| 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 | 41.75 | 41.81 | 0.22 | 0.53% | 41.56 | 42.16 | 19877 | 8304.07 | 0.16% |
| 2026-02-02 | 41.82 | 41.59 | -0.46 | -1.09% | 41.50 | 42.35 | 25729 | 10787.34 | 0.20% |
| 2026-01-30 | 42.65 | 42.05 | -1.03 | -2.39% | 41.81 | 43.00 | 50042 | 21157.05 | 0.40% |
| 2026-01-29 | 43.69 | 43.08 | -0.67 | -1.53% | 42.32 | 43.69 | 58620 | 25115.30 | 0.46% |
| 2026-01-28 | 44.91 | 43.75 | -1.19 | -2.65% | 43.71 | 44.93 | 74967 | 32984.04 | 0.59% |
| 2026-01-27 | 46.90 | 44.94 | -1.96 | -4.18% | 44.33 | 46.91 | 100016 | 45107.51 | 0.79% |
| 2026-01-26 | 44.30 | 46.90 | 2.60 | 5.87% | 44.30 | 46.98 | 139912 | 64298.18 | 1.11% |
| 2026-01-23 | 43.93 | 44.30 | 0.37 | 0.84% | 43.90 | 44.63 | 50902 | 22562.37 | 0.40% |
| 2026-01-22 | 44.33 | 43.93 | -0.40 | -0.90% | 43.78 | 44.58 | 44433 | 19559.60 | 0.35% |
| 2026-01-21 | 44.48 | 44.33 | -0.41 | -0.92% | 44.15 | 44.95 | 38325 | 17048.29 | 0.30% |
| 2026-01-20 | 44.48 | 44.74 | 0.26 | 0.58% | 44.19 | 45.15 | 37051 | 16512.52 | 0.29% |
| 2026-01-19 | 44.89 | 44.48 | -0.60 | -1.33% | 44.16 | 45.04 | 54074 | 24071.30 | 0.43% |
| 2026-01-16 | 46.03 | 45.08 | -0.91 | -1.98% | 44.83 | 46.18 | 65264 | 29492.01 | 0.52% |
| 2026-01-15 | 46.94 | 45.99 | -1.38 | -2.91% | 45.88 | 47.15 | 56611 | 26206.31 | 0.45% |
| 2026-01-14 | 47.00 | 47.37 | 0.24 | 0.51% | 46.67 | 48.77 | 77066 | 36764.47 | 0.61% |
| 2026-01-13 | 47.21 | 47.13 | -0.24 | -0.51% | 46.80 | 48.11 | 56830 | 26991.39 | 0.45% |
| 2026-01-12 | 46.88 | 47.37 | 0.59 | 1.26% | 46.88 | 47.66 | 48367 | 22915.45 | 0.38% |
| 2026-01-09 | 46.70 | 46.78 | 0.10 | 0.21% | 46.15 | 46.95 | 46481 | 21665.74 | 0.37% |
| 2026-01-08 | 45.54 | 46.68 | 1.15 | 2.53% | 45.47 | 47.11 | 54945 | 25577.73 | 0.43% |
| 2026-01-07 | 46.34 | 45.53 | -0.78 | -1.68% | 45.52 | 46.50 | 44520 | 20407.33 | 0.35% |
| 2026-01-06 | 45.97 | 46.31 | 0.38 | 0.83% | 45.91 | 46.78 | 39732 | 18404.27 | 0.31% |
| 2026-01-05 | 44.92 | 45.93 | 0.99 | 2.20% | 44.66 | 46.11 | 41134 | 18786.97 | 0.33% |
| 2025-12-31 | 45.68 | 44.94 | -0.74 | -1.62% | 44.79 | 45.75 | 30373 | 13682.49 | 0.24% |
| 2025-12-30 | 46.00 | 45.68 | -0.33 | -0.72% | 45.63 | 46.17 | 23937 | 10959.53 | 0.19% |
| 2025-12-29 | 46.55 | 46.01 | -0.75 | -1.60% | 45.91 | 46.77 | 23624 | 10934.88 | 0.19% |
| 2025-12-26 | 46.90 | 46.76 | -0.07 | -0.15% | 46.75 | 47.45 | 24565 | 11566.27 | 0.19% |
| 2025-12-25 | 46.47 | 46.83 | 0.24 | 0.52% | 46.13 | 46.87 | 23261 | 10814.43 | 0.18% |
| 2025-12-24 | 46.46 | 46.59 | 0.64 | 1.39% | 45.96 | 47.30 | 35949 | 16826.90 | 0.28% |
| 2025-12-23 | 46.91 | 45.95 | -0.94 | -2.00% | 45.90 | 47.26 | 27714 | 12815.02 | 0.22% |
| 2025-12-22 | 46.40 | 46.89 | 0.46 | 0.99% | 46.28 | 47.38 | 28554 | 13382.92 | 0.23% |
| 2025-12-19 | 46.42 | 46.43 | 0.02 | 0.04% | 46.35 | 46.61 | 20358 | 9457.36 | 0.16% |
| 2025-12-18 | 46.18 | 46.41 | 0.05 | 0.11% | 46.13 | 46.63 | 15219 | 7067.94 | 0.12% |
| 2025-12-17 | 46.00 | 46.36 | 0.33 | 0.72% | 45.48 | 46.49 | 25982 | 11936.86 | 0.21% |
| 2025-12-16 | 46.20 | 46.03 | -0.29 | -0.63% | 45.72 | 46.41 | 21191 | 9732.69 | 0.17% |
| 2025-12-15 | 47.06 | 46.32 | -0.86 | -1.82% | 46.24 | 47.10 | 23493 | 10937.39 | 0.19% |
| 2025-12-12 | 47.05 | 47.18 | 0.03 | 0.06% | 46.58 | 47.47 | 24560 | 11562.16 | 0.19% |
| 2025-12-11 | 47.44 | 47.15 | -0.21 | -0.44% | 46.93 | 47.55 | 20681 | 9764.45 | 0.16% |
| 2025-12-10 | 47.80 | 47.36 | -0.47 | -0.98% | 46.87 | 47.86 | 23729 | 11193.08 | 0.19% |
| 2025-12-09 | 47.30 | 47.83 | 0.67 | 1.42% | 47.16 | 48.65 | 41472 | 19900.57 | 0.33% |
| 2025-12-08 | 46.69 | 47.16 | 0.47 | 1.01% | 46.60 | 47.50 | 27439 | 12955.67 | 0.22% |
| 2025-12-05 | 46.50 | 46.69 | 0.17 | 0.37% | 45.69 | 46.75 | 30020 | 13878.51 | 0.24% |
| 2025-12-04 | 46.42 | 46.52 | -0.18 | -0.39% | 46.08 | 46.85 | 26552 | 12336.41 | 0.21% |
| 2025-12-03 | 47.64 | 46.70 | -0.93 | -1.95% | 46.25 | 47.66 | 47445 | 22155.12 | 0.38% |
| 2025-12-02 | 48.95 | 47.63 | -1.42 | -2.90% | 47.61 | 49.00 | 40298 | 19367.22 | 0.32% |
| 2025-12-01 | 47.89 | 49.05 | 1.03 | 2.14% | 47.61 | 49.68 | 57845 | 28219.28 | 0.46% |
| 2025-11-28 | 49.19 | 48.02 | -1.07 | -2.18% | 47.96 | 49.21 | 57580 | 27835.91 | 0.46% |
| 2025-11-27 | 50.50 | 49.09 | -1.46 | -2.89% | 48.90 | 50.50 | 52622 | 26043.27 | 0.42% |
| 2025-11-26 | 51.51 | 50.55 | -0.96 | -1.86% | 50.50 | 51.67 | 34574 | 17624.71 | 0.27% |
| 2025-11-25 | 51.47 | 51.51 | 0.01 | 0.02% | 51.20 | 51.98 | 23981 | 12396.42 | 0.19% |
| 2025-11-24 | 51.68 | 51.50 | -0.18 | -0.35% | 50.82 | 52.07 | 28836 | 14783.17 | 0.23% |
| 2025-11-21 | 53.13 | 51.68 | -1.69 | -3.17% | 51.40 | 53.64 | 37760 | 19635.76 | 0.30% |
| 2025-11-20 | 53.64 | 53.37 | -0.28 | -0.52% | 53.36 | 54.27 | 18587 | 9982.48 | 0.15% |
| 2025-11-19 | 54.67 | 53.65 | -1.02 | -1.87% | 53.63 | 54.72 | 33378 | 18048.14 | 0.26% |
| 2025-11-18 | 54.91 | 54.67 | -0.41 | -0.74% | 54.34 | 54.92 | 21879 | 11935.90 | 0.17% |
| 2025-11-17 | 54.65 | 55.08 | 0.19 | 0.35% | 54.51 | 55.08 | 21376 | 11681.79 | 0.17% |
| 2025-11-14 | 54.98 | 54.89 | -0.11 | -0.20% | 54.71 | 55.28 | 21352 | 11747.93 | 0.17% |
| 2025-11-13 | 55.02 | 55.00 | -0.12 | -0.22% | 54.82 | 55.11 | 25780 | 14166.96 | 0.20% |
| 2025-11-12 | 55.53 | 55.12 | -0.36 | -0.65% | 55.01 | 55.65 | 19528 | 10778.28 | 0.15% |
| 2025-11-11 | 55.69 | 55.48 | -0.22 | -0.39% | 55.22 | 56.04 | 24033 | 13327.26 | 0.19% |
| 2025-11-10 | 55.12 | 55.70 | 0.59 | 1.07% | 54.99 | 55.74 | 29644 | 16428.66 | 0.23% |
| 2025-11-07 | 55.20 | 55.11 | 0.07 | 0.13% | 54.82 | 55.63 | 22754 | 12548.13 | 0.18% |
| 2025-11-06 | 55.03 | 55.04 | -0.09 | -0.16% | 54.68 | 55.18 | 23734 | 13037.19 | 0.19% |
| 2025-11-05 | 55.32 | 55.13 | -0.47 | -0.85% | 54.98 | 55.51 | 26695 | 14723.30 | 0.21% |
| 2025-11-04 | 55.29 | 55.60 | 0.36 | 0.65% | 54.86 | 55.77 | 34190 | 18919.06 | 0.27% |
| 2025-11-03 | 55.78 | 55.24 | -1.13 | -2.00% | 55.20 | 56.08 | 45104 | 25016.62 | 0.36% |
| 2025-10-31 | 58.50 | 56.37 | 1.38 | 2.51% | 56.35 | 58.66 | 94776 | 54322.57 | 0.75% |
| 2025-10-30 | 55.31 | 54.99 | -0.71 | -1.27% | 54.73 | 55.31 | 33652 | 18504.81 | 0.27% |
| 2025-10-29 | 56.42 | 55.70 | -0.53 | -0.94% | 55.31 | 56.42 | 28798 | 16006.61 | 0.23% |
| 2025-10-28 | 54.70 | 56.23 | 1.32 | 2.40% | 54.60 | 57.09 | 46306 | 25892.85 | 0.37% |
| 2025-10-27 | 54.76 | 54.91 | 0.21 | 0.38% | 54.51 | 55.18 | 22379 | 12279.45 | 0.18% |
| 2025-10-24 | 55.09 | 54.70 | -0.35 | -0.64% | 54.61 | 55.29 | 22750 | 12481.65 | 0.18% |
| 2025-10-23 | 55.35 | 55.05 | -0.26 | -0.47% | 54.55 | 55.35 | 21188 | 11607.67 | 0.17% |
| 2025-10-22 | 55.33 | 55.31 | -0.05 | -0.09% | 55.15 | 55.61 | 16623 | 9198.60 | 0.13% |
| 2025-10-21 | 55.01 | 55.36 | 0.40 | 0.73% | 54.91 | 55.37 | 19474 | 10745.11 | 0.15% |
| 2025-10-20 | 55.55 | 54.96 | -0.12 | -0.22% | 54.91 | 55.67 | 23072 | 12759.85 | 0.18% |
| 2025-10-17 | 55.90 | 55.08 | -0.82 | -1.47% | 54.90 | 56.18 | 28554 | 15811.89 | 0.23% |
| 2025-10-16 | 56.26 | 55.90 | -0.35 | -0.62% | 55.66 | 56.55 | 22639 | 12667.93 | 0.18% |
| 2025-10-15 | 56.35 | 56.25 | 0.05 | 0.09% | 56.05 | 56.69 | 19924 | 11221.87 | 0.16% |
| 2025-10-14 | 57.02 | 56.20 | -0.74 | -1.30% | 56.19 | 57.19 | 30372 | 17214.44 | 0.24% |
| 2025-10-13 | 57.57 | 56.94 | -0.62 | -1.08% | 56.81 | 57.75 | 34820 | 19905.57 | 0.28% |
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。
