| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 40.580 | 42.000 | 1.400 | 3.45% | 40.450 | 43.490 | 22730 | 9543.132 | 3.44% |
| 2025-09-29 | 41.100 | 40.600 | -0.410 | -1.00% | 40.150 | 41.440 | 16846 | 6843.949 | 2.55% |
| 2025-09-26 | 42.480 | 41.010 | -1.220 | -2.89% | 41.010 | 43.570 | 15621 | 6557.670 | 2.36% |
| 2025-09-25 | 44.010 | 42.230 | -1.860 | -4.22% | 42.110 | 44.200 | 27632 | 11699.076 | 4.18% |
| 2025-09-24 | 44.950 | 44.090 | -1.310 | -2.89% | 44.030 | 46.180 | 33550 | 15061.865 | 5.08% |
| 2025-09-23 | 43.390 | 45.400 | 1.110 | 2.51% | 43.000 | 47.700 | 50122 | 22779.396 | 7.59% |
| 2025-09-22 | 42.750 | 44.290 | 2.010 | 4.75% | 42.000 | 45.800 | 40612 | 18015.916 | 6.15% |
| 2025-09-19 | 43.000 | 42.280 | -1.140 | -2.63% | 42.000 | 45.880 | 30612 | 13267.811 | 4.63% |
| 2025-09-18 | 45.000 | 43.420 | -2.490 | -5.42% | 42.230 | 46.400 | 41776 | 18659.947 | 6.32% |
| 2025-09-17 | 40.600 | 45.910 | 5.070 | 12.41% | 40.100 | 47.230 | 50323 | 22114.094 | 7.62% |
| 2025-09-16 | 40.200 | 40.840 | 1.000 | 2.51% | 39.330 | 41.660 | 19978 | 8124.218 | 3.02% |
| 2025-09-15 | 40.010 | 39.840 | -0.180 | -0.45% | 39.460 | 40.510 | 14339 | 5714.021 | 2.17% |
| 2025-09-12 | 40.400 | 40.020 | -0.480 | -1.19% | 39.890 | 40.890 | 13387 | 5391.075 | 2.03% |
| 2025-09-11 | 41.120 | 40.500 | -0.340 | -0.83% | 39.280 | 41.120 | 18449 | 7387.098 | 2.79% |
| 2025-09-10 | 40.510 | 40.840 | -0.040 | -0.10% | 39.860 | 41.710 | 18378 | 7472.162 | 2.78% |
| 2025-09-09 | 41.440 | 40.880 | -1.070 | -2.55% | 40.000 | 41.930 | 20461 | 8332.997 | 3.10% |
| 2025-09-08 | 39.700 | 41.950 | 2.140 | 5.38% | 39.600 | 42.980 | 32358 | 13391.127 | 4.90% |
| 2025-09-05 | 39.310 | 39.810 | 0.970 | 2.50% | 38.840 | 40.410 | 17191 | 6846.144 | 2.60% |
| 2025-09-04 | 40.000 | 38.840 | -0.840 | -2.12% | 38.600 | 40.560 | 18060 | 7137.099 | 2.73% |
| 2025-09-03 | 41.790 | 39.680 | -2.350 | -5.59% | 39.400 | 41.790 | 22186 | 8944.459 | 3.36% |
| 2025-09-02 | 41.810 | 42.030 | 0.240 | 0.57% | 39.190 | 43.490 | 40801 | 16746.129 | 6.18% |
| 2025-09-01 | 42.600 | 41.790 | -1.320 | -3.06% | 41.020 | 42.710 | 24151 | 10060.447 | 3.66% |
| 2025-08-29 | 41.110 | 43.110 | 1.710 | 4.13% | 40.990 | 44.200 | 44003 | 18880.279 | 6.66% |
| 2025-08-28 | 42.400 | 41.400 | -1.390 | -3.25% | 40.040 | 42.400 | 45864 | 18951.520 | 6.94% |
| 2025-08-27 | 40.780 | 42.790 | 1.810 | 4.42% | 40.290 | 44.960 | 83572 | 35733.664 | 12.65% |
| 2025-08-26 | 43.500 | 40.980 | -3.580 | -8.03% | 40.710 | 43.670 | 61132 | 25601.260 | 9.25% |
| 2025-08-25 | 43.280 | 44.560 | 0.240 | 0.54% | 41.510 | 44.600 | 62679 | 26796.523 | 9.49% |
| 2025-08-22 | 47.500 | 44.320 | -1.960 | -4.24% | 42.440 | 47.790 | 76012 | 33420.453 | 11.51% |
| 2025-08-21 | 52.750 | 46.280 | -5.460 | -10.55% | 45.330 | 55.750 | 91304 | 44389.246 | 13.82% |
| 2025-08-20 | 39.300 | 51.740 | 11.940 | 30.00% | 38.560 | 51.740 | 107063 | 50015.176 | 16.21% |
| 2025-08-19 | 35.500 | 39.800 | 5.610 | 16.41% | 35.500 | 44.400 | 113134 | 44909.648 | 17.13% |
| 2025-08-18 | 30.500 | 34.190 | 3.620 | 11.84% | 30.450 | 35.200 | 67502 | 22387.738 | 10.22% |
| 2025-08-15 | 30.030 | 30.570 | 0.250 | 0.82% | 29.810 | 30.790 | 17591 | 5344.983 | 2.66% |
| 2025-08-14 | 29.910 | 30.320 | 0.390 | 1.30% | 29.230 | 30.480 | 23645 | 7060.103 | 3.58% |
| 2025-08-13 | 30.200 | 29.930 | -0.160 | -0.53% | 29.850 | 30.250 | 12520 | 3759.531 | 1.90% |
| 2025-08-12 | 30.400 | 30.090 | -0.480 | -1.57% | 29.910 | 30.620 | 17687 | 5327.790 | 2.68% |
| 2025-08-11 | 30.790 | 30.570 | -0.990 | -3.14% | 30.150 | 31.000 | 34545 | 10490.944 | 5.23% |
| 2025-08-08 | 31.050 | 31.560 | 0.320 | 1.02% | 30.910 | 32.480 | 22951 | 7268.989 | 3.47% |
| 2025-08-07 | 31.800 | 31.240 | -0.560 | -1.76% | 31.050 | 31.990 | 16057 | 5037.809 | 2.43% |
| 2025-08-06 | 30.830 | 31.800 | 0.970 | 3.15% | 30.650 | 31.880 | 21021 | 6623.735 | 3.18% |
| 2025-08-05 | 30.740 | 30.830 | 0.140 | 0.46% | 30.500 | 30.960 | 11643 | 3576.184 | 1.76% |
| 2025-08-04 | 30.480 | 30.690 | 0.170 | 0.56% | 30.030 | 31.290 | 11982 | 3682.790 | 1.81% |
| 2025-08-01 | 30.770 | 30.520 | -0.210 | -0.68% | 30.390 | 30.890 | 8566 | 2615.744 | 1.30% |
| 2025-07-31 | 30.610 | 30.730 | 0.110 | 0.36% | 30.330 | 30.900 | 14456 | 4418.599 | 2.19% |
| 2025-07-30 | 31.410 | 30.620 | -1.000 | -3.16% | 30.530 | 31.640 | 22414 | 6935.802 | 3.39% |
| 2025-07-29 | 31.810 | 31.620 | 0.020 | 0.06% | 30.940 | 31.880 | 15130 | 4748.738 | 2.29% |
| 2025-07-28 | 31.770 | 31.600 | -0.400 | -1.25% | 31.420 | 32.300 | 16993 | 5388.070 | 2.57% |
| 2025-07-25 | 32.820 | 32.000 | -0.640 | -1.96% | 32.000 | 32.900 | 22135 | 7159.688 | 3.35% |
| 2025-07-24 | 32.510 | 32.640 | 0.400 | 1.24% | 31.900 | 32.960 | 28906 | 9369.072 | 4.38% |
| 2025-07-23 | 35.300 | 32.240 | -3.610 | -10.07% | 32.240 | 35.300 | 54703 | 18132.148 | 8.28% |
| 2025-07-22 | 33.620 | 35.850 | 2.660 | 8.01% | 33.360 | 38.990 | 90399 | 31973.678 | 13.68% |
| 2025-07-21 | 30.400 | 33.190 | 3.430 | 11.53% | 30.400 | 34.060 | 55212 | 17719.980 | 8.36% |
| 2025-07-18 | 30.000 | 29.760 | -0.040 | -0.13% | 29.290 | 30.000 | 9595 | 2840.503 | 1.45% |
| 2025-07-17 | 30.200 | 29.800 | -0.280 | -0.93% | 29.750 | 30.290 | 11550 | 3462.630 | 1.75% |
| 2025-07-16 | 30.100 | 30.080 | -0.020 | -0.07% | 29.950 | 30.250 | 4241 | 1275.704 | 0.64% |
| 2025-07-15 | 30.750 | 30.100 | -0.520 | -1.70% | 29.960 | 30.750 | 6542 | 1970.416 | 0.99% |
| 2025-07-14 | 30.150 | 30.620 | 0.470 | 1.56% | 29.950 | 30.840 | 7356 | 2233.254 | 1.11% |
| 2025-07-11 | 30.450 | 30.150 | -0.150 | -0.50% | 30.030 | 30.590 | 6530 | 1977.610 | 0.99% |
| 2025-07-10 | 30.260 | 30.300 | 0.120 | 0.40% | 29.630 | 30.390 | 7285 | 2185.263 | 1.10% |
| 2025-07-09 | 31.000 | 30.180 | -0.760 | -2.46% | 30.010 | 31.090 | 11871 | 3625.555 | 1.80% |
| 2025-07-08 | 30.880 | 30.940 | 0.020 | 0.06% | 30.740 | 31.140 | 9595 | 2964.387 | 1.45% |
| 2025-07-07 | 30.810 | 30.920 | -0.080 | -0.26% | 30.610 | 31.330 | 7904 | 2435.399 | 1.20% |
| 2025-07-04 | 32.000 | 31.000 | -0.980 | -3.06% | 31.000 | 32.250 | 16780 | 5256.600 | 2.54% |
| 2025-07-03 | 32.960 | 31.980 | -0.830 | -2.53% | 31.900 | 32.960 | 20816 | 6713.680 | 3.15% |
| 2025-07-02 | 32.600 | 32.810 | 1.080 | 3.40% | 32.520 | 34.580 | 42958 | 14367.729 | 6.50% |
| 2025-07-01 | 32.050 | 31.730 | -0.470 | -1.46% | 31.610 | 32.250 | 9100 | 2893.930 | 1.38% |
| 2025-06-30 | 31.510 | 32.200 | 0.950 | 3.04% | 31.160 | 32.360 | 17515 | 5579.991 | 2.65% |
| 2025-06-27 | 31.700 | 31.250 | -0.530 | -1.67% | 31.050 | 31.930 | 15340 | 4826.175 | 2.32% |
| 2025-06-26 | 31.210 | 31.780 | 0.480 | 1.53% | 31.150 | 32.660 | 18897 | 6050.585 | 2.86% |
| 2025-06-25 | 31.000 | 31.300 | 0.220 | 0.71% | 30.800 | 31.470 | 10644 | 3313.751 | 1.61% |
| 2025-06-24 | 29.790 | 31.080 | 1.420 | 4.79% | 29.680 | 31.500 | 16577 | 5128.963 | 2.51% |
| 2025-06-23 | 29.300 | 29.660 | 0.170 | 0.58% | 29.020 | 29.850 | 7450 | 2194.869 | 1.13% |
| 2025-06-20 | 30.230 | 29.490 | -0.840 | -2.77% | 29.310 | 30.540 | 8832 | 2647.296 | 1.34% |
| 2025-06-19 | 31.490 | 30.330 | -0.880 | -2.82% | 30.160 | 31.490 | 10803 | 3321.584 | 1.64% |
| 2025-06-18 | 31.290 | 31.210 | 0.210 | 0.68% | 30.380 | 31.580 | 13020 | 4034.044 | 1.97% |
| 2025-06-17 | 31.690 | 31.000 | -0.570 | -1.81% | 30.800 | 31.690 | 9168 | 2853.170 | 1.39% |
| 2025-06-16 | 30.630 | 31.570 | 0.700 | 2.27% | 30.580 | 31.840 | 14091 | 4412.189 | 2.13% |
| 2025-06-13 | 30.570 | 30.870 | 0.090 | 0.29% | 30.570 | 31.710 | 14457 | 4506.087 | 2.19% |
| 2025-06-12 | 30.520 | 30.780 | 0.010 | 0.03% | 30.360 | 30.950 | 8833 | 2710.038 | 1.34% |
| 2025-06-11 | 30.990 | 30.770 | 0.040 | 0.13% | 30.330 | 31.080 | 8126 | 2499.394 | 1.23% |
万通液压(830839)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。
