| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 14.65 | 14.92 | 0.50 | 3.47% | 14.50 | 15.30 | 229795 | 34396.02 | 4.62% |
| 2025-06-27 | 14.28 | 14.42 | 0.14 | 0.98% | 14.10 | 14.45 | 128694 | 18349.41 | 2.58% |
| 2025-06-26 | 13.80 | 14.28 | 0.48 | 3.48% | 13.75 | 14.63 | 157842 | 22586.17 | 3.17% |
| 2025-06-25 | 13.38 | 13.80 | 0.42 | 3.14% | 13.37 | 13.80 | 71588 | 9753.27 | 1.44% |
| 2025-06-24 | 13.11 | 13.38 | 0.33 | 2.53% | 13.05 | 13.41 | 60479 | 8052.61 | 1.21% |
| 2025-06-23 | 13.01 | 13.05 | -0.07 | -0.53% | 12.91 | 13.14 | 58417 | 7613.43 | 1.17% |
| 2025-06-20 | 13.19 | 13.12 | -0.12 | -0.91% | 13.10 | 13.40 | 58763 | 7767.13 | 1.18% |
| 2025-06-19 | 13.54 | 13.24 | -0.28 | -2.07% | 13.19 | 13.57 | 46484 | 6186.56 | 0.93% |
| 2025-06-18 | 13.47 | 13.52 | 0.02 | 0.15% | 13.35 | 13.67 | 47989 | 6480.11 | 0.96% |
| 2025-06-17 | 13.51 | 13.50 | 0.06 | 0.45% | 13.42 | 13.68 | 38806 | 5245.34 | 0.78% |
| 2025-06-16 | 13.34 | 13.44 | 0.12 | 0.90% | 13.26 | 13.66 | 61219 | 8279.66 | 1.23% |
| 2025-06-13 | 13.68 | 13.32 | -0.39 | -2.84% | 13.21 | 13.73 | 61876 | 8281.79 | 1.24% |
| 2025-06-12 | 13.65 | 13.71 | 0.01 | 0.07% | 13.57 | 13.78 | 34130 | 4668.80 | 0.69% |
| 2025-06-11 | 13.72 | 13.70 | 0.03 | 0.22% | 13.67 | 13.93 | 42558 | 5849.10 | 0.85% |
| 2025-06-10 | 14.01 | 13.67 | -0.25 | -1.80% | 13.46 | 14.02 | 79059 | 10869.90 | 1.59% |
| 2025-06-09 | 13.88 | 13.92 | 0.07 | 0.51% | 13.80 | 14.08 | 68590 | 9556.22 | 1.38% |
| 2025-06-06 | 14.18 | 13.85 | -0.37 | -2.60% | 13.76 | 14.26 | 98868 | 13826.82 | 1.99% |
| 2025-06-05 | 14.33 | 14.22 | -0.09 | -0.63% | 14.07 | 14.36 | 48429 | 6867.75 | 0.97% |
| 2025-06-04 | 14.37 | 14.31 | -0.05 | -0.35% | 14.21 | 14.37 | 34644 | 4955.93 | 0.70% |
| 2025-06-03 | 14.05 | 14.36 | 0.33 | 2.35% | 14.05 | 14.45 | 61075 | 8739.44 | 1.23% |
| 2025-05-30 | 14.42 | 14.03 | -0.17 | -1.20% | 13.98 | 14.54 | 80759 | 11507.50 | 1.62% |
| 2025-05-29 | 13.82 | 14.20 | 0.31 | 2.23% | 13.82 | 14.25 | 60840 | 8567.81 | 1.22% |
| 2025-05-28 | 14.01 | 13.89 | -0.12 | -0.86% | 13.84 | 14.10 | 38514 | 5379.09 | 0.77% |
| 2025-05-27 | 14.10 | 14.01 | -0.08 | -0.57% | 13.85 | 14.10 | 36616 | 5114.09 | 0.74% |
| 2025-05-26 | 13.99 | 14.09 | 0.08 | 0.57% | 13.95 | 14.21 | 31085 | 4380.83 | 0.62% |
| 2025-05-23 | 14.31 | 14.01 | -0.29 | -2.03% | 14.00 | 14.37 | 72350 | 10276.47 | 1.45% |
| 2025-05-22 | 14.75 | 14.30 | -0.51 | -3.44% | 14.28 | 14.75 | 84209 | 12168.43 | 1.69% |
| 2025-05-21 | 14.90 | 14.81 | -0.21 | -1.40% | 14.61 | 15.11 | 51927 | 7676.62 | 1.04% |
| 2025-05-20 | 14.73 | 15.02 | 0.22 | 1.49% | 14.68 | 15.07 | 52427 | 7833.58 | 1.05% |
| 2025-05-19 | 15.31 | 14.80 | -0.49 | -3.20% | 14.76 | 15.38 | 85798 | 12802.30 | 1.72% |
| 2025-05-16 | 15.18 | 15.29 | 0.13 | 0.86% | 15.13 | 15.42 | 40014 | 6120.86 | 0.80% |
| 2025-05-15 | 15.27 | 15.16 | -0.14 | -0.92% | 15.11 | 15.44 | 29855 | 4541.14 | 0.60% |
| 2025-05-14 | 15.42 | 15.30 | -0.19 | -1.23% | 15.28 | 15.54 | 47810 | 7342.71 | 0.96% |
| 2025-05-13 | 15.71 | 15.49 | -0.14 | -0.90% | 15.32 | 15.78 | 70463 | 10904.30 | 1.42% |
| 2025-05-12 | 15.86 | 15.63 | -0.13 | -0.82% | 15.41 | 16.05 | 87775 | 13788.82 | 1.76% |
| 2025-05-09 | 16.08 | 15.76 | -0.27 | -1.68% | 15.70 | 16.27 | 74447 | 11846.08 | 1.50% |
| 2025-05-08 | 15.70 | 16.03 | 0.41 | 2.62% | 15.58 | 16.18 | 94106 | 15046.30 | 1.89% |
| 2025-05-07 | 15.61 | 15.62 | 0.14 | 0.90% | 15.50 | 16.05 | 99986 | 15769.32 | 2.01% |
| 2025-05-06 | 15.47 | 15.48 | 0.02 | 0.13% | 15.43 | 15.75 | 58656 | 9116.34 | 1.18% |
| 2025-04-30 | 15.32 | 15.46 | 0.04 | 0.26% | 15.10 | 15.66 | 68354 | 10527.72 | 1.37% |
| 2025-04-29 | 15.03 | 15.42 | 0.48 | 3.21% | 14.76 | 15.58 | 93011 | 14225.08 | 1.87% |
| 2025-04-28 | 15.10 | 14.94 | -0.10 | -0.66% | 14.87 | 15.45 | 89629 | 13545.39 | 1.80% |
| 2025-04-25 | 14.70 | 15.04 | 0.46 | 3.16% | 14.48 | 15.19 | 116172 | 17327.50 | 2.34% |
| 2025-04-24 | 14.74 | 14.58 | -0.16 | -1.09% | 14.46 | 14.84 | 55510 | 8104.83 | 1.12% |
| 2025-04-23 | 14.69 | 14.74 | 0.05 | 0.34% | 14.31 | 14.79 | 72161 | 10504.66 | 1.45% |
| 2025-04-22 | 14.99 | 14.69 | -0.23 | -1.54% | 14.63 | 15.03 | 78286 | 11553.39 | 1.57% |
| 2025-04-21 | 14.30 | 14.92 | 0.62 | 4.34% | 14.26 | 15.05 | 110791 | 16463.76 | 2.23% |
| 2025-04-18 | 14.54 | 14.30 | -0.25 | -1.72% | 14.19 | 14.62 | 51215 | 7365.18 | 1.03% |
| 2025-04-17 | 13.88 | 14.55 | 0.58 | 4.15% | 13.80 | 14.77 | 128770 | 18617.03 | 2.59% |
| 2025-04-16 | 14.46 | 13.97 | -0.16 | -1.13% | 13.80 | 15.01 | 113352 | 16362.85 | 2.28% |
| 2025-04-15 | 14.33 | 14.13 | -0.20 | -1.40% | 14.07 | 14.37 | 40125 | 5697.48 | 0.81% |
| 2025-04-14 | 14.40 | 14.33 | 0.05 | 0.35% | 14.30 | 14.63 | 64887 | 9376.48 | 1.30% |
| 2025-04-11 | 13.91 | 14.28 | 0.15 | 1.06% | 13.91 | 14.84 | 97677 | 14091.02 | 1.96% |
| 2025-04-10 | 14.04 | 14.13 | 0.00 | 0.00% | 14.03 | 14.55 | 139342 | 19908.16 | 2.80% |
| 2025-04-09 | 13.34 | 14.13 | 0.64 | 4.74% | 13.01 | 14.50 | 148635 | 20854.48 | 2.99% |
| 2025-04-08 | 13.86 | 13.49 | -0.37 | -2.67% | 13.06 | 13.86 | 114276 | 15323.47 | 2.30% |
| 2025-04-07 | 14.30 | 13.86 | -1.54 | -10.00% | 13.86 | 15.00 | 98276 | 13808.02 | 1.98% |
| 2025-04-03 | 15.42 | 15.40 | -0.14 | -0.90% | 15.36 | 15.88 | 64226 | 10018.09 | 1.29% |
| 2025-04-02 | 15.95 | 15.54 | -0.53 | -3.30% | 15.50 | 16.01 | 76792 | 12052.39 | 1.54% |
| 2025-04-01 | 15.65 | 16.07 | 0.39 | 2.49% | 15.40 | 16.17 | 75521 | 11956.90 | 1.52% |
| 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% |
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。
