| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.67 | 6.63 | -0.04 | -0.60% | 6.63 | 6.70 | 442112 | 29477.61 | 0.45% |
| 2025-05-22 | 6.74 | 6.67 | -0.09 | -1.33% | 6.66 | 6.75 | 614036 | 41152.54 | 0.63% |
| 2025-05-21 | 6.78 | 6.76 | -0.02 | -0.29% | 6.75 | 6.79 | 433624 | 29319.33 | 0.45% |
| 2025-05-20 | 6.79 | 6.78 | -0.02 | -0.29% | 6.75 | 6.80 | 526954 | 35685.02 | 0.54% |
| 2025-05-19 | 6.75 | 6.80 | 0.03 | 0.44% | 6.73 | 6.83 | 561760 | 38143.73 | 0.58% |
| 2025-05-16 | 6.80 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 544749 | 36826.67 | 0.56% |
| 2025-05-15 | 6.89 | 6.79 | -0.10 | -1.45% | 6.79 | 6.92 | 753919 | 51541.34 | 0.78% |
| 2025-05-14 | 6.86 | 6.89 | 0.03 | 0.44% | 6.81 | 6.94 | 740036 | 50812.53 | 0.76% |
| 2025-05-13 | 6.87 | 6.86 | 0.01 | 0.15% | 6.84 | 6.91 | 582982 | 40045.29 | 0.60% |
| 2025-05-12 | 6.81 | 6.85 | 0.07 | 1.03% | 6.78 | 6.85 | 627242 | 42733.80 | 0.65% |
| 2025-05-09 | 6.88 | 6.78 | -0.10 | -1.45% | 6.78 | 6.89 | 733418 | 49918.12 | 0.75% |
| 2025-05-08 | 6.87 | 6.88 | -0.02 | -0.29% | 6.84 | 6.91 | 706345 | 48588.91 | 0.73% |
| 2025-05-07 | 7.03 | 6.90 | 0.07 | 1.02% | 6.88 | 7.06 | 1354624 | 94234.45 | 1.39% |
| 2025-05-06 | 6.79 | 6.83 | 0.02 | 0.29% | 6.78 | 6.84 | 721364 | 49192.86 | 0.74% |
| 2025-04-30 | 6.70 | 6.81 | 0.00 | 0.00% | 6.63 | 6.82 | 924542 | 62545.72 | 0.95% |
| 2025-04-29 | 6.83 | 6.81 | -0.02 | -0.29% | 6.80 | 6.86 | 652919 | 44566.47 | 0.67% |
| 2025-04-28 | 6.97 | 6.83 | -0.22 | -3.12% | 6.81 | 6.99 | 1357216 | 93046.46 | 1.40% |
| 2025-04-25 | 7.09 | 7.05 | -0.03 | -0.42% | 7.05 | 7.27 | 1832110 | 131071.12 | 1.89% |
| 2025-04-24 | 7.07 | 7.08 | 0.01 | 0.14% | 7.01 | 7.15 | 830274 | 58778.68 | 0.85% |
| 2025-04-23 | 7.18 | 7.07 | -0.11 | -1.53% | 7.05 | 7.23 | 1086564 | 77261.70 | 1.12% |
| 2025-04-22 | 7.16 | 7.18 | 0.00 | 0.00% | 7.13 | 7.22 | 838689 | 60180.57 | 0.86% |
| 2025-04-21 | 7.20 | 7.18 | -0.13 | -1.78% | 7.14 | 7.23 | 1303506 | 93506.85 | 1.34% |
| 2025-04-18 | 7.19 | 7.31 | 0.11 | 1.53% | 7.10 | 7.36 | 1632146 | 118660.20 | 1.68% |
| 2025-04-17 | 7.02 | 7.20 | 0.16 | 2.27% | 7.00 | 7.34 | 2450034 | 177154.98 | 2.52% |
| 2025-04-16 | 6.98 | 7.04 | 0.05 | 0.72% | 6.95 | 7.09 | 829088 | 58104.35 | 0.85% |
| 2025-04-15 | 7.04 | 6.99 | -0.06 | -0.85% | 6.92 | 7.04 | 760955 | 53044.43 | 0.78% |
| 2025-04-14 | 7.06 | 7.05 | -0.03 | -0.42% | 7.03 | 7.12 | 858333 | 60672.95 | 0.88% |
| 2025-04-11 | 7.13 | 7.08 | -0.12 | -1.67% | 7.00 | 7.20 | 1372578 | 97226.10 | 1.41% |
| 2025-04-10 | 7.00 | 7.20 | 0.14 | 1.98% | 6.90 | 7.29 | 2073286 | 147833.73 | 2.13% |
| 2025-04-09 | 6.70 | 7.06 | 0.26 | 3.82% | 6.62 | 7.17 | 1853080 | 128448.34 | 1.91% |
| 2025-04-08 | 6.60 | 6.80 | 0.20 | 3.03% | 6.60 | 6.84 | 1425550 | 96224.83 | 1.47% |
| 2025-04-07 | 6.86 | 6.60 | -0.54 | -7.56% | 6.46 | 6.93 | 1966335 | 131871.34 | 2.02% |
| 2025-04-03 | 7.00 | 7.14 | 0.10 | 1.42% | 6.99 | 7.23 | 914330 | 65301.39 | 0.94% |
| 2025-04-02 | 7.09 | 7.04 | -0.07 | -0.98% | 7.02 | 7.10 | 506853 | 35782.76 | 0.52% |
| 2025-04-01 | 7.07 | 7.11 | 0.06 | 0.85% | 7.04 | 7.21 | 709651 | 50658.93 | 0.73% |
| 2025-03-31 | 7.11 | 7.05 | -0.07 | -0.98% | 6.98 | 7.11 | 727781 | 51213.54 | 0.75% |
| 2025-03-28 | 7.17 | 7.12 | -0.05 | -0.70% | 7.11 | 7.21 | 491441 | 35105.67 | 0.51% |
| 2025-03-27 | 7.19 | 7.17 | -0.03 | -0.42% | 7.11 | 7.22 | 562048 | 40266.50 | 0.58% |
| 2025-03-26 | 7.19 | 7.20 | 0.01 | 0.14% | 7.18 | 7.26 | 709377 | 51184.55 | 0.73% |
| 2025-03-25 | 7.17 | 7.19 | 0.01 | 0.14% | 7.14 | 7.23 | 655037 | 47044.44 | 0.67% |
| 2025-03-24 | 7.35 | 7.18 | -0.18 | -2.45% | 7.15 | 7.35 | 1050612 | 75903.26 | 1.08% |
| 2025-03-21 | 7.40 | 7.36 | -0.07 | -0.94% | 7.27 | 7.42 | 1306621 | 96050.55 | 1.34% |
| 2025-03-20 | 7.45 | 7.43 | -0.04 | -0.54% | 7.41 | 7.49 | 612302 | 45619.94 | 0.63% |
| 2025-03-19 | 7.49 | 7.47 | -0.06 | -0.80% | 7.43 | 7.52 | 708566 | 52893.90 | 0.73% |
| 2025-03-18 | 7.57 | 7.53 | -0.03 | -0.40% | 7.49 | 7.59 | 893408 | 67257.12 | 0.92% |
| 2025-03-17 | 7.60 | 7.56 | 0.02 | 0.27% | 7.54 | 7.73 | 1290090 | 98082.46 | 1.33% |
| 2025-03-14 | 7.37 | 7.54 | 0.19 | 2.59% | 7.37 | 7.59 | 1456522 | 109232.78 | 1.50% |
| 2025-03-13 | 7.41 | 7.35 | -0.09 | -1.21% | 7.33 | 7.44 | 758376 | 55984.53 | 0.78% |
| 2025-03-12 | 7.43 | 7.44 | 0.01 | 0.13% | 7.40 | 7.48 | 661168 | 49195.11 | 0.68% |
| 2025-03-11 | 7.40 | 7.43 | -0.05 | -0.67% | 7.35 | 7.45 | 872393 | 64534.82 | 0.90% |
| 2025-03-10 | 7.54 | 7.48 | -0.05 | -0.66% | 7.44 | 7.57 | 977810 | 73200.89 | 1.01% |
| 2025-03-07 | 7.65 | 7.53 | -0.24 | -3.09% | 7.52 | 7.66 | 1593728 | 120527.02 | 1.64% |
| 2025-03-06 | 7.58 | 7.77 | 0.24 | 3.19% | 7.56 | 7.82 | 2117133 | 162452.05 | 2.18% |
| 2025-03-05 | 7.60 | 7.53 | -0.11 | -1.44% | 7.42 | 7.69 | 1364691 | 102711.38 | 1.40% |
| 2025-03-04 | 7.72 | 7.64 | -0.15 | -1.93% | 7.53 | 7.73 | 1458434 | 111009.42 | 1.50% |
| 2025-03-03 | 7.75 | 7.79 | 0.04 | 0.52% | 7.75 | 7.96 | 1893662 | 148290.88 | 1.95% |
| 2025-02-28 | 7.77 | 7.75 | -0.06 | -0.77% | 7.67 | 8.03 | 2726790 | 212772.92 | 2.81% |
| 2025-02-27 | 7.78 | 7.81 | -0.03 | -0.38% | 7.74 | 7.89 | 1715774 | 133914.52 | 1.77% |
| 2025-02-26 | 7.71 | 7.84 | 0.16 | 2.08% | 7.70 | 7.86 | 1941436 | 151057.86 | 2.00% |
| 2025-02-25 | 7.75 | 7.68 | -0.14 | -1.79% | 7.67 | 7.86 | 1771480 | 136942.41 | 1.82% |
| 2025-02-24 | 7.66 | 7.82 | 0.20 | 2.62% | 7.66 | 8.07 | 3175918 | 249345.64 | 3.27% |
| 2025-02-21 | 7.53 | 7.62 | 0.10 | 1.33% | 7.49 | 7.73 | 1935129 | 147466.19 | 1.99% |
| 2025-02-20 | 7.59 | 7.52 | -0.13 | -1.70% | 7.49 | 7.60 | 1370247 | 103222.04 | 1.41% |
| 2025-02-19 | 7.50 | 7.65 | 0.13 | 1.73% | 7.48 | 7.72 | 1809174 | 137528.03 | 1.86% |
| 2025-02-18 | 7.64 | 7.52 | -0.16 | -2.08% | 7.47 | 7.76 | 2009496 | 152847.25 | 2.07% |
| 2025-02-17 | 7.75 | 7.68 | -0.13 | -1.66% | 7.62 | 7.87 | 2245271 | 173260.58 | 2.31% |
| 2025-02-14 | 7.93 | 7.81 | -0.16 | -2.01% | 7.71 | 8.05 | 2629994 | 205520.19 | 2.71% |
| 2025-02-13 | 7.79 | 7.97 | 0.01 | 0.13% | 7.70 | 8.22 | 5741530 | 456942.78 | 5.91% |
| 2025-02-12 | 7.25 | 7.96 | 0.72 | 9.94% | 7.13 | 7.96 | 3797390 | 286287.47 | 3.91% |
| 2025-02-11 | 7.46 | 7.24 | -0.18 | -2.43% | 7.22 | 7.54 | 1736090 | 126876.11 | 1.79% |
| 2025-02-10 | 7.39 | 7.42 | 0.00 | 0.00% | 7.27 | 7.45 | 1862258 | 137083.91 | 1.92% |
| 2025-02-07 | 7.05 | 7.42 | 0.40 | 5.70% | 7.01 | 7.65 | 3269216 | 241740.14 | 3.36% |
| 2025-02-06 | 6.97 | 7.02 | 0.05 | 0.72% | 6.92 | 7.16 | 1868806 | 131686.97 | 1.92% |
| 2025-02-05 | 7.05 | 6.97 | -0.30 | -4.13% | 6.88 | 7.18 | 2765847 | 193108.45 | 2.85% |
| 2025-01-27 | 7.38 | 7.27 | -0.12 | -1.62% | 7.22 | 7.56 | 2151753 | 158035.78 | 2.21% |
| 2025-01-24 | 7.33 | 7.39 | 0.03 | 0.41% | 7.21 | 7.54 | 2555024 | 188556.61 | 2.63% |
| 2025-01-23 | 7.15 | 7.36 | 0.34 | 4.84% | 7.08 | 7.70 | 4416582 | 324571.06 | 4.55% |
| 2025-01-22 | 7.27 | 7.02 | -0.34 | -4.62% | 6.98 | 7.36 | 3448728 | 245739.64 | 3.55% |
| 2025-01-21 | 6.84 | 7.36 | 0.51 | 7.45% | 6.82 | 7.54 | 5849397 | 429064.00 | 6.02% |
| 2025-01-20 | 6.60 | 6.85 | 0.22 | 3.32% | 6.48 | 6.94 | 2988167 | 200972.89 | 3.08% |
万 科Ａ(000002)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。
