| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.07 | 30.65 | 2.79 | 10.01% | 28.07 | 30.65 | 313506 | 92145.66 | 6.27% |
| 2026-02-02 | 29.30 | 27.86 | -1.50 | -5.11% | 27.80 | 29.88 | 242367 | 69934.51 | 4.85% |
| 2026-01-30 | 30.89 | 29.36 | -1.55 | -5.01% | 28.58 | 30.93 | 223920 | 65766.11 | 4.48% |
| 2026-01-29 | 30.98 | 30.91 | -0.04 | -0.13% | 30.68 | 33.33 | 306854 | 98238.46 | 6.14% |
| 2026-01-28 | 30.89 | 30.95 | 0.15 | 0.49% | 30.00 | 31.89 | 254182 | 78164.98 | 5.08% |
| 2026-01-27 | 28.03 | 30.80 | 2.40 | 8.45% | 28.03 | 31.10 | 318402 | 95818.95 | 6.37% |
| 2026-01-26 | 27.20 | 28.40 | 1.20 | 4.41% | 26.50 | 29.65 | 340892 | 96183.60 | 6.82% |
| 2026-01-23 | 27.74 | 27.20 | -0.54 | -1.95% | 26.31 | 27.99 | 251577 | 68059.30 | 5.03% |
| 2026-01-22 | 25.51 | 27.74 | 1.70 | 6.53% | 25.37 | 27.94 | 337645 | 91675.27 | 6.75% |
| 2026-01-21 | 24.72 | 26.04 | 1.08 | 4.33% | 24.31 | 26.60 | 321707 | 82818.49 | 6.43% |
| 2026-01-20 | 25.20 | 24.96 | -0.18 | -0.72% | 24.61 | 25.99 | 376439 | 95149.70 | 7.53% |
| 2026-01-19 | 22.91 | 25.14 | 2.29 | 10.02% | 22.86 | 25.14 | 266130 | 64605.46 | 5.32% |
| 2026-01-16 | 22.29 | 22.85 | 0.67 | 3.02% | 22.20 | 24.08 | 251337 | 58850.82 | 5.03% |
| 2026-01-15 | 21.60 | 22.18 | 0.29 | 1.32% | 21.58 | 22.63 | 125982 | 27805.65 | 2.52% |
| 2026-01-14 | 21.74 | 21.89 | 0.30 | 1.39% | 21.58 | 22.66 | 183584 | 40579.40 | 3.67% |
| 2026-01-13 | 22.72 | 21.59 | -1.62 | -6.98% | 21.57 | 22.82 | 212845 | 46789.29 | 4.26% |
| 2026-01-12 | 22.51 | 23.21 | 0.54 | 2.38% | 22.10 | 23.69 | 307685 | 70360.76 | 6.15% |
| 2026-01-09 | 21.99 | 22.67 | 1.09 | 5.05% | 21.94 | 23.74 | 417699 | 96371.20 | 8.35% |
| 2026-01-08 | 20.88 | 21.58 | 0.68 | 3.25% | 20.80 | 22.26 | 219548 | 47462.46 | 4.39% |
| 2026-01-07 | 20.88 | 20.90 | -0.03 | -0.14% | 20.50 | 21.10 | 197231 | 40975.94 | 3.94% |
| 2026-01-06 | 21.80 | 20.93 | -0.91 | -4.17% | 20.45 | 21.88 | 317950 | 66823.02 | 6.36% |
| 2026-01-05 | 22.28 | 21.84 | -0.16 | -0.73% | 21.24 | 22.28 | 217186 | 47278.08 | 4.34% |
| 2025-12-31 | 23.38 | 22.00 | 0.06 | 0.27% | 21.81 | 23.50 | 282684 | 63319.87 | 5.65% |
| 2025-12-30 | 23.31 | 21.94 | -1.59 | -6.76% | 21.48 | 23.40 | 340410 | 74927.61 | 6.81% |
| 2025-12-29 | 24.11 | 23.53 | -0.69 | -2.85% | 23.34 | 24.57 | 139843 | 33053.74 | 2.80% |
| 2025-12-26 | 24.25 | 24.22 | 0.07 | 0.29% | 23.51 | 24.50 | 118476 | 28437.11 | 2.37% |
| 2025-12-25 | 23.38 | 24.15 | 0.55 | 2.33% | 23.01 | 24.65 | 203496 | 48813.57 | 4.07% |
| 2025-12-24 | 22.10 | 23.60 | 1.37 | 6.16% | 21.92 | 23.76 | 189906 | 43892.89 | 3.80% |
| 2025-12-23 | 22.60 | 22.23 | -0.38 | -1.68% | 21.75 | 22.60 | 121202 | 26824.14 | 2.42% |
| 2025-12-22 | 22.42 | 22.61 | 0.21 | 0.94% | 21.96 | 23.16 | 186053 | 41962.85 | 3.72% |
| 2025-12-19 | 22.00 | 22.40 | 0.54 | 2.47% | 21.81 | 23.13 | 235734 | 53297.16 | 4.71% |
| 2025-12-18 | 22.52 | 21.86 | -1.45 | -6.22% | 21.70 | 22.90 | 211823 | 46713.50 | 4.24% |
| 2025-12-17 | 22.81 | 23.31 | 0.51 | 2.24% | 22.32 | 23.68 | 226769 | 51885.62 | 4.54% |
| 2025-12-16 | 24.26 | 22.80 | -1.92 | -7.77% | 22.41 | 24.33 | 299950 | 69363.28 | 6.00% |
| 2025-12-15 | 23.89 | 24.72 | 0.41 | 1.69% | 23.60 | 26.26 | 489783 | 123279.13 | 9.80% |
| 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% |
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。
