| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.92 | 4.96 | -0.01 | -0.20% | 4.84 | 4.97 | 1988572 | 97562.52 | 2.05% |
| 2025-12-16 | 4.88 | 4.97 | 0.10 | 2.05% | 4.87 | 5.05 | 2765722 | 136855.47 | 2.85% |
| 2025-12-15 | 4.90 | 4.87 | -0.15 | -2.99% | 4.80 | 4.94 | 2564035 | 125577.98 | 2.64% |
| 2025-12-12 | 5.13 | 5.02 | -0.05 | -0.99% | 5.01 | 5.21 | 3356577 | 170987.95 | 3.45% |
| 2025-12-11 | 5.18 | 5.07 | -0.18 | -3.43% | 5.04 | 5.25 | 5461724 | 279249.03 | 5.62% |
| 2025-12-10 | 4.76 | 5.25 | 0.48 | 10.06% | 4.70 | 5.25 | 6362121 | 322911.19 | 6.55% |
| 2025-12-09 | 4.89 | 4.77 | -0.14 | -2.85% | 4.76 | 4.93 | 2356613 | 113644.93 | 2.43% |
| 2025-12-08 | 4.90 | 4.91 | -0.04 | -0.81% | 4.90 | 4.98 | 1954118 | 96435.46 | 2.01% |
| 2025-12-05 | 4.94 | 4.95 | -0.02 | -0.40% | 4.81 | 4.97 | 3180996 | 155288.95 | 3.27% |
| 2025-12-04 | 4.96 | 4.97 | -0.04 | -0.80% | 4.91 | 5.07 | 2620009 | 130259.02 | 2.70% |
| 2025-12-03 | 5.22 | 5.01 | -0.19 | -3.65% | 5.00 | 5.23 | 2792336 | 141929.77 | 2.87% |
| 2025-12-02 | 5.24 | 5.20 | 0.00 | 0.00% | 5.18 | 5.26 | 1686909 | 88008.01 | 1.74% |
| 2025-12-01 | 5.30 | 5.20 | -0.18 | -3.35% | 5.17 | 5.34 | 3212116 | 168490.89 | 3.31% |
| 2025-11-28 | 5.41 | 5.38 | -0.09 | -1.65% | 5.27 | 5.48 | 2953636 | 157922.67 | 3.04% |
| 2025-11-27 | 5.60 | 5.47 | -0.42 | -7.13% | 5.37 | 5.65 | 3961433 | 218160.08 | 4.08% |
| 2025-11-26 | 6.03 | 5.89 | -0.15 | -2.48% | 5.88 | 6.06 | 2005217 | 119242.95 | 2.06% |
| 2025-11-25 | 6.05 | 6.04 | 0.00 | 0.00% | 6.01 | 6.10 | 960658 | 58104.11 | 0.99% |
| 2025-11-24 | 6.06 | 6.04 | -0.02 | -0.33% | 6.04 | 6.13 | 1006978 | 61201.95 | 1.04% |
| 2025-11-21 | 6.12 | 6.06 | -0.14 | -2.26% | 6.06 | 6.19 | 1231019 | 75239.38 | 1.27% |
| 2025-11-20 | 6.06 | 6.20 | 0.14 | 2.31% | 6.02 | 6.29 | 1962248 | 121155.71 | 2.02% |
| 2025-11-19 | 6.12 | 6.06 | -0.07 | -1.14% | 6.04 | 6.13 | 1024094 | 62202.95 | 1.05% |
| 2025-11-18 | 6.26 | 6.13 | -0.13 | -2.08% | 6.12 | 6.27 | 1461830 | 90174.65 | 1.50% |
| 2025-11-17 | 6.25 | 6.26 | -0.01 | -0.16% | 6.24 | 6.29 | 841325 | 52720.23 | 0.87% |
| 2025-11-14 | 6.25 | 6.27 | -0.01 | -0.16% | 6.25 | 6.32 | 1182181 | 74373.97 | 1.22% |
| 2025-11-13 | 6.24 | 6.28 | 0.02 | 0.32% | 6.22 | 6.28 | 763516 | 47763.88 | 0.79% |
| 2025-11-12 | 6.31 | 6.26 | -0.02 | -0.32% | 6.24 | 6.33 | 860611 | 54009.38 | 0.89% |
| 2025-11-11 | 6.24 | 6.28 | 0.02 | 0.32% | 6.23 | 6.31 | 906105 | 56843.09 | 0.93% |
| 2025-11-10 | 6.17 | 6.26 | 0.08 | 1.29% | 6.16 | 6.26 | 1031199 | 64129.67 | 1.06% |
| 2025-11-07 | 6.17 | 6.18 | 0.00 | 0.00% | 6.15 | 6.22 | 733082 | 45350.80 | 0.75% |
| 2025-11-06 | 6.20 | 6.18 | -0.04 | -0.64% | 6.17 | 6.22 | 889219 | 55010.71 | 0.92% |
| 2025-11-05 | 6.20 | 6.22 | -0.01 | -0.16% | 6.16 | 6.24 | 692007 | 42934.34 | 0.71% |
| 2025-11-04 | 6.28 | 6.23 | -0.07 | -1.11% | 6.21 | 6.30 | 1077372 | 67248.69 | 1.11% |
| 2025-11-03 | 6.28 | 6.30 | 0.03 | 0.48% | 6.26 | 6.32 | 689571 | 43362.11 | 0.71% |
| 2025-10-31 | 6.24 | 6.27 | 0.00 | 0.00% | 6.20 | 6.30 | 845102 | 52934.18 | 0.87% |
| 2025-10-30 | 6.31 | 6.27 | -0.04 | -0.63% | 6.26 | 6.32 | 737459 | 46334.65 | 0.76% |
| 2025-10-29 | 6.26 | 6.31 | 0.04 | 0.64% | 6.24 | 6.32 | 857161 | 53929.65 | 0.88% |
| 2025-10-28 | 6.32 | 6.27 | -0.05 | -0.79% | 6.26 | 6.33 | 917900 | 57751.97 | 0.94% |
| 2025-10-27 | 6.37 | 6.32 | -0.04 | -0.63% | 6.31 | 6.38 | 1053944 | 66707.37 | 1.08% |
| 2025-10-24 | 6.36 | 6.36 | -0.02 | -0.31% | 6.34 | 6.39 | 738579 | 46961.34 | 0.76% |
| 2025-10-23 | 6.41 | 6.38 | 0.00 | 0.00% | 6.33 | 6.43 | 753669 | 47962.17 | 0.78% |
| 2025-10-22 | 6.36 | 6.38 | -0.02 | -0.31% | 6.35 | 6.44 | 780302 | 49860.66 | 0.80% |
| 2025-10-21 | 6.33 | 6.40 | 0.06 | 0.95% | 6.31 | 6.41 | 1019035 | 65037.09 | 1.05% |
| 2025-10-20 | 6.33 | 6.34 | 0.02 | 0.32% | 6.30 | 6.35 | 868613 | 54907.18 | 0.89% |
| 2025-10-17 | 6.39 | 6.32 | -0.08 | -1.25% | 6.31 | 6.43 | 1429013 | 90919.19 | 1.47% |
| 2025-10-16 | 6.47 | 6.40 | -0.09 | -1.39% | 6.38 | 6.48 | 1434724 | 92114.86 | 1.48% |
| 2025-10-15 | 6.52 | 6.49 | -0.04 | -0.61% | 6.42 | 6.57 | 1766066 | 114486.59 | 1.82% |
| 2025-10-14 | 6.57 | 6.53 | -0.04 | -0.61% | 6.52 | 6.69 | 1913064 | 126200.92 | 1.97% |
| 2025-10-13 | 6.52 | 6.57 | -0.18 | -2.67% | 6.47 | 6.63 | 2177743 | 142526.12 | 2.24% |
| 2025-10-10 | 6.72 | 6.75 | -0.04 | -0.59% | 6.72 | 6.89 | 1548340 | 105012.87 | 1.59% |
| 2025-10-09 | 6.80 | 6.79 | -0.10 | -1.45% | 6.60 | 6.81 | 2523403 | 169053.69 | 2.60% |
| 2025-09-30 | 6.80 | 6.89 | 0.08 | 1.17% | 6.76 | 6.93 | 1763049 | 121155.17 | 1.81% |
| 2025-09-29 | 6.78 | 6.81 | 0.01 | 0.15% | 6.65 | 6.87 | 1634572 | 110220.45 | 1.68% |
| 2025-09-26 | 6.76 | 6.80 | 0.00 | 0.00% | 6.73 | 6.98 | 1509024 | 103408.98 | 1.55% |
| 2025-09-25 | 6.83 | 6.80 | -0.04 | -0.58% | 6.76 | 6.90 | 1234020 | 84005.18 | 1.27% |
| 2025-09-24 | 6.71 | 6.84 | 0.08 | 1.18% | 6.69 | 6.94 | 1571675 | 107529.84 | 1.62% |
| 2025-09-23 | 6.94 | 6.76 | -0.24 | -3.43% | 6.68 | 6.95 | 1845203 | 125087.16 | 1.90% |
| 2025-09-22 | 6.90 | 7.00 | 0.02 | 0.29% | 6.83 | 7.10 | 2259039 | 157317.17 | 2.32% |
| 2025-09-19 | 6.75 | 6.98 | 0.21 | 3.10% | 6.68 | 7.04 | 2733152 | 188112.31 | 2.81% |
| 2025-09-18 | 6.98 | 6.77 | -0.28 | -3.97% | 6.72 | 6.99 | 2552969 | 174891.52 | 2.63% |
| 2025-09-17 | 7.03 | 7.05 | 0.01 | 0.14% | 6.93 | 7.08 | 1663640 | 116591.27 | 1.71% |
| 2025-09-16 | 6.95 | 7.04 | 0.07 | 1.00% | 6.89 | 7.05 | 2226806 | 155389.97 | 2.29% |
| 2025-09-15 | 6.92 | 6.97 | 0.03 | 0.43% | 6.82 | 7.04 | 2289230 | 158458.09 | 2.36% |
| 2025-09-12 | 6.83 | 6.94 | 0.11 | 1.61% | 6.83 | 7.14 | 3220892 | 223588.56 | 3.31% |
| 2025-09-11 | 6.82 | 6.83 | -0.03 | -0.44% | 6.73 | 6.84 | 1462905 | 99211.53 | 1.51% |
| 2025-09-10 | 6.81 | 6.86 | 0.00 | 0.00% | 6.76 | 6.86 | 1397197 | 95057.05 | 1.44% |
| 2025-09-09 | 6.79 | 6.86 | 0.10 | 1.48% | 6.74 | 6.91 | 2179398 | 149459.27 | 2.24% |
| 2025-09-08 | 6.72 | 6.76 | 0.17 | 2.58% | 6.72 | 6.89 | 2320377 | 157209.31 | 2.39% |
| 2025-09-05 | 6.53 | 6.59 | 0.06 | 0.92% | 6.49 | 6.59 | 1171092 | 76611.28 | 1.21% |
| 2025-09-04 | 6.59 | 6.53 | -0.05 | -0.76% | 6.48 | 6.60 | 1537225 | 100529.46 | 1.58% |
| 2025-09-03 | 6.75 | 6.58 | -0.14 | -2.08% | 6.56 | 6.79 | 1745942 | 115896.34 | 1.80% |
| 2025-09-02 | 6.80 | 6.72 | -0.09 | -1.32% | 6.68 | 6.89 | 2060250 | 139422.30 | 2.12% |
| 2025-09-01 | 6.76 | 6.81 | 0.02 | 0.29% | 6.70 | 6.86 | 1406826 | 95384.64 | 1.45% |
| 2025-08-29 | 6.89 | 6.79 | 0.02 | 0.30% | 6.78 | 6.92 | 1979392 | 135453.28 | 2.04% |
| 2025-08-28 | 6.75 | 6.77 | 0.03 | 0.45% | 6.62 | 6.81 | 2119088 | 142570.84 | 2.18% |
| 2025-08-27 | 6.95 | 6.74 | -0.25 | -3.58% | 6.74 | 7.01 | 2976152 | 204264.81 | 3.06% |
| 2025-08-26 | 6.98 | 6.99 | -0.17 | -2.37% | 6.90 | 7.03 | 4379464 | 305123.97 | 4.51% |
| 2025-08-25 | 6.66 | 7.16 | 0.60 | 9.15% | 6.65 | 7.22 | 7923898 | 561926.44 | 8.16% |
| 2025-08-22 | 6.56 | 6.56 | 0.00 | 0.00% | 6.51 | 6.56 | 1307700 | 85412.55 | 1.35% |
| 2025-08-21 | 6.55 | 6.56 | 0.01 | 0.15% | 6.53 | 6.59 | 1294784 | 85002.88 | 1.33% |
| 2025-08-20 | 6.52 | 6.55 | 0.02 | 0.31% | 6.49 | 6.60 | 1299582 | 84776.85 | 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。
