| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-04 | 57.90 | 57.69 | -0.37 | -0.64% | 57.30 | 58.52 | 55106 | 31811.79 | 0.44% |
| 2025-08-01 | 58.05 | 58.06 | -0.48 | -0.82% | 57.98 | 58.76 | 34080 | 19828.48 | 0.27% |
| 2025-07-31 | 59.39 | 58.54 | -0.18 | -0.31% | 58.28 | 59.56 | 50260 | 29617.83 | 0.40% |
| 2025-07-30 | 59.00 | 58.72 | -0.19 | -0.32% | 58.40 | 59.59 | 47979 | 28285.52 | 0.38% |
| 2025-07-29 | 58.95 | 58.91 | -0.14 | -0.24% | 58.71 | 59.49 | 42276 | 24943.07 | 0.33% |
| 2025-07-28 | 59.59 | 59.05 | -0.69 | -1.16% | 58.97 | 59.62 | 44505 | 26350.96 | 0.35% |
| 2025-07-25 | 60.67 | 59.74 | -1.02 | -1.68% | 59.60 | 60.69 | 60581 | 36364.93 | 0.48% |
| 2025-07-24 | 59.93 | 60.76 | 0.83 | 1.38% | 59.83 | 61.99 | 92058 | 55999.36 | 0.73% |
| 2025-07-23 | 59.38 | 59.93 | 0.41 | 0.69% | 59.33 | 60.16 | 45368 | 27122.12 | 0.36% |
| 2025-07-22 | 59.11 | 59.52 | 0.28 | 0.47% | 59.09 | 60.14 | 41131 | 24458.92 | 0.33% |
| 2025-07-21 | 59.89 | 59.24 | -0.78 | -1.30% | 59.07 | 59.90 | 47818 | 28400.90 | 0.38% |
| 2025-07-18 | 59.99 | 60.02 | 0.11 | 0.18% | 59.54 | 60.16 | 35521 | 21264.41 | 0.28% |
| 2025-07-17 | 59.68 | 59.91 | 0.41 | 0.69% | 59.26 | 60.45 | 36146 | 21573.41 | 0.29% |
| 2025-07-16 | 58.90 | 59.50 | 0.38 | 0.64% | 58.75 | 59.55 | 31042 | 18397.02 | 0.25% |
| 2025-07-15 | 58.34 | 59.12 | 0.32 | 0.54% | 57.60 | 59.21 | 45551 | 26759.30 | 0.36% |
| 2025-07-14 | 59.51 | 58.80 | -0.70 | -1.18% | 58.80 | 59.51 | 42997 | 25331.03 | 0.34% |
| 2025-07-11 | 59.93 | 59.50 | -0.42 | -0.70% | 59.48 | 60.00 | 48615 | 28990.17 | 0.38% |
| 2025-07-10 | 60.11 | 59.92 | -0.49 | -0.81% | 59.80 | 60.41 | 38738 | 23236.68 | 0.31% |
| 2025-07-09 | 60.66 | 60.41 | 0.48 | 0.80% | 60.23 | 61.41 | 51786 | 31532.52 | 0.41% |
| 2025-07-08 | 59.69 | 59.93 | 0.12 | 0.20% | 59.51 | 60.23 | 30787 | 18459.74 | 0.24% |
| 2025-07-07 | 60.74 | 59.81 | -0.84 | -1.38% | 59.63 | 60.75 | 41405 | 24833.42 | 0.33% |
| 2025-07-04 | 61.62 | 60.65 | -0.99 | -1.61% | 60.58 | 61.75 | 39892 | 24279.37 | 0.32% |
| 2025-07-03 | 61.69 | 61.64 | -0.67 | -1.08% | 61.17 | 62.48 | 44896 | 27719.77 | 0.35% |
| 2025-07-02 | 60.19 | 62.31 | 2.11 | 3.50% | 58.50 | 62.57 | 108926 | 66086.48 | 0.86% |
| 2025-07-01 | 60.80 | 60.20 | -0.80 | -1.31% | 59.75 | 61.28 | 67233 | 40641.66 | 0.53% |
| 2025-06-30 | 61.60 | 61.00 | -0.40 | -0.65% | 60.95 | 61.70 | 41156 | 25235.31 | 0.33% |
| 2025-06-27 | 60.81 | 61.40 | 0.44 | 0.72% | 60.81 | 61.70 | 32041 | 19646.39 | 0.25% |
| 2025-06-26 | 62.00 | 60.96 | -0.99 | -1.60% | 60.85 | 62.01 | 53203 | 32636.77 | 0.42% |
| 2025-06-25 | 62.10 | 61.95 | -0.19 | -0.31% | 61.32 | 62.10 | 41869 | 25805.31 | 0.33% |
| 2025-06-24 | 62.81 | 62.14 | -0.66 | -1.05% | 61.69 | 63.12 | 61746 | 38488.63 | 0.49% |
| 2025-06-23 | 61.39 | 62.80 | 0.76 | 1.23% | 61.11 | 63.04 | 37628 | 23509.89 | 0.30% |
| 2025-06-20 | 60.95 | 62.04 | 0.99 | 1.62% | 60.91 | 62.04 | 34834 | 21468.75 | 0.28% |
| 2025-06-19 | 62.50 | 61.05 | -1.85 | -2.94% | 60.98 | 62.88 | 52914 | 32686.56 | 0.42% |
| 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% |
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。
