| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 58.00 | 57.56 | -0.55 | -0.95% | 57.30 | 58.00 | 31148 | 17949.91 | 0.25% |
| 2025-10-09 | 56.37 | 58.11 | 1.56 | 2.76% | 56.33 | 58.61 | 55007 | 31682.47 | 0.43% |
| 2025-09-30 | 55.79 | 56.55 | 0.96 | 1.73% | 55.59 | 56.73 | 36482 | 20510.34 | 0.29% |
| 2025-09-29 | 55.44 | 55.59 | 0.00 | 0.00% | 54.85 | 55.89 | 27036 | 14970.44 | 0.21% |
| 2025-09-26 | 55.97 | 55.59 | -0.41 | -0.73% | 55.31 | 56.00 | 22772 | 12691.19 | 0.18% |
| 2025-09-25 | 56.54 | 56.00 | -0.70 | -1.23% | 56.00 | 56.56 | 30577 | 17175.77 | 0.24% |
| 2025-09-24 | 56.17 | 56.70 | 0.52 | 0.93% | 55.94 | 56.80 | 28800 | 16266.27 | 0.23% |
| 2025-09-23 | 56.98 | 56.18 | -0.82 | -1.44% | 55.20 | 57.00 | 43247 | 24130.99 | 0.34% |
| 2025-09-22 | 57.38 | 57.00 | -0.48 | -0.84% | 56.85 | 57.56 | 29240 | 16684.52 | 0.23% |
| 2025-09-19 | 57.90 | 57.48 | -0.41 | -0.71% | 57.17 | 58.00 | 35308 | 20279.14 | 0.28% |
| 2025-09-18 | 59.25 | 57.89 | -1.51 | -2.54% | 57.68 | 59.37 | 57444 | 33580.61 | 0.45% |
| 2025-09-17 | 58.56 | 59.40 | 0.87 | 1.49% | 58.56 | 60.99 | 47288 | 28264.34 | 0.37% |
| 2025-09-16 | 58.87 | 58.53 | -0.54 | -0.91% | 58.26 | 59.08 | 34426 | 20167.46 | 0.27% |
| 2025-09-15 | 60.10 | 59.07 | -0.98 | -1.63% | 59.02 | 60.39 | 38997 | 23127.55 | 0.31% |
| 2025-09-12 | 61.30 | 60.05 | -0.66 | -1.09% | 60.03 | 61.30 | 64431 | 38939.72 | 0.51% |
| 2025-09-11 | 59.00 | 60.71 | 1.59 | 2.69% | 57.88 | 62.00 | 100725 | 60666.61 | 0.80% |
| 2025-09-10 | 59.88 | 59.12 | 0.34 | 0.58% | 58.93 | 60.38 | 53444 | 31745.94 | 0.42% |
| 2025-09-09 | 58.92 | 58.78 | -0.32 | -0.54% | 57.92 | 59.13 | 45444 | 26555.04 | 0.36% |
| 2025-09-08 | 57.73 | 59.10 | 1.82 | 3.18% | 57.01 | 59.11 | 73935 | 43165.51 | 0.58% |
| 2025-09-05 | 56.77 | 57.28 | 0.43 | 0.76% | 56.12 | 57.36 | 35298 | 20062.79 | 0.28% |
| 2025-09-04 | 57.65 | 56.85 | -0.91 | -1.58% | 55.66 | 57.71 | 53733 | 30446.47 | 0.42% |
| 2025-09-03 | 58.34 | 57.76 | -0.44 | -0.76% | 57.11 | 58.64 | 48112 | 27713.20 | 0.38% |
| 2025-09-02 | 58.80 | 58.20 | -0.73 | -1.24% | 57.89 | 59.46 | 48871 | 28658.53 | 0.39% |
| 2025-09-01 | 58.28 | 58.93 | 0.29 | 0.49% | 58.05 | 59.12 | 43554 | 25557.90 | 0.34% |
| 2025-08-29 | 58.05 | 58.64 | 0.41 | 0.70% | 57.57 | 59.07 | 51469 | 30115.89 | 0.41% |
| 2025-08-28 | 58.89 | 58.23 | -0.66 | -1.12% | 57.10 | 59.17 | 78089 | 45385.66 | 0.62% |
| 2025-08-27 | 60.50 | 58.89 | -1.60 | -2.65% | 58.85 | 60.82 | 80798 | 48347.75 | 0.64% |
| 2025-08-26 | 62.10 | 60.49 | -1.85 | -2.97% | 60.45 | 62.10 | 95851 | 58386.91 | 0.76% |
| 2025-08-25 | 60.08 | 62.34 | 2.32 | 3.87% | 59.00 | 62.56 | 151935 | 92885.95 | 1.20% |
| 2025-08-22 | 58.52 | 60.02 | 2.68 | 4.67% | 58.52 | 61.08 | 151921 | 90672.20 | 1.20% |
| 2025-08-21 | 56.78 | 57.34 | 0.56 | 0.99% | 56.71 | 57.88 | 66293 | 38100.75 | 0.52% |
| 2025-08-20 | 56.51 | 56.78 | 0.02 | 0.04% | 56.06 | 56.95 | 49459 | 27978.18 | 0.39% |
| 2025-08-19 | 56.00 | 56.76 | 0.80 | 1.43% | 55.45 | 57.10 | 82930 | 46714.31 | 0.66% |
| 2025-08-18 | 54.80 | 55.96 | 1.30 | 2.38% | 54.68 | 56.03 | 73199 | 40720.77 | 0.58% |
| 2025-08-15 | 54.25 | 54.66 | 0.15 | 0.28% | 54.24 | 54.82 | 45742 | 24995.13 | 0.36% |
| 2025-08-14 | 55.72 | 54.51 | -1.24 | -2.22% | 54.50 | 55.72 | 70221 | 38693.14 | 0.56% |
| 2025-08-13 | 56.40 | 55.75 | -0.49 | -0.87% | 55.72 | 56.40 | 61364 | 34321.43 | 0.49% |
| 2025-08-12 | 56.60 | 56.24 | -0.34 | -0.60% | 56.23 | 57.10 | 46338 | 26204.88 | 0.37% |
| 2025-08-11 | 56.25 | 56.58 | 0.23 | 0.41% | 56.10 | 56.88 | 42386 | 23969.26 | 0.34% |
| 2025-08-08 | 56.55 | 56.35 | -0.15 | -0.27% | 56.05 | 56.88 | 41583 | 23458.78 | 0.33% |
| 2025-08-07 | 57.36 | 56.50 | -0.90 | -1.57% | 56.46 | 57.50 | 68832 | 39135.81 | 0.54% |
| 2025-08-06 | 57.70 | 57.40 | -0.27 | -0.47% | 57.39 | 57.84 | 43343 | 24943.04 | 0.34% |
| 2025-08-05 | 57.89 | 57.67 | -0.02 | -0.03% | 57.55 | 58.15 | 43222 | 24955.70 | 0.34% |
| 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% |
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。
