| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.06 | 15.60 | 0.59 | 3.93% | 15.06 | 15.73 | 854756 | 132224.98 | 2.58% |
| 2026-03-24 | 15.18 | 15.01 | 0.18 | 1.21% | 14.64 | 15.22 | 666676 | 99286.39 | 2.01% |
| 2026-03-23 | 15.29 | 14.83 | -0.72 | -4.63% | 14.75 | 15.70 | 849412 | 129640.91 | 2.56% |
| 2026-03-20 | 15.99 | 15.55 | -0.37 | -2.32% | 15.50 | 16.15 | 468024 | 73934.25 | 1.41% |
| 2026-03-19 | 16.23 | 15.92 | -0.65 | -3.92% | 15.83 | 16.28 | 567136 | 90881.05 | 1.71% |
| 2026-03-18 | 16.36 | 16.57 | 0.25 | 1.53% | 16.21 | 16.60 | 453868 | 74548.76 | 1.37% |
| 2026-03-17 | 16.89 | 16.32 | -0.37 | -2.22% | 16.30 | 17.00 | 588573 | 97966.56 | 1.78% |
| 2026-03-16 | 16.81 | 16.69 | -0.26 | -1.53% | 16.36 | 16.89 | 584665 | 97060.38 | 1.76% |
| 2026-03-13 | 17.30 | 16.95 | -0.62 | -3.53% | 16.85 | 17.48 | 755978 | 129424.45 | 2.28% |
| 2026-03-12 | 17.81 | 17.57 | -0.32 | -1.79% | 17.51 | 18.07 | 719483 | 127602.48 | 2.17% |
| 2026-03-11 | 18.27 | 17.89 | -0.48 | -2.61% | 17.84 | 18.45 | 945502 | 171135.25 | 2.85% |
| 2026-03-10 | 18.00 | 18.37 | 0.71 | 4.02% | 17.80 | 18.62 | 1344276 | 245260.70 | 4.06% |
| 2026-03-09 | 17.47 | 17.66 | -0.23 | -1.29% | 17.10 | 17.75 | 765586 | 133133.38 | 2.31% |
| 2026-03-06 | 17.73 | 17.89 | 0.03 | 0.17% | 17.63 | 18.26 | 701053 | 126258.48 | 2.12% |
| 2026-03-05 | 17.90 | 17.86 | 0.37 | 2.12% | 17.71 | 18.18 | 978150 | 175838.61 | 2.95% |
| 2026-03-04 | 16.91 | 17.49 | 0.29 | 1.69% | 16.91 | 17.64 | 861547 | 149743.81 | 2.60% |
| 2026-03-03 | 18.67 | 17.20 | -1.48 | -7.92% | 17.04 | 19.09 | 1521146 | 269631.94 | 4.59% |
| 2026-03-02 | 19.26 | 18.68 | -1.39 | -6.93% | 18.60 | 19.53 | 1623756 | 307359.69 | 4.90% |
| 2026-02-27 | 19.22 | 20.07 | 0.63 | 3.24% | 19.10 | 20.17 | 1417098 | 279346.50 | 4.28% |
| 2026-02-26 | 19.27 | 19.44 | 0.16 | 0.83% | 19.16 | 20.24 | 1628318 | 318615.22 | 4.91% |
| 2026-02-25 | 19.43 | 19.28 | -0.60 | -3.02% | 18.88 | 19.47 | 1525288 | 292683.38 | 4.60% |
| 2026-02-24 | 20.41 | 19.88 | -0.43 | -2.12% | 18.85 | 20.78 | 2400730 | 473017.25 | 7.24% |
| 2026-02-13 | 19.52 | 20.31 | 0.69 | 3.52% | 19.46 | 20.64 | 2499078 | 505404.16 | 7.54% |
| 2026-02-12 | 19.85 | 19.62 | -0.59 | -2.92% | 19.56 | 20.53 | 2385291 | 474490.88 | 7.20% |
| 2026-02-11 | 19.24 | 20.21 | 0.68 | 3.48% | 18.80 | 20.88 | 3639387 | 722133.38 | 10.98% |
| 2026-02-10 | 17.75 | 19.53 | 1.78 | 10.03% | 17.53 | 19.53 | 2296724 | 425589.75 | 6.93% |
| 2026-02-09 | 17.41 | 17.75 | 0.33 | 1.89% | 17.38 | 17.93 | 1312480 | 231705.42 | 3.96% |
| 2026-02-06 | 16.56 | 17.42 | 0.77 | 4.62% | 16.50 | 17.98 | 1732230 | 301713.62 | 5.23% |
| 2026-02-05 | 17.02 | 16.65 | -0.54 | -3.14% | 16.55 | 17.08 | 846497 | 141439.52 | 2.55% |
| 2026-02-04 | 17.30 | 17.19 | -0.33 | -1.88% | 17.02 | 17.39 | 958586 | 164719.33 | 2.89% |
| 2026-02-03 | 17.30 | 17.52 | 0.28 | 1.62% | 16.91 | 17.55 | 1261974 | 217471.77 | 3.81% |
| 2026-02-02 | 17.06 | 17.24 | 0.01 | 0.06% | 17.06 | 17.92 | 1498108 | 261326.55 | 4.52% |
| 2026-01-30 | 17.19 | 17.23 | 0.03 | 0.17% | 16.73 | 17.58 | 1264108 | 217105.72 | 3.81% |
| 2026-01-29 | 17.74 | 17.20 | -0.60 | -3.37% | 17.11 | 17.93 | 1325030 | 231229.72 | 4.00% |
| 2026-01-28 | 18.33 | 17.80 | -0.71 | -3.84% | 17.51 | 18.33 | 1481959 | 263735.84 | 4.47% |
| 2026-01-27 | 18.70 | 18.51 | -0.30 | -1.59% | 18.06 | 18.91 | 1468067 | 270574.84 | 4.43% |
| 2026-01-26 | 19.81 | 18.81 | -0.88 | -4.47% | 18.61 | 20.30 | 1976872 | 381976.25 | 5.96% |
| 2026-01-23 | 19.72 | 19.69 | 0.01 | 0.05% | 19.51 | 20.68 | 2034901 | 405729.53 | 6.14% |
| 2026-01-22 | 20.06 | 19.68 | -0.38 | -1.89% | 19.49 | 20.84 | 2343098 | 469363.50 | 7.07% |
| 2026-01-21 | 19.10 | 20.06 | 0.60 | 3.08% | 18.89 | 20.43 | 2824443 | 564394.06 | 8.52% |
| 2026-01-20 | 19.22 | 19.46 | 0.04 | 0.21% | 18.89 | 19.85 | 2195206 | 424581.31 | 6.62% |
| 2026-01-19 | 19.43 | 19.42 | 0.16 | 0.83% | 18.81 | 19.99 | 2952818 | 572808.88 | 8.91% |
| 2026-01-16 | 18.21 | 19.26 | 1.27 | 7.06% | 18.21 | 19.79 | 3425336 | 659613.69 | 10.33% |
| 2026-01-15 | 18.56 | 17.99 | -0.80 | -4.26% | 17.76 | 18.78 | 2282452 | 413976.25 | 6.89% |
| 2026-01-14 | 18.96 | 18.79 | -0.16 | -0.84% | 18.53 | 20.09 | 3163242 | 610381.75 | 9.54% |
| 2026-01-13 | 20.11 | 18.95 | -1.50 | -7.33% | 18.46 | 20.96 | 3478364 | 680234.25 | 10.49% |
| 2026-01-12 | 19.85 | 20.45 | 0.60 | 3.02% | 19.50 | 21.80 | 3590694 | 732893.62 | 10.83% |
| 2026-01-09 | 18.33 | 19.85 | 1.34 | 7.24% | 18.12 | 20.36 | 3535110 | 694925.19 | 10.67% |
| 2026-01-08 | 17.34 | 18.51 | 0.69 | 3.87% | 17.20 | 19.10 | 3354673 | 618252.00 | 10.12% |
| 2026-01-07 | 17.50 | 17.82 | -0.27 | -1.49% | 17.40 | 19.11 | 3591467 | 649612.69 | 10.84% |
| 2026-01-06 | 16.71 | 18.09 | 1.07 | 6.29% | 16.50 | 18.72 | 4198467 | 744089.62 | 12.67% |
| 2026-01-05 | 16.50 | 17.02 | -0.18 | -1.05% | 16.50 | 17.57 | 3812227 | 645659.62 | 11.50% |
| 2025-12-31 | 16.59 | 17.20 | 1.51 | 9.62% | 15.89 | 17.26 | 4743644 | 802274.69 | 14.31% |
| 2025-12-30 | 13.88 | 15.69 | 1.43 | 10.03% | 13.80 | 15.69 | 2346790 | 344630.69 | 7.08% |
| 2025-12-29 | 13.63 | 14.26 | 0.63 | 4.62% | 13.47 | 14.98 | 2789058 | 394257.97 | 8.41% |
| 2025-12-26 | 13.50 | 13.63 | 0.19 | 1.41% | 13.43 | 14.11 | 3099330 | 425806.16 | 9.35% |
| 2025-12-25 | 12.40 | 13.44 | 1.22 | 9.98% | 12.39 | 13.44 | 1501199 | 197454.02 | 4.53% |
| 2025-12-24 | 11.68 | 12.22 | 0.46 | 3.91% | 11.68 | 12.58 | 1373535 | 167496.97 | 4.14% |
| 2025-12-23 | 11.66 | 11.76 | 0.12 | 1.03% | 11.64 | 12.15 | 1134191 | 135036.08 | 3.42% |
| 2025-12-22 | 11.52 | 11.64 | 0.23 | 2.02% | 11.43 | 11.77 | 852679 | 98982.95 | 2.57% |
| 2025-12-19 | 11.26 | 11.41 | 0.16 | 1.42% | 11.26 | 11.53 | 497224 | 56862.86 | 1.50% |
| 2025-12-18 | 11.21 | 11.25 | -0.10 | -0.88% | 11.19 | 11.58 | 530715 | 60398.96 | 1.60% |
| 2025-12-17 | 11.10 | 11.35 | 0.21 | 1.89% | 11.10 | 11.41 | 493462 | 55439.23 | 1.49% |
| 2025-12-16 | 11.56 | 11.14 | -0.31 | -2.71% | 11.02 | 11.60 | 610679 | 68501.87 | 1.84% |
| 2025-12-15 | 11.61 | 11.45 | -0.31 | -2.64% | 11.45 | 11.73 | 522142 | 60427.80 | 1.58% |
| 2025-12-12 | 11.77 | 11.76 | -0.01 | -0.08% | 11.59 | 11.83 | 558760 | 65623.33 | 1.69% |
| 2025-12-11 | 12.10 | 11.77 | -0.31 | -2.57% | 11.73 | 12.17 | 714961 | 85187.92 | 2.16% |
| 2025-12-10 | 12.12 | 12.08 | -0.15 | -1.23% | 12.00 | 12.22 | 651723 | 78768.23 | 1.97% |
| 2025-12-09 | 12.41 | 12.23 | -0.28 | -2.24% | 12.14 | 12.54 | 869131 | 106635.54 | 2.62% |
| 2025-12-08 | 12.47 | 12.51 | 0.12 | 0.97% | 12.26 | 12.65 | 1118797 | 139081.09 | 3.38% |
| 2025-12-05 | 12.61 | 12.39 | -0.36 | -2.82% | 12.05 | 12.72 | 1370749 | 169101.84 | 4.14% |
| 2025-12-04 | 13.46 | 12.75 | -0.24 | -1.85% | 12.75 | 13.60 | 1510088 | 199032.77 | 4.56% |
| 2025-12-03 | 12.88 | 12.99 | -0.05 | -0.38% | 12.70 | 13.24 | 1402172 | 182234.30 | 4.23% |
| 2025-12-02 | 12.56 | 13.04 | 0.44 | 3.49% | 12.51 | 13.20 | 1616138 | 208251.09 | 4.88% |
| 2025-12-01 | 12.40 | 12.60 | 0.07 | 0.56% | 12.38 | 12.98 | 1286860 | 162915.47 | 3.88% |
| 2025-11-28 | 12.50 | 12.53 | -0.17 | -1.34% | 12.25 | 12.74 | 1325234 | 165274.53 | 4.00% |
| 2025-11-27 | 11.81 | 12.70 | 0.70 | 5.83% | 11.72 | 12.96 | 2048759 | 253637.69 | 6.18% |
| 2025-11-26 | 11.63 | 12.00 | 0.21 | 1.78% | 11.49 | 12.29 | 1405375 | 168028.98 | 4.24% |
| 2025-11-25 | 11.89 | 11.79 | -0.03 | -0.25% | 11.73 | 12.12 | 1159511 | 138132.19 | 3.50% |
| 2025-11-24 | 11.55 | 11.82 | 0.18 | 1.55% | 11.30 | 12.00 | 1159679 | 135121.52 | 3.50% |
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。
