| 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 | 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% |
| 2025-11-21 | 11.30 | 11.64 | 0.08 | 0.69% | 11.22 | 12.10 | 1616244 | 189448.77 | 4.88% |
| 2025-11-20 | 11.87 | 11.56 | -0.30 | -2.53% | 11.54 | 11.97 | 868424 | 101493.37 | 2.62% |
| 2025-11-19 | 12.07 | 11.86 | -0.24 | -1.98% | 11.77 | 12.22 | 1159068 | 138428.22 | 3.50% |
| 2025-11-18 | 12.61 | 12.10 | -0.67 | -5.25% | 12.09 | 12.70 | 1481288 | 181861.81 | 4.47% |
| 2025-11-17 | 12.75 | 12.77 | -0.21 | -1.62% | 12.55 | 13.28 | 1372683 | 176496.14 | 4.14% |
| 2025-11-14 | 14.09 | 12.98 | -1.43 | -9.92% | 12.97 | 14.09 | 2561288 | 343238.59 | 7.73% |
| 2025-11-13 | 14.57 | 14.41 | -0.37 | -2.50% | 14.01 | 14.84 | 2286743 | 328795.00 | 6.90% |
| 2025-11-12 | 13.96 | 14.78 | 0.59 | 4.16% | 13.80 | 15.00 | 2650853 | 384521.56 | 8.00% |
| 2025-11-11 | 13.70 | 14.19 | 0.24 | 1.72% | 13.70 | 15.09 | 2863225 | 410828.06 | 8.64% |
| 2025-11-10 | 13.72 | 13.95 | 0.25 | 1.82% | 13.51 | 14.19 | 2393467 | 330702.84 | 7.22% |
| 2025-11-07 | 14.09 | 13.70 | -0.16 | -1.15% | 13.60 | 14.55 | 3707372 | 523019.25 | 11.19% |
| 2025-11-06 | 12.45 | 13.86 | 1.26 | 10.00% | 12.23 | 13.86 | 1657781 | 220398.75 | 5.00% |
| 2025-11-05 | 12.35 | 12.60 | -0.37 | -2.85% | 12.06 | 12.80 | 1874638 | 232680.11 | 5.66% |
| 2025-11-04 | 12.45 | 12.97 | 0.52 | 4.18% | 11.93 | 13.29 | 2905510 | 366332.41 | 8.77% |
| 2025-11-03 | 13.79 | 12.45 | -0.10 | -0.80% | 12.32 | 13.79 | 2995279 | 382747.94 | 9.04% |
| 2025-10-31 | 11.99 | 12.55 | 1.14 | 9.99% | 11.98 | 12.55 | 973596 | 121081.96 | 2.94% |
| 2025-10-30 | 12.01 | 11.41 | -0.69 | -5.70% | 11.39 | 12.01 | 1444031 | 167755.25 | 4.36% |
| 2025-10-29 | 11.86 | 12.10 | 0.05 | 0.41% | 11.66 | 12.30 | 1659854 | 199242.22 | 5.01% |
| 2025-10-28 | 11.38 | 12.05 | 0.67 | 5.89% | 11.26 | 12.30 | 2343508 | 277378.56 | 7.07% |
| 2025-10-27 | 11.18 | 11.38 | 0.26 | 2.34% | 11.09 | 11.45 | 1220966 | 137451.34 | 3.68% |
| 2025-10-24 | 10.94 | 11.12 | 0.26 | 2.39% | 10.85 | 11.28 | 961600 | 106377.19 | 2.90% |
| 2025-10-23 | 11.00 | 10.86 | -0.33 | -2.95% | 10.70 | 11.09 | 843848 | 91483.34 | 2.55% |
| 2025-10-22 | 11.07 | 11.19 | 0.04 | 0.36% | 10.74 | 11.54 | 1294890 | 144704.92 | 3.91% |
| 2025-10-21 | 10.98 | 11.15 | 0.08 | 0.72% | 10.81 | 11.25 | 1118037 | 123479.64 | 3.37% |
| 2025-10-20 | 11.06 | 11.07 | 0.17 | 1.56% | 10.92 | 11.29 | 1008852 | 112152.52 | 3.04% |
| 2025-10-17 | 11.36 | 10.90 | -0.26 | -2.33% | 10.90 | 11.43 | 1120874 | 125267.02 | 3.38% |
| 2025-10-16 | 11.60 | 11.16 | -0.80 | -6.69% | 11.11 | 11.62 | 1478294 | 166960.11 | 4.46% |
| 2025-10-15 | 11.30 | 11.96 | 0.41 | 3.55% | 11.07 | 12.20 | 2197052 | 256105.02 | 6.63% |
| 2025-10-14 | 11.56 | 11.55 | 0.22 | 1.94% | 11.36 | 12.30 | 2009762 | 237072.45 | 6.06% |
| 2025-10-13 | 10.90 | 11.33 | -0.41 | -3.49% | 10.90 | 11.49 | 1626640 | 182815.02 | 4.91% |
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。
