| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-24 | 18.93 | 19.30 | 0.46 | 2.44% | 18.79 | 19.45 | 18503 | 3554.11 | 2.18% | 0.00 |
| 2025-04-23 | 18.95 | 18.84 | -0.11 | -0.58% | 18.70 | 19.27 | 10321 | 1955.67 | 1.21% | 0.00 |
| 2025-04-22 | 19.04 | 18.95 | -0.26 | -1.35% | 18.73 | 19.30 | 10651 | 2017.78 | 1.25% | 0.00 |
| 2025-04-21 | 18.96 | 19.21 | 0.33 | 1.75% | 18.64 | 19.33 | 11560 | 2205.78 | 1.36% | 0.00 |
| 2025-04-18 | 18.40 | 18.88 | 0.36 | 1.94% | 18.40 | 19.17 | 16443 | 3092.81 | 1.93% | 0.00 |
| 2025-04-17 | 18.57 | 18.52 | -0.32 | -1.70% | 18.41 | 19.19 | 13204 | 2479.30 | 1.55% | 0.00 |
| 2025-04-16 | 19.27 | 18.84 | -0.66 | -3.38% | 18.42 | 19.50 | 25956 | 4895.13 | 3.05% | 0.00 |
| 2025-04-15 | 18.81 | 19.50 | 0.71 | 3.78% | 18.58 | 19.60 | 21837 | 4177.92 | 2.57% | 0.00 |
| 2025-04-14 | 19.20 | 18.79 | 0.03 | 0.16% | 18.71 | 19.30 | 15365 | 2918.77 | 1.81% | 0.00 |
| 2025-04-11 | 19.50 | 18.76 | -0.47 | -2.44% | 18.70 | 19.83 | 17110 | 3296.43 | 2.01% | 0.00 |
| 2025-04-10 | 19.01 | 19.23 | 0.55 | 2.94% | 19.01 | 19.79 | 19858 | 3864.24 | 2.34% | 0.00 |
| 2025-04-09 | 18.55 | 18.68 | 0.08 | 0.43% | 16.69 | 18.85 | 26535 | 4704.85 | 3.12% | 0.00 |
| 2025-04-08 | 19.12 | 18.60 | -0.52 | -2.72% | 18.18 | 19.97 | 33965 | 6412.72 | 4.00% | 0.00 |
| 2025-04-07 | 19.08 | 19.12 | -1.86 | -8.87% | 18.49 | 20.54 | 37997 | 7484.85 | 4.47% | 0.00 |
| 2025-04-03 | 20.68 | 20.98 | -0.09 | -0.43% | 20.22 | 21.49 | 40044 | 8395.07 | 4.71% | 0.00 |
| 2025-04-02 | 20.67 | 21.07 | 0.86 | 4.26% | 20.21 | 22.17 | 50204 | 10672.71 | 5.91% | 0.00 |
| 2025-04-01 | 19.10 | 20.21 | 1.21 | 6.37% | 19.07 | 20.97 | 43238 | 8687.26 | 5.09% | 0.00 |
| 2025-03-31 | 18.48 | 19.00 | 0.90 | 4.97% | 18.00 | 19.15 | 32809 | 6093.21 | 3.86% | 0.00 |
| 2025-03-28 | 19.78 | 18.10 | -1.68 | -8.49% | 17.99 | 20.00 | 59068 | 10959.31 | 6.95% | 0.00 |
| 2025-03-27 | 21.18 | 19.78 | -1.82 | -8.43% | 19.50 | 21.65 | 70008 | 14211.98 | 8.24% | 0.00 |
| 2025-03-26 | 20.73 | 21.60 | 0.45 | 2.13% | 20.05 | 22.28 | 95498 | 20256.54 | 11.24% | 0.00 |
| 2025-03-25 | 21.38 | 21.15 | 0.67 | 3.27% | 20.25 | 23.65 | 144593 | 31695.23 | 17.01% | 0.00 |
| 2025-03-24 | 20.48 | 20.48 | 3.41 | 19.98% | 20.48 | 20.48 | 16241 | 3326.16 | 1.91% | 0.00 |
| 2025-03-14 | 16.31 | 17.07 | 0.74 | 4.53% | 15.99 | 17.15 | 29597 | 4981.03 | 3.48% | 11.00 |
| 2025-03-13 | 15.55 | 16.33 | 0.86 | 5.56% | 15.02 | 16.33 | 22571 | 3554.69 | 2.66% | 0.00 |
| 2025-03-12 | 15.52 | 15.47 | -0.06 | -0.39% | 15.36 | 15.68 | 7858 | 1220.54 | 0.92% | 0.00 |
| 2025-03-11 | 15.45 | 15.53 | 0.11 | 0.71% | 15.20 | 15.59 | 8826 | 1357.88 | 1.04% | 0.00 |
| 2025-03-10 | 15.51 | 15.42 | -0.02 | -0.13% | 15.33 | 15.67 | 6277 | 974.43 | 0.74% | 0.00 |
| 2025-03-07 | 15.72 | 15.44 | -0.28 | -1.78% | 15.38 | 15.77 | 5261 | 816.49 | 0.62% | 0.00 |
| 2025-03-06 | 15.51 | 15.72 | 0.21 | 1.35% | 15.51 | 15.78 | 7179 | 1125.44 | 0.84% | 0.00 |
| 2025-03-05 | 15.45 | 15.51 | -0.05 | -0.32% | 15.00 | 15.53 | 9817 | 1499.40 | 1.15% | 0.00 |
| 2025-03-04 | 15.08 | 15.56 | 0.37 | 2.44% | 15.08 | 15.58 | 8221 | 1269.03 | 0.97% | 0.00 |
| 2025-03-03 | 15.30 | 15.19 | 0.09 | 0.60% | 15.09 | 15.55 | 7972 | 1225.15 | 0.94% | 0.00 |
| 2025-02-28 | 15.99 | 15.10 | -0.90 | -5.63% | 15.10 | 15.99 | 9704 | 1491.64 | 1.14% | 0.00 |
| 2025-02-27 | 15.83 | 16.00 | 0.18 | 1.14% | 15.41 | 16.07 | 16585 | 2619.65 | 1.95% | 0.00 |
| 2025-02-26 | 15.46 | 15.82 | 0.46 | 2.99% | 15.45 | 15.96 | 13681 | 2159.06 | 1.61% | 0.00 |
| 2025-02-25 | 15.46 | 15.36 | -0.29 | -1.85% | 15.31 | 15.59 | 5762 | 889.64 | 0.68% | 0.00 |
| 2025-02-24 | 15.56 | 15.65 | 0.17 | 1.10% | 15.26 | 15.75 | 7217 | 1120.43 | 0.85% | 0.00 |
| 2025-02-21 | 15.62 | 15.48 | -0.05 | -0.32% | 15.18 | 15.62 | 7811 | 1199.14 | 0.92% | 0.00 |
| 2025-02-20 | 15.72 | 15.53 | -0.11 | -0.70% | 15.36 | 15.75 | 5517 | 856.75 | 0.65% | 0.00 |
| 2025-02-19 | 15.50 | 15.64 | 0.14 | 0.90% | 15.20 | 15.64 | 7303 | 1126.71 | 0.86% | 0.00 |
| 2025-02-18 | 15.78 | 15.50 | -0.36 | -2.27% | 15.25 | 15.98 | 10072 | 1564.44 | 1.18% | 0.00 |
| 2025-02-17 | 16.00 | 15.86 | 0.21 | 1.34% | 15.56 | 16.03 | 11215 | 1775.41 | 1.32% | 0.00 |
| 2025-02-14 | 15.92 | 15.65 | -0.22 | -1.39% | 15.56 | 15.96 | 13597 | 2134.89 | 1.60% | 0.00 |
| 2025-02-13 | 17.25 | 15.87 | -1.42 | -8.21% | 15.81 | 17.30 | 29200 | 4764.02 | 3.44% | 0.00 |
| 2025-02-12 | 15.39 | 17.29 | 1.94 | 12.64% | 15.39 | 17.85 | 69223 | 11861.68 | 8.14% | 0.00 |
| 2025-02-11 | 15.07 | 15.35 | 0.28 | 1.86% | 15.02 | 15.60 | 13473 | 2071.52 | 1.59% | 0.00 |
| 2025-02-10 | 14.97 | 15.07 | 0.09 | 0.60% | 14.89 | 15.19 | 7947 | 1192.32 | 0.94% | 0.00 |
| 2025-02-07 | 15.14 | 14.98 | -0.17 | -1.12% | 14.86 | 15.23 | 10856 | 1635.59 | 1.28% | 0.00 |
| 2025-02-06 | 14.99 | 15.15 | 0.15 | 1.00% | 14.82 | 15.21 | 13809 | 2076.90 | 1.62% | 0.00 |
| 2025-02-05 | 13.84 | 15.00 | 1.19 | 8.62% | 13.83 | 15.09 | 23921 | 3508.72 | 2.81% | 0.00 |
| 2025-01-27 | 13.37 | 13.81 | 0.31 | 2.30% | 13.37 | 13.97 | 10412 | 1430.97 | 1.22% | 0.00 |
| 2025-01-24 | 13.12 | 13.50 | 0.45 | 3.45% | 12.94 | 13.52 | 9846 | 1302.27 | 1.16% | 0.00 |
| 2025-01-23 | 13.14 | 13.05 | 0.00 | 0.00% | 12.99 | 13.41 | 7473 | 987.85 | 0.88% | 0.00 |
| 2025-01-22 | 12.97 | 13.05 | -0.09 | -0.68% | 12.89 | 13.13 | 7516 | 978.61 | 0.88% | 0.00 |
| 2025-01-21 | 13.30 | 13.14 | -0.16 | -1.20% | 13.02 | 13.54 | 6316 | 835.12 | 0.74% | 0.00 |
| 2025-01-20 | 13.00 | 13.30 | 0.38 | 2.94% | 12.83 | 13.64 | 11898 | 1585.90 | 1.40% | 0.00 |
| 2025-01-17 | 12.90 | 12.92 | -0.08 | -0.62% | 12.79 | 13.04 | 5068 | 655.39 | 0.60% | 0.00 |
| 2025-01-16 | 12.97 | 13.00 | 0.03 | 0.23% | 12.91 | 13.20 | 6660 | 868.92 | 0.78% | 0.00 |
| 2025-01-15 | 12.76 | 12.97 | 0.27 | 2.13% | 12.51 | 13.13 | 8767 | 1133.18 | 1.03% | 0.00 |
| 2025-01-14 | 12.13 | 12.70 | 0.69 | 5.75% | 12.01 | 12.76 | 6549 | 818.33 | 0.77% | 0.00 |
| 2025-01-13 | 11.95 | 12.01 | 0.06 | 0.50% | 11.61 | 12.24 | 5477 | 653.25 | 0.64% | 0.00 |
| 2025-01-10 | 12.42 | 11.95 | -0.40 | -3.24% | 11.95 | 12.51 | 5747 | 704.28 | 0.68% | 0.00 |
| 2025-01-09 | 12.19 | 12.35 | 0.08 | 0.65% | 12.19 | 12.40 | 3995 | 492.23 | 0.47% | 0.00 |
| 2025-01-08 | 12.42 | 12.27 | -0.15 | -1.21% | 11.86 | 12.50 | 6954 | 850.19 | 0.82% | 0.00 |
| 2025-01-07 | 12.16 | 12.42 | 0.26 | 2.14% | 12.02 | 12.43 | 4880 | 599.31 | 0.57% | 0.00 |
| 2025-01-06 | 12.08 | 12.16 | 0.02 | 0.16% | 11.56 | 12.25 | 7404 | 888.00 | 0.87% | 0.00 |
| 2025-01-03 | 12.59 | 12.14 | -0.37 | -2.96% | 12.02 | 12.59 | 7458 | 916.10 | 0.88% | 0.00 |
| 2025-01-02 | 12.49 | 12.51 | 0.02 | 0.16% | 12.29 | 13.24 | 11199 | 1433.67 | 1.32% | 0.00 |
| 2024-12-31 | 12.65 | 12.49 | -0.29 | -2.27% | 12.49 | 12.97 | 5242 | 665.65 | 0.62% | 0.00 |
| 2024-12-30 | 13.07 | 12.78 | -0.29 | -2.22% | 12.51 | 13.08 | 7515 | 960.93 | 0.88% | 0.00 |
| 2024-12-27 | 13.13 | 13.07 | 0.01 | 0.08% | 12.85 | 13.36 | 5377 | 707.06 | 0.63% | 0.00 |
| 2024-12-26 | 12.66 | 13.06 | 0.60 | 4.82% | 12.50 | 13.19 | 7650 | 990.54 | 0.90% | 0.00 |
| 2024-12-25 | 13.18 | 12.46 | -0.65 | -4.96% | 12.28 | 13.18 | 9541 | 1197.18 | 1.12% | 0.00 |
| 2024-12-24 | 13.12 | 13.11 | -0.01 | -0.08% | 12.73 | 13.29 | 10107 | 1317.43 | 1.19% | 0.00 |
| 2024-12-23 | 14.33 | 13.12 | -1.22 | -8.51% | 13.10 | 14.40 | 12290 | 1665.39 | 1.45% | 0.00 |
| 2024-12-20 | 13.81 | 14.34 | 0.55 | 3.99% | 13.70 | 14.53 | 11295 | 1603.92 | 1.33% | 0.00 |
| 2024-12-19 | 14.11 | 13.79 | -0.32 | -2.27% | 13.61 | 14.11 | 10232 | 1417.48 | 1.20% | 0.00 |
| 2024-12-18 | 14.18 | 14.11 | -0.15 | -1.05% | 13.89 | 14.35 | 9947 | 1407.13 | 1.17% | 0.00 |
| 2024-12-17 | 15.00 | 14.26 | -0.84 | -5.56% | 14.26 | 15.10 | 15073 | 2192.58 | 1.77% | 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。
