| 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 | 14.000 | 13.830 | -0.220 | -1.57% | 13.830 | 14.080 | 6078 | 848.256 | 0.96% |
| 2025-09-29 | 13.960 | 14.050 | 0.090 | 0.64% | 13.720 | 14.050 | 7718 | 1074.924 | 1.23% |
| 2025-09-26 | 13.890 | 13.960 | 0.020 | 0.14% | 13.710 | 14.050 | 7799 | 1083.497 | 1.24% |
| 2025-09-25 | 14.400 | 13.940 | -0.460 | -3.19% | 13.850 | 14.400 | 12756 | 1792.947 | 2.03% |
| 2025-09-24 | 14.030 | 14.400 | 0.370 | 2.64% | 13.910 | 14.450 | 9763 | 1392.928 | 1.55% |
| 2025-09-23 | 14.290 | 14.030 | -0.200 | -1.41% | 13.660 | 14.290 | 18011 | 2509.629 | 2.86% |
| 2025-09-22 | 14.730 | 14.230 | -0.640 | -4.30% | 14.230 | 14.930 | 18509 | 2674.104 | 2.94% |
| 2025-09-19 | 14.950 | 14.870 | -0.040 | -0.27% | 14.700 | 15.340 | 21490 | 3220.001 | 3.41% |
| 2025-09-18 | 15.070 | 14.910 | -0.200 | -1.32% | 14.720 | 15.360 | 19627 | 2961.609 | 3.12% |
| 2025-09-17 | 14.860 | 15.110 | 0.180 | 1.21% | 14.830 | 15.120 | 11365 | 1705.374 | 1.80% |
| 2025-09-16 | 14.850 | 14.930 | 0.130 | 0.88% | 14.730 | 14.980 | 8759 | 1302.124 | 1.39% |
| 2025-09-15 | 15.000 | 14.800 | -0.110 | -0.74% | 14.750 | 15.120 | 10260 | 1533.881 | 1.63% |
| 2025-09-12 | 15.300 | 14.910 | -0.260 | -1.71% | 14.890 | 15.300 | 14156 | 2122.337 | 2.25% |
| 2025-09-11 | 15.000 | 15.170 | 0.250 | 1.68% | 14.930 | 15.210 | 14910 | 2251.192 | 2.37% |
| 2025-09-10 | 15.080 | 14.920 | -0.160 | -1.06% | 14.830 | 15.230 | 15896 | 2385.665 | 2.52% |
| 2025-09-09 | 15.240 | 15.080 | -0.140 | -0.92% | 15.010 | 15.380 | 15667 | 2374.938 | 2.49% |
| 2025-09-08 | 15.660 | 15.220 | -0.300 | -1.93% | 15.180 | 15.680 | 27116 | 4184.072 | 4.30% |
| 2025-09-05 | 15.000 | 15.520 | 0.540 | 3.60% | 15.000 | 15.540 | 41244 | 6324.405 | 6.55% |
| 2025-09-04 | 14.770 | 14.980 | 0.380 | 2.60% | 14.560 | 15.100 | 26899 | 4003.102 | 4.27% |
| 2025-09-03 | 14.940 | 14.600 | -0.250 | -1.68% | 14.500 | 14.950 | 25875 | 3812.498 | 4.11% |
| 2025-09-02 | 14.590 | 14.850 | 0.330 | 2.27% | 14.400 | 14.860 | 29491 | 4328.103 | 4.68% |
| 2025-09-01 | 14.140 | 14.520 | 0.340 | 2.40% | 13.940 | 14.520 | 18679 | 2668.046 | 2.97% |
| 2025-08-29 | 14.180 | 14.180 | 0.060 | 0.42% | 14.050 | 14.370 | 11936 | 1698.710 | 1.89% |
| 2025-08-28 | 14.110 | 14.120 | 0.000 | 0.00% | 13.630 | 14.280 | 19726 | 2756.745 | 3.13% |
| 2025-08-27 | 14.550 | 14.120 | -0.480 | -3.29% | 14.030 | 14.690 | 19572 | 2804.227 | 3.11% |
| 2025-08-26 | 14.760 | 14.600 | -0.120 | -0.82% | 14.540 | 14.840 | 16477 | 2421.301 | 2.62% |
| 2025-08-25 | 15.040 | 14.720 | -0.200 | -1.34% | 14.570 | 15.040 | 24172 | 3563.257 | 3.84% |
| 2025-08-22 | 15.130 | 14.920 | -0.170 | -1.13% | 14.830 | 15.270 | 15929 | 2391.550 | 2.53% |
| 2025-08-21 | 15.130 | 15.090 | 0.000 | 0.00% | 14.950 | 15.240 | 17692 | 2676.443 | 2.81% |
| 2025-08-20 | 15.010 | 15.090 | 0.080 | 0.53% | 14.750 | 15.240 | 20746 | 3113.319 | 3.29% |
| 2025-08-19 | 15.010 | 15.010 | 0.170 | 1.15% | 14.840 | 15.310 | 33954 | 5142.927 | 5.39% |
| 2025-08-18 | 14.390 | 14.840 | 0.550 | 3.85% | 14.280 | 14.840 | 22635 | 3322.684 | 3.59% |
| 2025-08-15 | 14.090 | 14.290 | 0.320 | 2.29% | 13.950 | 14.360 | 14218 | 2016.252 | 2.26% |
| 2025-08-14 | 14.610 | 13.970 | -0.590 | -4.05% | 13.890 | 14.650 | 23891 | 3372.201 | 3.79% |
| 2025-08-13 | 14.950 | 14.560 | -0.230 | -1.56% | 14.540 | 14.950 | 18966 | 2779.575 | 3.01% |
| 2025-08-12 | 15.130 | 14.790 | -0.260 | -1.73% | 14.750 | 15.130 | 13659 | 2034.975 | 2.17% |
| 2025-08-11 | 15.010 | 15.050 | 0.110 | 0.74% | 14.820 | 15.150 | 12135 | 1822.676 | 1.93% |
| 2025-08-08 | 15.220 | 14.940 | -0.250 | -1.65% | 14.920 | 15.250 | 13298 | 1997.839 | 2.11% |
| 2025-08-07 | 15.290 | 15.190 | -0.060 | -0.39% | 15.090 | 15.330 | 14778 | 2247.644 | 2.35% |
| 2025-08-06 | 15.050 | 15.250 | 0.290 | 1.94% | 14.700 | 15.340 | 20348 | 3082.290 | 3.23% |
| 2025-08-05 | 15.140 | 14.960 | -0.070 | -0.47% | 14.900 | 15.310 | 15256 | 2293.383 | 2.42% |
| 2025-08-04 | 15.250 | 15.030 | -0.150 | -0.99% | 14.950 | 15.250 | 11136 | 1673.457 | 1.77% |
| 2025-08-01 | 14.860 | 15.180 | 0.330 | 2.22% | 14.860 | 15.280 | 16799 | 2542.635 | 2.67% |
| 2025-07-31 | 15.290 | 14.850 | -0.410 | -2.69% | 14.810 | 15.370 | 16838 | 2527.466 | 2.67% |
| 2025-07-30 | 15.300 | 15.260 | 0.140 | 0.93% | 14.910 | 15.420 | 26986 | 4092.759 | 4.28% |
| 2025-07-29 | 15.090 | 15.120 | -0.140 | -0.92% | 14.960 | 15.380 | 18397 | 2774.873 | 2.92% |
| 2025-07-28 | 15.400 | 15.260 | -0.060 | -0.39% | 15.130 | 15.480 | 19088 | 2922.192 | 3.03% |
| 2025-07-25 | 15.950 | 15.320 | -0.330 | -2.11% | 15.170 | 15.950 | 26465 | 4063.984 | 4.20% |
| 2025-07-24 | 15.030 | 15.650 | 0.500 | 3.30% | 14.990 | 15.700 | 34856 | 5368.119 | 5.53% |
| 2025-07-23 | 16.200 | 15.150 | -0.700 | -4.42% | 15.000 | 16.480 | 70574 | 11145.414 | 11.20% |
| 2025-07-22 | 15.090 | 15.850 | 0.870 | 5.81% | 14.860 | 16.100 | 87384 | 13687.160 | 13.87% |
| 2025-07-21 | 14.650 | 14.980 | 0.360 | 2.46% | 14.540 | 15.000 | 34900 | 5205.034 | 5.54% |
| 2025-07-18 | 14.680 | 14.620 | -0.070 | -0.48% | 14.450 | 14.740 | 12428 | 1807.859 | 1.97% |
| 2025-07-17 | 14.720 | 14.690 | 0.010 | 0.07% | 14.590 | 14.880 | 13108 | 1924.457 | 2.08% |
| 2025-07-16 | 14.750 | 14.680 | -0.070 | -0.47% | 14.560 | 14.830 | 10076 | 1478.625 | 1.60% |
| 2025-07-15 | 14.860 | 14.750 | -0.130 | -0.87% | 14.550 | 14.980 | 26020 | 3836.838 | 4.13% |
| 2025-07-14 | 14.750 | 14.880 | 0.130 | 0.88% | 14.650 | 15.040 | 20465 | 3045.527 | 3.25% |
| 2025-07-11 | 14.700 | 14.750 | 0.050 | 0.34% | 14.520 | 14.800 | 20003 | 2934.952 | 3.18% |
| 2025-07-10 | 14.300 | 14.700 | 0.350 | 2.44% | 14.220 | 14.760 | 20001 | 2911.898 | 3.18% |
| 2025-07-09 | 14.580 | 14.350 | -0.170 | -1.17% | 14.240 | 14.770 | 16179 | 2345.834 | 2.57% |
| 2025-07-08 | 14.420 | 14.520 | 0.190 | 1.33% | 14.260 | 14.640 | 14251 | 2067.763 | 2.26% |
| 2025-07-07 | 14.310 | 14.330 | 0.020 | 0.14% | 14.170 | 14.450 | 10135 | 1452.446 | 1.61% |
| 2025-07-04 | 14.700 | 14.310 | -0.350 | -2.39% | 14.220 | 14.730 | 22352 | 3227.138 | 3.55% |
| 2025-07-03 | 14.850 | 14.660 | -0.140 | -0.95% | 14.590 | 14.900 | 18262 | 2685.211 | 2.90% |
| 2025-07-02 | 14.970 | 14.800 | -0.250 | -1.66% | 14.700 | 15.070 | 21156 | 3146.709 | 3.36% |
| 2025-07-01 | 15.150 | 15.050 | -0.050 | -0.33% | 14.780 | 15.290 | 25421 | 3811.023 | 4.04% |
| 2025-06-30 | 14.640 | 15.100 | 0.470 | 3.21% | 14.600 | 15.200 | 40604 | 6063.059 | 6.45% |
| 2025-06-27 | 14.850 | 14.630 | -0.040 | -0.27% | 14.600 | 14.920 | 24331 | 3587.176 | 3.86% |
| 2025-06-26 | 14.570 | 14.670 | 0.120 | 0.82% | 14.540 | 15.080 | 35662 | 5278.528 | 5.66% |
| 2025-06-25 | 14.730 | 14.550 | -0.050 | -0.34% | 14.300 | 14.790 | 29474 | 4282.313 | 4.68% |
| 2025-06-24 | 14.030 | 14.600 | 0.400 | 2.82% | 14.030 | 14.630 | 33940 | 4898.686 | 5.39% |
| 2025-06-23 | 13.700 | 14.200 | 0.570 | 4.18% | 13.660 | 14.240 | 26770 | 3747.534 | 4.25% |
| 2025-06-20 | 14.050 | 13.630 | -0.310 | -2.22% | 13.590 | 14.050 | 19094 | 2632.016 | 3.03% |
| 2025-06-19 | 14.590 | 14.040 | -0.710 | -4.81% | 13.950 | 14.680 | 41877 | 5969.333 | 6.65% |
| 2025-06-18 | 14.920 | 14.750 | -0.100 | -0.67% | 14.640 | 15.100 | 30491 | 4532.619 | 4.84% |
| 2025-06-17 | 14.740 | 14.850 | 0.030 | 0.20% | 14.580 | 15.110 | 35477 | 5258.862 | 5.63% |
| 2025-06-16 | 14.110 | 14.820 | -0.170 | -1.13% | 14.110 | 15.080 | 43063 | 6374.436 | 6.84% |
| 2025-06-13 | 15.490 | 14.990 | -0.490 | -3.17% | 14.960 | 15.950 | 57370 | 8788.366 | 9.11% |
| 2025-06-12 | 15.310 | 15.480 | -0.050 | -0.32% | 15.030 | 15.530 | 62260 | 9474.980 | 9.88% |
| 2025-06-11 | 15.880 | 15.530 | -0.350 | -2.20% | 15.080 | 16.310 | 88440 | 13712.519 | 14.04% |
万德股份(836419)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。
