| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 8.20 | 7.95 | -0.22 | -2.69% | 7.91 | 8.24 | 1150276 | 92400.55 | 3.48% |
| 2025-05-27 | 8.15 | 8.17 | -0.05 | -0.61% | 7.99 | 8.22 | 1094619 | 88840.12 | 3.31% |
| 2025-05-26 | 8.28 | 8.22 | -0.04 | -0.48% | 8.11 | 8.31 | 1150326 | 94033.55 | 3.48% |
| 2025-05-23 | 8.42 | 8.26 | -0.16 | -1.90% | 8.25 | 8.55 | 1609568 | 134483.08 | 4.87% |
| 2025-05-22 | 8.81 | 8.42 | -0.66 | -7.27% | 8.37 | 9.01 | 2345487 | 201749.80 | 7.10% |
| 2025-05-21 | 9.21 | 9.08 | -0.11 | -1.20% | 9.02 | 9.50 | 2550718 | 235729.05 | 7.72% |
| 2025-05-20 | 9.14 | 9.19 | 0.09 | 0.99% | 8.88 | 9.74 | 2982302 | 277304.81 | 9.03% |
| 2025-05-19 | 9.41 | 9.10 | -0.31 | -3.29% | 8.85 | 9.42 | 2941915 | 267235.97 | 8.90% |
| 2025-05-16 | 8.69 | 9.41 | 0.72 | 8.29% | 8.56 | 9.56 | 3956603 | 366438.97 | 11.98% |
| 2025-05-15 | 9.18 | 8.69 | -0.31 | -3.44% | 8.66 | 9.23 | 3025820 | 270673.91 | 9.16% |
| 2025-05-14 | 9.27 | 9.00 | -0.74 | -7.60% | 8.89 | 9.43 | 3680516 | 334777.97 | 11.14% |
| 2025-05-13 | 9.55 | 9.74 | 0.46 | 4.96% | 9.28 | 10.11 | 4928606 | 474217.28 | 14.92% |
| 2025-05-12 | 9.28 | 9.28 | 0.84 | 9.95% | 8.88 | 9.28 | 3555690 | 327167.22 | 10.76% |
| 2025-05-09 | 7.86 | 8.44 | 0.77 | 10.04% | 7.77 | 8.44 | 889678 | 73455.17 | 2.69% |
| 2025-05-08 | 7.25 | 7.67 | 0.70 | 10.04% | 7.10 | 7.67 | 686253 | 51772.16 | 2.08% |
| 2025-05-07 | 6.79 | 6.97 | 0.22 | 3.26% | 6.73 | 6.99 | 895501 | 61433.38 | 2.71% |
| 2025-05-06 | 6.58 | 6.75 | 0.25 | 3.85% | 6.57 | 6.77 | 483348 | 32436.07 | 1.46% |
| 2025-04-30 | 6.39 | 6.50 | 0.13 | 2.04% | 6.35 | 6.55 | 351214 | 22683.95 | 1.06% |
| 2025-04-29 | 6.25 | 6.37 | 0.12 | 1.92% | 6.23 | 6.39 | 288188 | 18285.80 | 0.87% |
| 2025-04-28 | 6.47 | 6.25 | -0.20 | -3.10% | 6.24 | 6.49 | 329189 | 20719.64 | 1.00% |
| 2025-04-25 | 6.40 | 6.45 | 0.06 | 0.94% | 6.37 | 6.53 | 286151 | 18444.61 | 0.87% |
| 2025-04-24 | 6.53 | 6.39 | -0.14 | -2.14% | 6.37 | 6.53 | 466343 | 30040.56 | 1.41% |
| 2025-04-23 | 6.25 | 6.53 | 0.34 | 5.49% | 6.25 | 6.62 | 845800 | 54667.13 | 2.56% |
| 2025-04-22 | 6.21 | 6.19 | -0.05 | -0.80% | 6.14 | 6.32 | 307891 | 19116.67 | 0.93% |
| 2025-04-21 | 6.03 | 6.24 | 0.18 | 2.97% | 6.00 | 6.25 | 359757 | 22194.44 | 1.09% |
| 2025-04-18 | 6.01 | 6.06 | 0.01 | 0.17% | 5.98 | 6.09 | 275764 | 16669.82 | 0.83% |
| 2025-04-17 | 6.01 | 6.05 | -0.06 | -0.98% | 5.98 | 6.13 | 308838 | 18794.17 | 0.93% |
| 2025-04-16 | 6.35 | 6.11 | -0.30 | -4.68% | 6.05 | 6.37 | 598857 | 36918.06 | 1.81% |
| 2025-04-15 | 6.36 | 6.41 | 0.08 | 1.26% | 6.31 | 6.56 | 617438 | 39629.33 | 1.87% |
| 2025-04-14 | 6.34 | 6.33 | 0.11 | 1.77% | 6.30 | 6.56 | 549727 | 35210.17 | 1.66% |
| 2025-04-11 | 6.05 | 6.22 | 0.04 | 0.65% | 5.98 | 6.31 | 647511 | 40309.30 | 1.96% |
| 2025-04-10 | 6.24 | 6.18 | 0.08 | 1.31% | 6.17 | 6.44 | 887186 | 55845.58 | 2.69% |
| 2025-04-09 | 6.03 | 6.10 | -0.17 | -2.71% | 5.64 | 6.20 | 1197832 | 70675.09 | 3.63% |
| 2025-04-08 | 6.79 | 6.27 | -0.68 | -9.78% | 6.26 | 6.89 | 1212319 | 77926.96 | 3.67% |
| 2025-04-07 | 7.15 | 6.95 | -0.77 | -9.97% | 6.95 | 7.44 | 954293 | 67420.41 | 2.89% |
| 2025-04-03 | 7.44 | 7.72 | 0.27 | 3.62% | 7.35 | 7.95 | 2368127 | 178881.89 | 7.17% |
| 2025-04-02 | 6.75 | 7.45 | 0.68 | 10.04% | 6.65 | 7.45 | 1696521 | 124268.39 | 5.14% |
| 2025-04-01 | 7.05 | 6.77 | -0.24 | -3.42% | 6.76 | 7.08 | 927695 | 63494.53 | 2.81% |
| 2025-03-31 | 7.28 | 7.01 | -0.44 | -5.91% | 6.96 | 7.61 | 1581880 | 113812.47 | 4.79% |
| 2025-03-28 | 7.01 | 7.45 | 0.54 | 7.81% | 7.01 | 7.60 | 1499692 | 111984.52 | 4.54% |
| 2025-03-27 | 6.87 | 6.91 | -0.01 | -0.14% | 6.74 | 7.07 | 517047 | 35721.45 | 1.57% |
| 2025-03-26 | 6.74 | 6.92 | 0.16 | 2.37% | 6.72 | 7.14 | 495136 | 34500.46 | 1.50% |
| 2025-03-25 | 6.90 | 6.76 | -0.15 | -2.17% | 6.74 | 7.00 | 397092 | 27156.06 | 1.20% |
| 2025-03-24 | 7.06 | 6.91 | -0.14 | -1.99% | 6.76 | 7.12 | 648405 | 44830.80 | 1.96% |
| 2025-03-21 | 7.40 | 7.05 | -0.31 | -4.21% | 7.04 | 7.61 | 1026752 | 74897.63 | 3.11% |
| 2025-03-20 | 7.17 | 7.36 | 0.18 | 2.51% | 7.13 | 7.62 | 861720 | 63381.97 | 2.61% |
| 2025-03-19 | 7.14 | 7.18 | 0.04 | 0.56% | 7.04 | 7.32 | 578587 | 41475.69 | 1.75% |
| 2025-03-18 | 6.91 | 7.14 | 0.24 | 3.48% | 6.90 | 7.14 | 672297 | 47449.24 | 2.03% |
| 2025-03-17 | 6.96 | 6.90 | -0.03 | -0.43% | 6.86 | 6.97 | 305398 | 21078.33 | 0.92% |
| 2025-03-14 | 6.92 | 6.93 | 0.04 | 0.58% | 6.80 | 6.94 | 438761 | 30269.64 | 1.33% |
| 2025-03-13 | 7.05 | 6.89 | -0.13 | -1.85% | 6.77 | 7.14 | 498866 | 34407.16 | 1.51% |
| 2025-03-12 | 7.11 | 7.02 | -0.03 | -0.43% | 6.99 | 7.15 | 479750 | 33793.03 | 1.45% |
| 2025-03-11 | 7.05 | 7.05 | -0.11 | -1.54% | 6.91 | 7.27 | 845914 | 59708.77 | 2.56% |
| 2025-03-10 | 6.80 | 7.16 | 0.40 | 5.92% | 6.64 | 7.44 | 1125601 | 79079.20 | 3.41% |
| 2025-03-07 | 6.67 | 6.76 | 0.08 | 1.20% | 6.63 | 6.81 | 374657 | 25264.47 | 1.13% |
| 2025-03-06 | 6.60 | 6.68 | 0.08 | 1.21% | 6.58 | 6.75 | 380055 | 25449.79 | 1.15% |
| 2025-03-05 | 6.53 | 6.60 | 0.07 | 1.07% | 6.45 | 6.62 | 326016 | 21342.06 | 0.99% |
| 2025-03-04 | 6.42 | 6.53 | 0.04 | 0.62% | 6.38 | 6.56 | 250144 | 16293.28 | 0.76% |
| 2025-03-03 | 6.43 | 6.49 | 0.02 | 0.31% | 6.38 | 6.65 | 382075 | 24933.02 | 1.16% |
| 2025-02-28 | 6.86 | 6.47 | -0.27 | -4.01% | 6.45 | 6.88 | 450739 | 29803.17 | 1.36% |
| 2025-02-27 | 6.75 | 6.74 | 0.06 | 0.90% | 6.61 | 6.90 | 472171 | 31800.94 | 1.43% |
| 2025-02-26 | 6.46 | 6.68 | 0.24 | 3.73% | 6.46 | 6.75 | 516473 | 34356.54 | 1.56% |
| 2025-02-25 | 6.46 | 6.44 | -0.06 | -0.92% | 6.39 | 6.49 | 258157 | 16628.90 | 0.78% |
| 2025-02-24 | 6.51 | 6.50 | -0.01 | -0.15% | 6.45 | 6.60 | 341515 | 22289.89 | 1.03% |
| 2025-02-21 | 6.37 | 6.51 | 0.12 | 1.88% | 6.37 | 6.60 | 431718 | 28063.48 | 1.31% |
| 2025-02-20 | 6.49 | 6.39 | -0.09 | -1.39% | 6.35 | 6.50 | 287509 | 18377.86 | 0.87% |
| 2025-02-19 | 6.31 | 6.48 | 0.13 | 2.05% | 6.24 | 6.53 | 438053 | 28129.95 | 1.33% |
| 2025-02-18 | 6.33 | 6.35 | 0.05 | 0.79% | 6.29 | 6.45 | 347055 | 22111.91 | 1.05% |
| 2025-02-17 | 6.30 | 6.30 | 0.00 | 0.00% | 6.24 | 6.34 | 196849 | 12358.25 | 0.60% |
| 2025-02-14 | 6.27 | 6.30 | 0.02 | 0.32% | 6.26 | 6.34 | 164765 | 10383.73 | 0.50% |
| 2025-02-13 | 6.43 | 6.28 | -0.14 | -2.18% | 6.27 | 6.45 | 232601 | 14702.65 | 0.70% |
| 2025-02-12 | 6.34 | 6.42 | 0.07 | 1.10% | 6.32 | 6.45 | 238587 | 15239.44 | 0.72% |
| 2025-02-11 | 6.36 | 6.35 | -0.02 | -0.31% | 6.29 | 6.39 | 183126 | 11598.19 | 0.55% |
| 2025-02-10 | 6.38 | 6.37 | -0.04 | -0.62% | 6.30 | 6.45 | 290100 | 18413.12 | 0.88% |
| 2025-02-07 | 6.33 | 6.41 | 0.08 | 1.26% | 6.26 | 6.51 | 389453 | 24885.76 | 1.18% |
| 2025-02-06 | 6.08 | 6.33 | 0.22 | 3.60% | 6.06 | 6.33 | 270778 | 16901.62 | 0.82% |
| 2025-02-05 | 6.07 | 6.11 | 0.07 | 1.16% | 6.05 | 6.17 | 138852 | 8488.00 | 0.42% |
| 2025-01-27 | 6.20 | 6.04 | -0.14 | -2.27% | 6.04 | 6.22 | 158097 | 9657.70 | 0.48% |
| 2025-01-24 | 6.08 | 6.18 | 0.09 | 1.48% | 6.06 | 6.20 | 162282 | 9976.07 | 0.49% |
| 2025-01-23 | 6.14 | 6.09 | 0.01 | 0.16% | 6.08 | 6.25 | 217106 | 13397.02 | 0.66% |
万向钱潮(000559)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。
