| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 6.15 | 6.08 | -0.09 | -1.46% | 6.05 | 6.16 | 147899 | 9011.26 | 0.45% |
| 2025-01-21 | 6.21 | 6.17 | -0.01 | -0.16% | 6.11 | 6.22 | 149747 | 9216.45 | 0.45% |
| 2025-01-20 | 6.23 | 6.18 | -0.01 | -0.16% | 6.15 | 6.29 | 157126 | 9761.14 | 0.48% |
| 2025-01-17 | 6.18 | 6.19 | 0.02 | 0.32% | 6.12 | 6.21 | 138057 | 8529.89 | 0.42% |
| 2025-01-16 | 6.20 | 6.17 | -0.02 | -0.32% | 6.14 | 6.27 | 168984 | 10472.50 | 0.51% |
| 2025-01-15 | 6.21 | 6.19 | -0.03 | -0.48% | 6.16 | 6.25 | 168038 | 10427.13 | 0.51% |
| 2025-01-14 | 5.92 | 6.22 | 0.30 | 5.07% | 5.90 | 6.22 | 243453 | 14878.09 | 0.74% |
| 2025-01-13 | 5.86 | 5.92 | 0.01 | 0.17% | 5.82 | 5.98 | 175458 | 10366.05 | 0.53% |
| 2025-01-10 | 5.93 | 5.91 | -0.02 | -0.34% | 5.91 | 6.11 | 235164 | 14112.09 | 0.71% |
| 2025-01-09 | 5.91 | 5.93 | 0.03 | 0.51% | 5.87 | 5.97 | 160018 | 9494.87 | 0.48% |
| 2025-01-08 | 5.92 | 5.90 | -0.07 | -1.17% | 5.73 | 5.96 | 225158 | 13165.14 | 0.68% |
| 2025-01-07 | 5.95 | 5.97 | 0.01 | 0.17% | 5.90 | 6.03 | 169792 | 10117.58 | 0.51% |
| 2025-01-06 | 5.84 | 5.96 | 0.12 | 2.05% | 5.79 | 6.02 | 246284 | 14609.64 | 0.75% |
| 2025-01-03 | 5.98 | 5.84 | -0.13 | -2.18% | 5.82 | 6.07 | 254787 | 15144.59 | 0.77% |
| 2025-01-02 | 6.16 | 5.97 | -0.18 | -2.93% | 5.89 | 6.20 | 306148 | 18578.26 | 0.93% |
| 2024-12-31 | 6.35 | 6.15 | -0.19 | -3.00% | 6.14 | 6.38 | 252521 | 15731.09 | 0.76% |
| 2024-12-30 | 6.37 | 6.34 | -0.05 | -0.78% | 6.33 | 6.46 | 184985 | 11811.80 | 0.56% |
| 2024-12-27 | 6.24 | 6.39 | 0.13 | 2.08% | 6.23 | 6.48 | 272112 | 17413.01 | 0.82% |
| 2024-12-26 | 6.21 | 6.26 | 0.05 | 0.81% | 6.18 | 6.30 | 144060 | 9012.95 | 0.44% |
| 2024-12-25 | 6.38 | 6.21 | -0.16 | -2.51% | 6.17 | 6.40 | 187463 | 11688.73 | 0.57% |
| 2024-12-24 | 6.27 | 6.37 | 0.12 | 1.92% | 6.25 | 6.40 | 200905 | 12757.53 | 0.61% |
| 2024-12-23 | 6.43 | 6.25 | -0.20 | -3.10% | 6.23 | 6.45 | 247931 | 15652.26 | 0.75% |
| 2024-12-20 | 6.40 | 6.45 | 0.04 | 0.62% | 6.36 | 6.47 | 177476 | 11394.51 | 0.54% |
| 2024-12-19 | 6.38 | 6.41 | -0.04 | -0.62% | 6.30 | 6.43 | 173406 | 11036.62 | 0.52% |
| 2024-12-18 | 6.42 | 6.45 | 0.06 | 0.94% | 6.39 | 6.49 | 190990 | 12314.27 | 0.58% |
| 2024-12-17 | 6.40 | 6.39 | -0.03 | -0.47% | 6.36 | 6.47 | 221305 | 14178.60 | 0.67% |
| 2024-12-16 | 6.42 | 6.42 | -0.02 | -0.31% | 6.37 | 6.53 | 242427 | 15633.80 | 0.73% |
| 2024-12-13 | 6.56 | 6.44 | -0.16 | -2.42% | 6.44 | 6.59 | 329348 | 21357.95 | 1.00% |
| 2024-12-12 | 6.65 | 6.60 | -0.05 | -0.75% | 6.51 | 6.68 | 288262 | 18978.08 | 0.87% |
| 2024-12-11 | 6.58 | 6.65 | 0.03 | 0.45% | 6.55 | 6.67 | 266314 | 17625.23 | 0.81% |
| 2024-12-10 | 6.75 | 6.62 | 0.02 | 0.30% | 6.60 | 6.83 | 470976 | 31603.66 | 1.43% |
| 2024-12-09 | 6.66 | 6.60 | -0.05 | -0.75% | 6.55 | 6.79 | 345273 | 22976.78 | 1.05% |
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。
