 23676 | 16016.03 | 0.19% |
| 2025-04-17 | 70.00 | 69.40 | -1.60 | -2.25% | 68.28 | 70.39 | 37483 | 25969.68 | 0.30% |
| 2025-04-16 | 68.20 | 71.00 | 2.70 | 3.95% | 67.66 | 72.40 | 76656 | 53974.48 | 0.61% |
| 2025-04-15 | 67.35 | 68.30 | 0.99 | 1.47% | 66.06 | 68.49 | 36176 | 24268.84 | 0.29% |
| 2025-04-14 | 67.82 | 67.31 | -0.51 | -0.75% | 66.61 | 67.82 | 32224 | 21590.46 | 0.25% |
| 2025-04-11 | 66.66 | 67.82 | 0.82 | 1.22% | 66.29 | 68.00 | 34588 | 23290.45 | 0.27% |
| 2025-04-10 | 66.50 | 67.00 | 0.92 | 1.39% | 65.31 | 67.28 | 40399 | 26880.62 | 0.32% |
| 2025-04-09 | 64.99 | 66.08 | 0.58 | 0.89% | 63.60 | 66.08 | 37864 | 24556.76 | 0.30% |
| 2025-04-08 | 63.28 | 65.50 | 2.20 | 3.48% | 62.11 | 65.50 | 58180 | 37089.89 | 0.46% |
| 2025-04-07 | 64.00 | 63.30 | -1.70 | -2.62% | 60.23 | 64.00 | 62629 | 39147.50 | 0.50% |
| 2025-04-03 | 64.87 | 65.00 | -0.18 | -0.28% | 64.65 | 65.50 | 13904 | 9028.06 | 0.11% |
| 2025-04-02 | 64.72 | 65.18 | 0.44 | 0.68% | 64.45 | 65.48 | 17238 | 11221.94 | 0.14% |
| 2025-04-01 | 64.28 | 64.74 | 0.67 | 1.05% | 64.11 | 65.96 | 25191 | 16372.60 | 0.20% |
| 2025-03-31 | 65.00 | 64.07 | -1.09 | -1.67% | 63.91 | 65.06 | 19874 | 12775.28 | 0.16% |
| 2025-03-28 | 65.77 | 65.16 | -0.68 | -1.03% | 65.10 | 65.98 | 20718 | 13547.96 | 0.16% |
| 2025-03-27 | 66.02 | 65.84 | -0.20 | -0.30% | 65.81 | 66.43 | 18164 | 11989.37 | 0.14% |
| 2025-03-26 | 66.06 | 66.04 | -0.29 | -0.44% | 65.99 | 66.45 | 12181 | 8066.21 | 0.10% |
| 2025-03-25 | 66.06 | 66.33 | 0.16 | 0.24% | 65.76 | 66.50 | 12679 | 8377.65 | 0.10% |
| 2025-03-24 | 66.06 | 66.17 | -0.26 | -0.39% | 65.77 | 66.75 | 17801 | 11776.00 | 0.14% |
| 2025-03-21 | 66.87 | 66.43 | -0.45 | -0.67% | 66.10 | 67.16 | 22854 | 15211.88 | 0.18% |
| 2025-03-20 | 66.84 | 66.88 | 0.00 | 0.00% | 66.53 | 67.30 | 18928 | 12658.61 | 0.15% |
| 2025-03-19 | 66.92 | 66.88 | -0.16 | -0.24% | 66.78 | 67.19 | 18427 | 12335.28 | 0.15% |
| 2025-03-18 | 67.05 | 67.04 | 0.00 | 0.00% | 66.70 | 67.46 | 23942 | 16060.11 | 0.19% |
| 2025-03-17 | 67.80 | 67.04 | -1.66 | -2.42% | 66.67 | 67.80 | 42610 | 28561.83 | 0.34% |
| 2025-03-14 | 66.79 | 68.70 | 1.90 | 2.84% | 66.51 | 70.49 | 63316 | 43573.24 | 0.50% |
| 2025-03-13 | 66.97 | 66.80 | -0.17 | -0.25% | 66.62 | 67.36 | 18172 | 12167.43 | 0.14% |
| 2025-03-12 | 67.50 | 66.97 | -0.32 | -0.48% | 66.73 | 67.53 | 15894 | 10639.79 | 0.13% |
| 2025-03-11 | 66.10 | 67.29 | 0.50 | 0.75% | 66.10 | 67.29 | 18392 | 12280.02 | 0.15% |
| 2025-03-10 | 66.90 | 66.79 | -0.06 | -0.09% | 66.44 | 67.20 | 19458 | 12971.10 | 0.15% |
| 2025-03-07 | 67.48 | 66.85 | -0.77 | -1.14% | 66.60 | 67.62 | 22171 | 14849.01 | 0.18% |
| 2025-03-06 | 67.20 | 67.62 | 0.28 | 0.42% | 67.01 | 68.70 | 28363 | 19232.20 | 0.22% |
| 2025-03-05 | 66.88 | 67.34 | 0.16 | 0.24% | 66.60 | 67.41 | 17965 | 12029.13 | 0.14% |
| 2025-03-04 | 66.47 | 67.18 | 0.71 | 1.07% | 66.12 | 68.85 | 29595 | 19960.62 | 0.23% |
| 2025-03-03 | 66.43 | 66.47 | -0.61 | -0.91% | 66.30 | 67.39 | 23982 | 16011.80 | 0.19% |
| 2025-02-28 | 67.70 | 67.08 | -0.65 | -0.96% | 66.54 | 68.38 | 33659 | 22678.81 | 0.27% |
| 2025-02-27 | 67.50 | 67.73 | -0.37 | -0.54% | 67.20 | 68.10 | 30975 | 20946.28 | 0.24% |
| 2025-02-26 | 70.80 | 68.10 | -3.57 | -4.98% | 66.80 | 70.80 | 82920 | 56583.33 | 0.66% |
| 2025-02-25 | 66.66 | 71.67 | 4.60 | 6.86% | 66.31 | 73.00 | 76745 | 53441.13 | 0.61% |
| 2025-02-24 | 68.77 | 67.07 | -1.43 | -2.09% | 66.51 | 68.88 | 44016 | 29657.75 | 0.35% |
| 2025-02-21 | 68.88 | 68.50 | -0.30 | -0.44% | 68.20 | 69.71 | 33393 | 22915.86 | 0.26% |
| 2025-02-20 | 70.20 | 68.80 | -0.89 | -1.28% | 68.80 | 70.64 | 34118 | 23725.30 | 0.27% |
万泰生物(603392)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。
