| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.84 | 28.36 | 1.00 | 3.65% | 27.36 | 28.68 | 26263 | 7402.01 | 3.09% | 0.00 |
| 2026-03-24 | 26.02 | 27.36 | 1.56 | 6.05% | 25.00 | 27.46 | 29602 | 7813.07 | 3.48% | 0.00 |
| 2026-03-23 | 26.84 | 25.80 | -1.05 | -3.91% | 25.09 | 26.85 | 22164 | 5730.95 | 2.61% | 0.00 |
| 2026-03-20 | 26.51 | 26.85 | 0.38 | 1.44% | 26.06 | 27.29 | 21691 | 5795.03 | 2.55% | 0.00 |
| 2026-03-19 | 26.13 | 26.47 | 0.04 | 0.15% | 25.98 | 27.28 | 21065 | 5602.93 | 2.48% | 0.00 |
| 2026-03-18 | 25.16 | 26.43 | 1.27 | 5.05% | 24.87 | 26.81 | 18453 | 4807.93 | 2.17% | 0.00 |
| 2026-03-17 | 25.95 | 25.16 | -0.48 | -1.87% | 25.08 | 26.59 | 11876 | 3055.32 | 1.40% | 0.00 |
| 2026-03-16 | 26.34 | 25.64 | -0.70 | -2.66% | 25.33 | 26.76 | 15946 | 4140.56 | 1.88% | 0.00 |
| 2026-03-13 | 26.83 | 26.34 | -0.55 | -2.05% | 26.25 | 27.19 | 11696 | 3137.14 | 1.38% | 0.00 |
| 2026-03-12 | 27.40 | 26.89 | -0.39 | -1.43% | 26.66 | 27.40 | 16482 | 4442.80 | 1.94% | 0.00 |
| 2026-03-11 | 27.35 | 27.28 | 0.07 | 0.26% | 27.01 | 27.97 | 21619 | 5917.12 | 2.54% | 0.00 |
| 2026-03-10 | 26.00 | 27.21 | 1.29 | 4.98% | 26.00 | 27.99 | 23648 | 6464.90 | 2.78% | 0.00 |
| 2026-03-09 | 26.60 | 25.92 | -0.44 | -1.67% | 25.42 | 26.60 | 15043 | 3898.38 | 1.77% | 0.00 |
| 2026-03-06 | 24.61 | 26.36 | 1.89 | 7.72% | 24.40 | 26.80 | 25373 | 6543.48 | 2.99% | 0.00 |
| 2026-03-05 | 24.58 | 24.47 | 0.04 | 0.16% | 24.25 | 25.30 | 11735 | 2900.58 | 1.38% | 0.00 |
| 2026-03-04 | 25.42 | 24.43 | -1.08 | -4.23% | 24.20 | 25.99 | 13508 | 3348.69 | 1.59% | 0.00 |
| 2026-03-03 | 26.48 | 25.51 | -0.97 | -3.66% | 25.45 | 27.54 | 21235 | 5574.17 | 2.50% | 0.00 |
| 2026-03-02 | 25.97 | 26.48 | 0.51 | 1.96% | 25.10 | 26.69 | 22011 | 5711.75 | 2.59% | 0.00 |
| 2026-02-27 | 25.72 | 25.97 | 0.25 | 0.97% | 25.22 | 26.18 | 12022 | 3089.44 | 1.41% | 0.00 |
| 2026-02-26 | 26.00 | 25.72 | -0.25 | -0.96% | 25.61 | 26.49 | 13031 | 3386.91 | 1.53% | 0.00 |
| 2026-02-25 | 25.93 | 25.97 | 0.22 | 0.85% | 25.77 | 26.19 | 10628 | 2765.74 | 1.25% | 0.00 |
| 2026-02-24 | 24.89 | 25.75 | 1.06 | 4.29% | 24.58 | 26.08 | 20936 | 5340.58 | 2.46% | 0.00 |
| 2026-02-13 | 24.75 | 24.69 | -0.01 | -0.04% | 24.45 | 25.11 | 6901 | 1714.65 | 0.81% | 0.00 |
| 2026-02-12 | 24.80 | 24.70 | -0.10 | -0.40% | 24.25 | 24.90 | 11111 | 2732.68 | 1.31% | 0.00 |
| 2026-02-11 | 25.35 | 24.80 | -0.42 | -1.67% | 24.76 | 25.35 | 9150 | 2292.14 | 1.08% | 0.00 |
| 2026-02-10 | 24.97 | 25.22 | 0.24 | 0.96% | 24.81 | 25.28 | 8002 | 2008.02 | 0.94% | 0.00 |
| 2026-02-09 | 25.00 | 24.98 | 0.06 | 0.24% | 24.88 | 25.30 | 9647 | 2417.61 | 1.13% | 0.00 |
| 2026-02-06 | 25.08 | 24.92 | -0.18 | -0.72% | 24.73 | 25.35 | 7540 | 1890.47 | 0.89% | 0.00 |
| 2026-02-05 | 25.03 | 25.10 | 0.20 | 0.80% | 24.77 | 25.33 | 7146 | 1793.38 | 0.84% | 0.00 |
| 2026-02-04 | 25.30 | 24.90 | -0.39 | -1.54% | 24.81 | 25.38 | 8925 | 2241.84 | 1.05% | 0.00 |
| 2026-02-03 | 25.19 | 25.29 | 0.10 | 0.40% | 24.51 | 25.29 | 7772 | 1941.03 | 0.91% | 0.00 |
| 2026-02-02 | 24.67 | 25.19 | 0.49 | 1.98% | 24.51 | 25.66 | 15619 | 3936.77 | 1.84% | 0.00 |
| 2026-01-30 | 24.21 | 24.70 | 0.31 | 1.27% | 24.13 | 24.71 | 6386 | 1563.01 | 0.75% | 0.00 |
| 2026-01-29 | 25.05 | 24.39 | -0.68 | -2.71% | 24.15 | 25.05 | 7070 | 1734.18 | 0.83% | 0.00 |
| 2026-01-28 | 25.39 | 25.07 | -0.32 | -1.26% | 24.40 | 25.69 | 10350 | 2574.48 | 1.22% | 0.00 |
| 2026-01-27 | 25.48 | 25.39 | -0.13 | -0.51% | 24.52 | 25.48 | 8582 | 2150.32 | 1.01% | 0.00 |
| 2026-01-26 | 26.09 | 25.52 | -0.58 | -2.22% | 25.01 | 26.19 | 10473 | 2669.02 | 1.23% | 0.00 |
| 2026-01-23 | 25.48 | 26.10 | 0.61 | 2.39% | 25.36 | 26.22 | 10969 | 2832.60 | 1.29% | 0.00 |
| 2026-01-22 | 25.30 | 25.49 | 0.13 | 0.51% | 25.04 | 25.50 | 5829 | 1478.39 | 0.69% | 0.00 |
| 2026-01-21 | 25.26 | 25.36 | 0.04 | 0.16% | 24.93 | 25.37 | 11035 | 2782.26 | 1.30% | 0.00 |
| 2026-01-20 | 25.38 | 25.32 | -0.05 | -0.20% | 25.13 | 25.97 | 10434 | 2667.12 | 1.23% | 0.00 |
| 2026-01-19 | 24.86 | 25.37 | 0.47 | 1.89% | 24.55 | 25.39 | 7057 | 1767.40 | 0.83% | 0.00 |
| 2026-01-16 | 25.05 | 24.90 | -0.21 | -0.84% | 24.68 | 25.24 | 7761 | 1930.18 | 0.91% | 0.00 |
| 2026-01-15 | 25.39 | 25.11 | -0.37 | -1.45% | 24.88 | 25.39 | 7282 | 1826.21 | 0.86% | 0.00 |
| 2026-01-14 | 25.41 | 25.48 | 0.13 | 0.51% | 24.57 | 25.48 | 15996 | 4009.70 | 1.88% | 0.00 |
| 2026-01-13 | 24.24 | 25.35 | 1.06 | 4.36% | 24.18 | 26.37 | 29027 | 7333.53 | 3.42% | 0.00 |
| 2026-01-12 | 24.27 | 24.29 | 0.04 | 0.16% | 23.91 | 24.40 | 9127 | 2210.88 | 1.07% | 0.00 |
| 2026-01-09 | 24.09 | 24.25 | 0.09 | 0.37% | 23.80 | 24.30 | 7754 | 1868.37 | 0.91% | 0.00 |
| 2026-01-08 | 23.96 | 24.16 | 0.32 | 1.34% | 23.73 | 24.35 | 6284 | 1516.43 | 0.74% | 0.00 |
| 2026-01-07 | 24.05 | 23.84 | -0.10 | -0.42% | 23.65 | 24.05 | 5170 | 1233.77 | 0.61% | 0.00 |
| 2026-01-06 | 24.04 | 23.94 | -0.10 | -0.42% | 23.90 | 24.46 | 5168 | 1242.93 | 0.61% | 0.00 |
| 2026-01-05 | 24.51 | 24.04 | 0.01 | 0.04% | 23.83 | 24.51 | 4568 | 1102.65 | 0.54% | 0.00 |
| 2025-12-31 | 24.17 | 24.03 | -0.12 | -0.50% | 23.69 | 24.40 | 6245 | 1493.32 | 0.73% | 0.00 |
| 2025-12-30 | 24.52 | 24.15 | -0.35 | -1.43% | 24.06 | 24.67 | 5397 | 1309.45 | 0.63% | 0.00 |
| 2025-12-29 | 24.57 | 24.50 | -0.15 | -0.61% | 24.11 | 24.57 | 4911 | 1194.88 | 0.58% | 0.00 |
| 2025-12-26 | 24.94 | 24.65 | 0.04 | 0.16% | 24.40 | 24.96 | 4033 | 996.53 | 0.47% | 0.00 |
| 2025-12-25 | 24.75 | 24.61 | -0.14 | -0.57% | 24.42 | 25.25 | 8017 | 1984.41 | 0.94% | 0.00 |
| 2025-12-24 | 24.55 | 24.75 | 0.19 | 0.77% | 24.28 | 24.87 | 3318 | 817.00 | 0.39% | 0.00 |
| 2025-12-23 | 24.58 | 24.56 | -0.21 | -0.85% | 24.47 | 24.93 | 3006 | 739.89 | 0.35% | 0.00 |
| 2025-12-22 | 24.57 | 24.77 | 0.32 | 1.31% | 24.39 | 24.84 | 4509 | 1111.18 | 0.53% | 0.00 |
| 2025-12-19 | 24.36 | 24.45 | 0.21 | 0.87% | 24.19 | 24.60 | 5360 | 1307.69 | 0.63% | 0.00 |
| 2025-12-18 | 24.33 | 24.24 | -0.03 | -0.12% | 24.16 | 24.59 | 4751 | 1158.14 | 0.56% | 0.00 |
| 2025-12-17 | 24.42 | 24.27 | 0.00 | 0.00% | 23.60 | 24.42 | 4404 | 1054.48 | 0.52% | 0.00 |
| 2025-12-16 | 24.94 | 24.27 | -0.25 | -1.02% | 24.08 | 24.94 | 5893 | 1431.64 | 0.69% | 0.00 |
| 2025-12-15 | 24.65 | 24.52 | -0.33 | -1.33% | 24.24 | 24.88 | 3625 | 889.34 | 0.43% | 0.00 |
| 2025-12-12 | 24.72 | 24.85 | 0.05 | 0.20% | 24.51 | 24.95 | 4794 | 1185.94 | 0.56% | 0.00 |
| 2025-12-11 | 25.75 | 24.80 | -0.59 | -2.32% | 24.61 | 25.75 | 5794 | 1442.38 | 0.68% | 0.00 |
| 2025-12-10 | 25.40 | 25.39 | -0.29 | -1.13% | 25.06 | 25.84 | 7038 | 1792.23 | 0.83% | 0.00 |
| 2025-12-09 | 25.58 | 25.68 | 0.11 | 0.43% | 25.35 | 26.10 | 6492 | 1662.22 | 0.76% | 0.00 |
| 2025-12-08 | 25.02 | 25.57 | 0.53 | 2.12% | 25.01 | 25.68 | 7893 | 2001.92 | 0.93% | 0.00 |
| 2025-12-05 | 24.64 | 25.04 | 0.58 | 2.37% | 24.06 | 25.36 | 10543 | 2633.46 | 1.24% | 0.00 |
| 2025-12-04 | 24.90 | 24.46 | -0.61 | -2.43% | 24.28 | 24.97 | 6894 | 1688.88 | 0.81% | 0.00 |
| 2025-12-03 | 24.82 | 25.07 | -0.03 | -0.12% | 24.66 | 25.19 | 6204 | 1541.32 | 0.73% | 0.00 |
| 2025-12-02 | 25.71 | 25.10 | -0.01 | -0.04% | 24.71 | 25.71 | 6017 | 1508.09 | 0.71% | 0.00 |
| 2025-12-01 | 25.75 | 25.11 | -0.52 | -2.03% | 25.08 | 25.75 | 7703 | 1953.62 | 0.91% | 0.00 |
| 2025-11-28 | 25.04 | 25.63 | 0.71 | 2.85% | 24.21 | 25.82 | 7637 | 1944.12 | 0.90% | 0.00 |
| 2025-11-27 | 24.77 | 24.92 | 0.27 | 1.10% | 24.72 | 25.27 | 5022 | 1253.19 | 0.59% | 0.00 |
| 2025-11-26 | 25.49 | 24.65 | -0.55 | -2.18% | 24.59 | 25.50 | 6263 | 1561.08 | 0.74% | 0.00 |
| 2025-11-25 | 25.23 | 25.20 | 0.47 | 1.90% | 24.60 | 25.51 | 6550 | 1656.21 | 0.77% | 0.00 |
| 2025-11-24 | 24.95 | 24.73 | -0.22 | -0.88% | 24.25 | 25.11 | 8004 | 1967.86 | 0.94% | 0.00 |
万德斯(688178)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。
