| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 6.58 | 6.63 | -0.25 | -3.63% | 6.45 | 6.65 | 3620283 | 236997.81 | 3.73% |
| 2025-01-16 | 6.90 | 6.88 | 0.02 | 0.29% | 6.84 | 7.07 | 1110545 | 77164.82 | 1.14% |
| 2025-01-15 | 6.88 | 6.86 | -0.05 | -0.72% | 6.79 | 6.96 | 887294 | 60836.36 | 0.91% |
| 2025-01-14 | 6.76 | 6.91 | 0.15 | 2.22% | 6.75 | 6.93 | 1116454 | 76517.71 | 1.15% |
| 2025-01-13 | 6.60 | 6.76 | 0.07 | 1.05% | 6.55 | 6.77 | 911147 | 61100.50 | 0.94% |
| 2025-01-10 | 6.96 | 6.69 | -0.26 | -3.74% | 6.69 | 7.03 | 1338798 | 90900.11 | 1.38% |
| 2025-01-09 | 6.93 | 6.95 | -0.01 | -0.14% | 6.91 | 7.01 | 674686 | 46993.64 | 0.69% |
| 2025-01-08 | 7.02 | 6.96 | -0.09 | -1.28% | 6.83 | 7.03 | 912684 | 63277.57 | 0.94% |
| 2025-01-07 | 6.96 | 7.05 | 0.07 | 1.00% | 6.92 | 7.05 | 720471 | 50408.75 | 0.74% |
| 2025-01-06 | 6.99 | 6.98 | -0.02 | -0.29% | 6.89 | 7.01 | 850857 | 59115.48 | 0.88% |
| 2025-01-03 | 7.17 | 7.00 | -0.11 | -1.55% | 6.96 | 7.18 | 1124915 | 79515.48 | 1.16% |
| 2025-01-02 | 7.25 | 7.11 | -0.15 | -2.07% | 7.07 | 7.36 | 1182666 | 85448.76 | 1.22% |
| 2024-12-31 | 7.38 | 7.26 | -0.10 | -1.36% | 7.25 | 7.44 | 1007536 | 73944.68 | 1.04% |
| 2024-12-30 | 7.50 | 7.36 | -0.19 | -2.52% | 7.33 | 7.51 | 1338891 | 99027.76 | 1.38% |
| 2024-12-27 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.63 | 1004324 | 76018.94 | 1.03% |
| 2024-12-26 | 7.50 | 7.51 | -0.03 | -0.40% | 7.48 | 7.56 | 710188 | 53406.45 | 0.73% |
| 2024-12-25 | 7.71 | 7.54 | -0.19 | -2.46% | 7.47 | 7.73 | 1517663 | 114654.99 | 1.56% |
| 2024-12-24 | 7.68 | 7.73 | 0.07 | 0.91% | 7.63 | 7.73 | 880608 | 67782.26 | 0.91% |
| 2024-12-23 | 7.79 | 7.66 | -0.16 | -2.05% | 7.65 | 7.80 | 1169013 | 90106.99 | 1.20% |
| 2024-12-20 | 7.88 | 7.82 | -0.09 | -1.14% | 7.80 | 7.93 | 1164400 | 91249.34 | 1.20% |
| 2024-12-19 | 8.00 | 7.91 | -0.23 | -2.83% | 7.82 | 8.01 | 1838122 | 145154.12 | 1.89% |
| 2024-12-18 | 8.17 | 8.14 | 0.00 | 0.00% | 8.13 | 8.21 | 695355 | 56747.20 | 0.72% |
| 2024-12-17 | 8.24 | 8.14 | -0.09 | -1.09% | 8.13 | 8.26 | 873037 | 71449.08 | 0.90% |
| 2024-12-16 | 8.42 | 8.23 | -0.18 | -2.14% | 8.20 | 8.45 | 1198130 | 99400.80 | 1.23% |
| 2024-12-13 | 8.59 | 8.41 | -0.28 | -3.22% | 8.40 | 8.61 | 1920782 | 162418.05 | 1.98% |
| 2024-12-12 | 8.63 | 8.69 | 0.04 | 0.46% | 8.55 | 8.72 | 1289042 | 111437.02 | 1.33% |
| 2024-12-11 | 8.51 | 8.65 | 0.07 | 0.82% | 8.50 | 8.76 | 1410342 | 121910.60 | 1.45% |
| 2024-12-10 | 8.99 | 8.58 | 0.16 | 1.90% | 8.58 | 8.99 | 2802654 | 246319.36 | 2.88% |
| 2024-12-09 | 8.65 | 8.42 | -0.26 | -3.00% | 8.38 | 8.70 | 1641659 | 139375.38 | 1.69% |
| 2024-12-06 | 8.51 | 8.68 | 0.16 | 1.88% | 8.48 | 8.72 | 1301036 | 112361.80 | 1.34% |
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。
