| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 16.05 | 15.68 | -0.37 | -2.31% | 15.37 | 16.07 | 79012 | 12362.00 | 1.59% |
| 2025-03-28 | 15.67 | 16.05 | 0.29 | 1.84% | 15.65 | 16.16 | 94487 | 15042.03 | 1.90% |
| 2025-03-27 | 15.15 | 15.76 | 0.64 | 4.23% | 14.86 | 15.95 | 101300 | 15760.09 | 2.04% |
| 2025-03-26 | 15.36 | 15.12 | -0.32 | -2.07% | 15.08 | 15.76 | 71559 | 11015.41 | 1.44% |
| 2025-03-25 | 15.34 | 15.44 | 0.13 | 0.85% | 15.21 | 15.90 | 78587 | 12218.20 | 1.58% |
| 2025-03-24 | 16.11 | 15.31 | -0.84 | -5.20% | 15.02 | 16.34 | 153434 | 23782.16 | 3.09% |
| 2025-03-21 | 16.21 | 16.15 | -0.22 | -1.34% | 16.08 | 16.57 | 66835 | 10878.63 | 1.34% |
| 2025-03-20 | 16.62 | 16.37 | -0.31 | -1.86% | 16.36 | 16.99 | 55028 | 9119.55 | 1.11% |
| 2025-03-19 | 16.28 | 16.68 | 0.36 | 2.21% | 16.12 | 17.17 | 106530 | 17810.62 | 2.15% |
| 2025-03-18 | 16.76 | 16.32 | -0.46 | -2.74% | 16.15 | 16.89 | 106854 | 17536.40 | 2.16% |
| 2025-03-17 | 16.90 | 16.78 | -0.12 | -0.71% | 16.64 | 17.05 | 72634 | 12232.07 | 1.47% |
| 2025-03-14 | 16.75 | 16.90 | 0.16 | 0.96% | 16.53 | 16.93 | 74218 | 12406.79 | 1.50% |
| 2025-03-13 | 16.91 | 16.74 | -0.23 | -1.36% | 16.44 | 17.34 | 97347 | 16257.35 | 1.97% |
| 2025-03-12 | 16.99 | 16.97 | -0.09 | -0.53% | 16.83 | 17.37 | 110023 | 18769.65 | 2.22% |
| 2025-03-11 | 16.10 | 17.06 | 0.72 | 4.41% | 16.00 | 17.08 | 142783 | 23694.75 | 2.89% |
| 2025-03-10 | 16.50 | 16.34 | -0.21 | -1.27% | 15.96 | 16.54 | 118223 | 19231.62 | 2.39% |
| 2025-03-07 | 16.00 | 16.55 | 0.66 | 4.15% | 15.82 | 16.80 | 152224 | 25085.37 | 3.08% |
| 2025-03-06 | 16.22 | 15.89 | -0.45 | -2.75% | 15.80 | 16.32 | 130841 | 20914.28 | 2.64% |
| 2025-03-05 | 16.16 | 16.34 | 0.15 | 0.93% | 15.61 | 16.37 | 121429 | 19420.82 | 2.45% |
| 2025-03-04 | 15.90 | 16.19 | 0.01 | 0.06% | 15.79 | 16.41 | 132362 | 21443.70 | 2.67% |
| 2025-03-03 | 15.00 | 16.18 | 1.15 | 7.65% | 14.91 | 16.53 | 215537 | 34550.25 | 4.36% |
| 2025-02-28 | 15.70 | 15.03 | -0.87 | -5.47% | 15.00 | 16.00 | 130893 | 20174.59 | 2.64% |
| 2025-02-27 | 15.17 | 15.90 | 0.75 | 4.95% | 15.06 | 16.12 | 190506 | 29686.64 | 3.85% |
| 2025-02-26 | 15.10 | 15.15 | 0.06 | 0.40% | 15.00 | 15.54 | 85580 | 12976.08 | 1.73% |
| 2025-02-25 | 15.32 | 15.09 | -0.36 | -2.33% | 14.99 | 15.48 | 87393 | 13281.29 | 1.77% |
| 2025-02-24 | 15.43 | 15.45 | -0.04 | -0.26% | 15.06 | 15.73 | 91072 | 14013.21 | 1.84% |
| 2025-02-21 | 15.51 | 15.49 | 0.02 | 0.13% | 15.16 | 15.55 | 106176 | 16276.19 | 2.15% |
| 2025-02-20 | 14.61 | 15.47 | 0.72 | 4.88% | 14.61 | 15.70 | 171781 | 26376.94 | 3.47% |
| 2025-02-19 | 14.28 | 14.75 | 0.55 | 3.87% | 13.99 | 14.85 | 123429 | 17735.91 | 2.49% |
| 2025-02-18 | 14.97 | 14.20 | -0.92 | -6.08% | 14.15 | 15.10 | 105121 | 15284.30 | 2.12% |
| 2025-02-17 | 14.60 | 15.12 | 0.71 | 4.93% | 14.41 | 15.42 | 159048 | 23787.53 | 3.23% |
| 2025-02-14 | 14.74 | 14.41 | -0.32 | -2.17% | 14.24 | 14.97 | 125568 | 18325.01 | 2.55% |
| 2025-02-13 | 15.11 | 14.73 | -0.42 | -2.77% | 14.65 | 15.67 | 104492 | 15804.61 | 2.12% |
| 2025-02-12 | 15.20 | 15.15 | -0.17 | -1.11% | 14.81 | 15.35 | 62192 | 9388.17 | 1.26% |
| 2025-02-11 | 15.15 | 15.32 | 0.07 | 0.46% | 14.93 | 15.41 | 87799 | 13348.97 | 1.78% |
| 2025-02-10 | 14.89 | 15.25 | 0.36 | 2.42% | 14.80 | 15.30 | 120931 | 18306.21 | 2.45% |
| 2025-02-07 | 14.40 | 14.89 | 0.40 | 2.76% | 14.33 | 15.10 | 108791 | 16134.90 | 2.21% |
| 2025-02-06 | 14.22 | 14.49 | 0.18 | 1.26% | 14.22 | 14.54 | 73482 | 10590.66 | 1.49% |
| 2025-02-05 | 14.21 | 14.31 | -0.12 | -0.83% | 13.98 | 14.54 | 83581 | 11886.64 | 1.70% |
| 2025-01-27 | 14.80 | 14.43 | -0.41 | -2.76% | 14.15 | 14.84 | 79745 | 11522.70 | 1.62% |
| 2025-01-24 | 14.67 | 14.84 | 0.08 | 0.54% | 14.57 | 14.96 | 99161 | 14649.35 | 2.01% |
| 2025-01-23 | 15.21 | 14.76 | -0.41 | -2.70% | 14.67 | 15.45 | 162905 | 24498.35 | 3.31% |
| 2025-01-22 | 13.95 | 15.17 | 1.19 | 8.51% | 13.70 | 15.35 | 258939 | 38431.74 | 5.25% |
| 2025-01-21 | 14.44 | 13.98 | -0.37 | -2.58% | 13.88 | 14.46 | 97690 | 13712.61 | 1.95% |
| 2025-01-20 | 14.39 | 14.35 | -0.08 | -0.55% | 14.27 | 14.57 | 76801 | 11065.63 | 1.53% |
| 2025-01-17 | 14.52 | 14.43 | -0.09 | -0.62% | 14.13 | 14.65 | 115322 | 16553.28 | 2.30% |
| 2025-01-16 | 14.79 | 14.52 | -0.11 | -0.75% | 14.40 | 15.40 | 290116 | 43124.50 | 5.81% |
| 2025-01-15 | 14.32 | 14.63 | 0.29 | 2.02% | 14.00 | 14.79 | 217983 | 31539.92 | 4.36% |
| 2025-01-14 | 13.80 | 14.34 | 0.67 | 4.90% | 13.46 | 14.55 | 282109 | 39614.98 | 5.65% |
| 2025-01-13 | 13.31 | 13.67 | 0.05 | 0.37% | 13.09 | 13.82 | 153627 | 20751.04 | 3.08% |
| 2025-01-10 | 12.91 | 13.62 | 0.64 | 4.93% | 12.88 | 14.02 | 208102 | 28445.01 | 4.17% |
| 2025-01-09 | 12.86 | 12.98 | 0.05 | 0.39% | 12.64 | 13.02 | 73210 | 9434.00 | 1.47% |
| 2025-01-08 | 12.27 | 12.93 | 0.50 | 4.02% | 12.27 | 13.09 | 124924 | 15950.27 | 2.50% |
| 2025-01-07 | 12.02 | 12.43 | 0.41 | 3.41% | 11.80 | 12.46 | 97795 | 11868.95 | 1.96% |
| 2025-01-06 | 12.63 | 12.02 | -0.70 | -5.50% | 11.94 | 12.71 | 132048 | 16198.79 | 2.64% |
| 2025-01-03 | 12.70 | 12.72 | 0.02 | 0.16% | 12.56 | 13.25 | 115267 | 14881.38 | 2.31% |
| 2025-01-02 | 12.90 | 12.70 | -0.17 | -1.32% | 12.53 | 13.07 | 101270 | 12960.06 | 2.03% |
| 2024-12-31 | 12.97 | 12.87 | -0.04 | -0.31% | 12.80 | 13.11 | 113822 | 14772.62 | 2.28% |
| 2024-12-30 | 13.15 | 12.91 | -0.42 | -3.15% | 12.80 | 13.68 | 209384 | 27630.66 | 4.19% |
| 2024-12-27 | 13.16 | 13.33 | 0.60 | 4.71% | 13.00 | 14.00 | 349431 | 47263.78 | 6.99% |
| 2024-12-26 | 12.98 | 12.73 | -0.41 | -3.12% | 12.63 | 13.09 | 148333 | 18971.02 | 2.97% |
| 2024-12-25 | 13.34 | 13.14 | -0.35 | -2.59% | 12.80 | 13.49 | 119890 | 15735.91 | 2.40% |
| 2024-12-24 | 12.81 | 13.49 | 0.53 | 4.09% | 12.81 | 13.59 | 192846 | 25633.32 | 3.86% |
| 2024-12-23 | 13.19 | 12.96 | -0.24 | -1.82% | 12.91 | 13.27 | 108673 | 14169.59 | 2.18% |
| 2024-12-20 | 13.16 | 13.20 | 0.06 | 0.46% | 13.05 | 13.45 | 99564 | 13171.12 | 1.99% |
| 2024-12-19 | 12.80 | 13.14 | 0.11 | 0.84% | 12.70 | 13.30 | 129634 | 16880.57 | 2.59% |
| 2024-12-18 | 12.56 | 13.03 | 0.39 | 3.09% | 12.50 | 13.30 | 202876 | 26362.49 | 4.06% |
| 2024-12-17 | 12.79 | 12.64 | -0.26 | -2.02% | 12.44 | 13.10 | 84667 | 10770.14 | 1.69% |
| 2024-12-16 | 12.97 | 12.90 | -0.05 | -0.39% | 12.84 | 13.27 | 107052 | 13948.34 | 2.14% |
| 2024-12-13 | 12.85 | 12.95 | 0.03 | 0.23% | 12.60 | 13.09 | 102206 | 13157.18 | 2.05% |
| 2024-12-12 | 12.80 | 12.92 | -0.11 | -0.84% | 12.78 | 13.11 | 91021 | 11749.33 | 1.82% |
| 2024-12-11 | 12.37 | 13.03 | 0.73 | 5.93% | 12.27 | 13.50 | 198431 | 25516.97 | 3.97% |
| 2024-12-10 | 12.10 | 12.30 | 0.50 | 4.24% | 11.92 | 12.48 | 147945 | 18088.36 | 2.96% |
| 2024-12-09 | 11.63 | 11.80 | 0.22 | 1.90% | 11.59 | 11.94 | 84806 | 9994.89 | 1.70% |
| 2024-12-06 | 11.52 | 11.58 | 0.05 | 0.43% | 11.33 | 11.60 | 53457 | 6132.41 | 1.07% |
| 2024-12-05 | 11.46 | 11.53 | 0.09 | 0.79% | 11.39 | 11.56 | 36678 | 4213.39 | 0.73% |
| 2024-12-04 | 11.80 | 11.44 | -0.35 | -2.97% | 11.38 | 11.80 | 56602 | 6527.71 | 1.13% |
| 2024-12-03 | 11.98 | 11.79 | -0.16 | -1.34% | 11.64 | 11.98 | 53430 | 6293.45 | 1.07% |
| 2024-12-02 | 11.97 | 11.95 | 0.05 | 0.42% | 11.83 | 12.06 | 60877 | 7260.86 | 1.22% |
| 2024-11-29 | 11.74 | 11.90 | 0.08 | 0.68% | 11.54 | 11.99 | 68261 | 8066.45 | 1.37% |
万泽股份(000534)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。
