| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.33 | 24.31 | 2.21 | 10.00% | 22.09 | 24.31 | 325534 | 76634.99 | 6.51% |
| 2025-12-11 | 23.12 | 22.10 | -0.65 | -2.86% | 22.10 | 23.93 | 238223 | 54268.51 | 4.76% |
| 2025-12-10 | 21.89 | 22.75 | 1.39 | 6.51% | 21.78 | 22.95 | 266788 | 59476.99 | 5.34% |
| 2025-12-09 | 21.40 | 21.36 | -0.30 | -1.39% | 21.03 | 21.58 | 111682 | 23762.70 | 2.23% |
| 2025-12-08 | 21.43 | 21.66 | 0.22 | 1.03% | 20.88 | 21.67 | 183902 | 39190.75 | 3.68% |
| 2025-12-05 | 20.50 | 21.44 | 1.05 | 5.15% | 20.35 | 21.70 | 267550 | 57006.64 | 5.35% |
| 2025-12-04 | 19.78 | 20.39 | 0.42 | 2.10% | 19.56 | 20.56 | 171208 | 34799.31 | 3.42% |
| 2025-12-03 | 19.81 | 19.97 | 0.27 | 1.37% | 19.60 | 20.76 | 157649 | 31809.09 | 3.15% |
| 2025-12-02 | 20.11 | 19.70 | -0.48 | -2.38% | 19.52 | 20.30 | 118370 | 23455.14 | 2.37% |
| 2025-12-01 | 20.50 | 20.18 | -0.35 | -1.70% | 19.99 | 20.58 | 104447 | 21169.90 | 2.09% |
| 2025-11-28 | 19.83 | 20.53 | 0.56 | 2.80% | 19.78 | 20.66 | 121916 | 24820.49 | 2.44% |
| 2025-11-27 | 19.56 | 19.97 | 0.29 | 1.47% | 19.20 | 20.42 | 136914 | 27431.08 | 2.74% |
| 2025-11-26 | 20.78 | 19.68 | -1.06 | -5.11% | 19.64 | 20.78 | 220280 | 43955.37 | 4.41% |
| 2025-11-25 | 20.90 | 20.74 | -0.09 | -0.43% | 20.45 | 21.26 | 154992 | 32368.71 | 3.10% |
| 2025-11-24 | 20.48 | 20.83 | 0.57 | 2.81% | 20.27 | 21.07 | 189283 | 39215.81 | 3.79% |
| 2025-11-21 | 19.90 | 20.26 | 0.11 | 0.55% | 19.88 | 21.08 | 226159 | 46403.06 | 4.52% |
| 2025-11-20 | 20.34 | 20.15 | -0.19 | -0.93% | 19.92 | 20.74 | 152403 | 30895.14 | 3.05% |
| 2025-11-19 | 21.27 | 20.34 | -1.03 | -4.82% | 20.16 | 21.51 | 244440 | 50239.47 | 4.89% |
| 2025-11-18 | 21.79 | 21.37 | -0.48 | -2.20% | 21.03 | 21.80 | 146558 | 31358.44 | 2.93% |
| 2025-11-17 | 21.84 | 21.85 | 0.18 | 0.83% | 21.25 | 22.06 | 170811 | 37165.44 | 3.42% |
| 2025-11-14 | 21.56 | 21.67 | -0.49 | -2.21% | 21.08 | 22.11 | 251473 | 54446.39 | 5.03% |
| 2025-11-13 | 21.48 | 22.16 | 0.66 | 3.07% | 21.47 | 22.88 | 305228 | 68163.53 | 6.10% |
| 2025-11-12 | 22.35 | 21.50 | -1.38 | -6.03% | 21.09 | 22.64 | 320074 | 68867.68 | 6.40% |
| 2025-11-11 | 22.39 | 22.88 | 0.34 | 1.51% | 21.59 | 22.93 | 473640 | 105050.95 | 9.47% |
| 2025-11-10 | 22.83 | 22.54 | 0.03 | 0.13% | 22.00 | 23.72 | 621668 | 142042.61 | 12.43% |
| 2025-11-07 | 21.00 | 22.51 | 1.82 | 8.80% | 21.00 | 22.76 | 754151 | 168122.03 | 15.08% |
| 2025-11-06 | 19.18 | 20.69 | 1.88 | 9.99% | 19.02 | 20.69 | 280316 | 57030.35 | 5.61% |
| 2025-11-05 | 18.50 | 18.81 | 0.07 | 0.37% | 18.15 | 18.92 | 249512 | 46217.36 | 4.99% |
| 2025-11-04 | 17.64 | 18.74 | 1.10 | 6.24% | 17.53 | 19.16 | 311555 | 58032.77 | 6.23% |
| 2025-11-03 | 17.27 | 17.64 | 0.36 | 2.08% | 17.13 | 17.98 | 199298 | 35259.67 | 3.98% |
| 2025-10-31 | 17.15 | 17.28 | 0.26 | 1.53% | 16.83 | 17.39 | 132312 | 22661.18 | 2.65% |
| 2025-10-30 | 17.15 | 17.02 | 0.00 | 0.00% | 16.95 | 17.39 | 136975 | 23504.91 | 2.74% |
| 2025-10-29 | 16.75 | 17.02 | 0.09 | 0.53% | 16.73 | 17.25 | 163462 | 27807.92 | 3.27% |
| 2025-10-28 | 16.39 | 16.93 | 0.54 | 3.29% | 16.30 | 17.16 | 223589 | 37730.73 | 4.47% |
| 2025-10-27 | 16.21 | 16.39 | 0.13 | 0.80% | 15.95 | 16.44 | 137480 | 22295.06 | 2.75% |
| 2025-10-24 | 16.12 | 16.26 | 0.16 | 0.99% | 16.03 | 16.35 | 90132 | 14603.11 | 1.80% |
| 2025-10-23 | 15.80 | 16.10 | 0.21 | 1.32% | 15.48 | 16.12 | 86282 | 13718.61 | 1.72% |
| 2025-10-22 | 16.20 | 15.89 | -0.34 | -2.09% | 15.85 | 16.23 | 59935 | 9597.12 | 1.20% |
| 2025-10-21 | 15.64 | 16.23 | 0.57 | 3.64% | 15.56 | 16.38 | 113027 | 18244.12 | 2.26% |
| 2025-10-20 | 15.81 | 15.66 | -0.13 | -0.82% | 15.50 | 16.18 | 72121 | 11351.02 | 1.44% |
| 2025-10-17 | 16.12 | 15.79 | -0.41 | -2.53% | 15.77 | 16.26 | 79535 | 12660.16 | 1.59% |
| 2025-10-16 | 16.27 | 16.20 | -0.08 | -0.49% | 16.13 | 16.57 | 105257 | 17176.90 | 2.10% |
| 2025-10-15 | 15.91 | 16.28 | 0.33 | 2.07% | 15.79 | 16.34 | 93983 | 15061.02 | 1.88% |
| 2025-10-14 | 16.00 | 15.95 | 0.07 | 0.44% | 15.89 | 16.38 | 122951 | 19851.82 | 2.46% |
| 2025-10-13 | 15.05 | 15.88 | 0.31 | 1.99% | 14.97 | 16.08 | 116574 | 18337.30 | 2.33% |
| 2025-10-10 | 15.82 | 15.57 | -0.36 | -2.26% | 15.48 | 15.87 | 84435 | 13223.68 | 1.69% |
| 2025-10-09 | 15.26 | 15.93 | 0.68 | 4.46% | 15.20 | 15.98 | 120787 | 18997.98 | 2.41% |
| 2025-09-30 | 15.23 | 15.25 | 0.03 | 0.20% | 15.18 | 15.39 | 57914 | 8856.15 | 1.16% |
| 2025-09-29 | 15.42 | 15.22 | -0.20 | -1.30% | 15.03 | 15.44 | 68936 | 10478.39 | 1.38% |
| 2025-09-26 | 15.48 | 15.42 | -0.08 | -0.52% | 15.15 | 15.69 | 52051 | 8043.92 | 1.04% |
| 2025-09-25 | 15.66 | 15.50 | -0.16 | -1.02% | 15.41 | 15.75 | 48586 | 7564.32 | 0.97% |
| 2025-09-24 | 15.35 | 15.66 | 0.24 | 1.56% | 15.20 | 15.72 | 78977 | 12235.17 | 1.58% |
| 2025-09-23 | 15.42 | 15.42 | -0.12 | -0.77% | 14.90 | 15.51 | 107777 | 16396.37 | 2.15% |
| 2025-09-22 | 15.58 | 15.54 | -0.01 | -0.06% | 15.33 | 15.78 | 70195 | 10878.49 | 1.40% |
| 2025-09-19 | 15.90 | 15.55 | -0.42 | -2.63% | 15.45 | 15.97 | 135284 | 21172.41 | 2.70% |
| 2025-09-18 | 15.91 | 15.97 | 0.01 | 0.06% | 15.81 | 16.44 | 145103 | 23400.80 | 2.90% |
| 2025-09-17 | 16.10 | 15.96 | -0.14 | -0.87% | 15.90 | 16.12 | 74647 | 11922.85 | 1.49% |
| 2025-09-16 | 16.53 | 16.10 | -0.42 | -2.54% | 15.95 | 16.63 | 123037 | 19837.34 | 2.46% |
| 2025-09-15 | 15.83 | 16.52 | 0.59 | 3.70% | 15.75 | 16.64 | 216193 | 35448.01 | 4.32% |
| 2025-09-12 | 16.32 | 15.93 | -0.52 | -3.16% | 15.88 | 16.50 | 168913 | 27097.90 | 3.38% |
| 2025-09-11 | 16.17 | 16.45 | 0.19 | 1.17% | 16.01 | 16.69 | 108240 | 17656.97 | 2.16% |
| 2025-09-10 | 16.13 | 16.26 | 0.13 | 0.81% | 16.12 | 16.74 | 99872 | 16452.69 | 2.00% |
| 2025-09-09 | 16.53 | 16.13 | -0.45 | -2.71% | 16.04 | 16.64 | 94910 | 15478.95 | 1.90% |
| 2025-09-08 | 16.38 | 16.58 | 0.17 | 1.04% | 16.22 | 16.95 | 121542 | 20256.25 | 2.43% |
| 2025-09-05 | 16.00 | 16.41 | 0.37 | 2.31% | 15.91 | 16.43 | 85009 | 13768.96 | 1.70% |
| 2025-09-04 | 16.45 | 16.04 | -0.42 | -2.55% | 15.79 | 16.80 | 143700 | 23470.24 | 2.89% |
| 2025-09-03 | 17.05 | 16.46 | -0.73 | -4.25% | 16.37 | 17.14 | 157002 | 26103.61 | 3.15% |
| 2025-09-02 | 17.39 | 17.19 | -0.20 | -1.15% | 16.66 | 17.49 | 206682 | 35230.21 | 4.15% |
| 2025-09-01 | 17.68 | 17.39 | -0.31 | -1.75% | 17.26 | 17.70 | 186324 | 32474.10 | 3.74% |
| 2025-08-29 | 16.65 | 17.70 | 1.05 | 6.31% | 16.55 | 18.15 | 382866 | 67203.63 | 7.69% |
| 2025-08-28 | 16.20 | 16.65 | 0.38 | 2.34% | 16.20 | 16.70 | 155386 | 25609.38 | 3.12% |
| 2025-08-27 | 17.07 | 16.27 | -0.86 | -5.02% | 16.27 | 17.20 | 226993 | 38049.53 | 4.56% |
| 2025-08-26 | 17.01 | 17.13 | 0.07 | 0.41% | 16.84 | 17.27 | 181564 | 30992.35 | 3.65% |
| 2025-08-25 | 17.00 | 17.06 | 0.16 | 0.95% | 16.71 | 17.19 | 263602 | 44700.97 | 5.29% |
| 2025-08-22 | 17.09 | 16.90 | -0.30 | -1.74% | 16.75 | 17.20 | 189557 | 32049.83 | 3.81% |
| 2025-08-21 | 17.53 | 17.20 | -0.35 | -1.99% | 17.00 | 17.72 | 242889 | 42000.30 | 4.88% |
| 2025-08-20 | 16.53 | 17.55 | 0.81 | 4.84% | 16.48 | 17.60 | 349938 | 60274.89 | 7.03% |
| 2025-08-19 | 16.65 | 16.74 | 0.12 | 0.72% | 16.47 | 17.24 | 270151 | 45516.82 | 5.43% |
| 2025-08-18 | 16.75 | 16.62 | -0.05 | -0.30% | 16.50 | 16.86 | 188491 | 31323.95 | 3.79% |
| 2025-08-15 | 16.35 | 16.67 | 0.27 | 1.65% | 16.35 | 16.76 | 187810 | 31085.95 | 3.77% |
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。
