| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.50 | 11.74 | -1.29 | -9.90% | 11.73 | 12.76 | 2654845 | 321080.84 | 8.01% |
| 2025-10-09 | 12.62 | 13.03 | 0.37 | 2.92% | 12.34 | 13.25 | 3320586 | 427585.19 | 10.02% |
| 2025-09-30 | 13.30 | 12.66 | -0.32 | -2.47% | 12.64 | 14.10 | 4610284 | 608556.06 | 13.91% |
| 2025-09-29 | 12.14 | 12.98 | 1.18 | 10.00% | 11.62 | 12.98 | 3274674 | 403389.97 | 9.88% |
| 2025-09-26 | 10.82 | 11.80 | 1.07 | 9.97% | 10.80 | 11.80 | 1665708 | 190682.33 | 5.03% |
| 2025-09-25 | 11.01 | 10.73 | -0.38 | -3.42% | 10.56 | 11.23 | 2649312 | 287061.38 | 7.99% |
| 2025-09-24 | 11.39 | 11.11 | 0.09 | 0.82% | 10.89 | 11.63 | 3699495 | 414470.47 | 11.16% |
| 2025-09-23 | 10.09 | 11.02 | 1.00 | 9.98% | 9.75 | 11.02 | 3158173 | 330717.94 | 9.53% |
| 2025-09-22 | 9.80 | 10.02 | -0.35 | -3.38% | 9.63 | 10.47 | 3046982 | 304297.84 | 9.19% |
| 2025-09-19 | 11.50 | 10.37 | -1.15 | -9.98% | 10.37 | 11.50 | 2896558 | 307670.62 | 8.74% |
| 2025-09-18 | 11.09 | 11.52 | 1.05 | 10.03% | 10.82 | 11.52 | 4402733 | 500430.59 | 13.33% |
| 2025-09-17 | 10.47 | 10.47 | 0.95 | 9.98% | 10.10 | 10.47 | 1008109 | 105134.67 | 3.05% |
| 2025-09-16 | 9.11 | 9.52 | 0.87 | 10.06% | 9.05 | 9.52 | 2006642 | 189289.59 | 6.07% |
| 2025-09-15 | 7.87 | 8.65 | 0.79 | 10.05% | 7.86 | 8.65 | 755875 | 63781.47 | 2.29% |
| 2025-09-12 | 7.94 | 7.86 | -0.10 | -1.26% | 7.86 | 8.00 | 340177 | 26941.52 | 1.03% |
| 2025-09-11 | 7.85 | 7.96 | 0.07 | 0.89% | 7.75 | 7.96 | 444260 | 34971.51 | 1.34% |
| 2025-09-10 | 8.02 | 7.89 | -0.11 | -1.38% | 7.86 | 8.08 | 432286 | 34296.88 | 1.31% |
| 2025-09-09 | 7.95 | 8.00 | 0.03 | 0.38% | 7.86 | 8.06 | 585445 | 46559.60 | 1.77% |
| 2025-09-08 | 7.75 | 7.97 | 0.18 | 2.31% | 7.73 | 8.00 | 569074 | 44920.87 | 1.72% |
| 2025-09-05 | 7.54 | 7.79 | 0.26 | 3.45% | 7.49 | 7.79 | 505506 | 38835.11 | 1.53% |
| 2025-09-04 | 7.60 | 7.53 | -0.05 | -0.66% | 7.40 | 7.69 | 466801 | 35271.67 | 1.41% |
| 2025-09-03 | 7.81 | 7.58 | -0.24 | -3.07% | 7.57 | 7.93 | 419538 | 32335.93 | 1.27% |
| 2025-09-02 | 7.86 | 7.82 | -0.06 | -0.76% | 7.57 | 7.91 | 617669 | 47704.72 | 1.87% |
| 2025-09-01 | 8.00 | 7.88 | -0.11 | -1.38% | 7.85 | 8.06 | 422832 | 33465.04 | 1.28% |
| 2025-08-29 | 7.93 | 7.99 | 0.04 | 0.50% | 7.83 | 8.14 | 517721 | 41338.77 | 1.57% |
| 2025-08-28 | 7.93 | 7.95 | 0.02 | 0.25% | 7.71 | 8.01 | 613688 | 48269.32 | 1.86% |
| 2025-08-27 | 8.15 | 7.93 | -0.25 | -3.06% | 7.93 | 8.24 | 696701 | 56515.99 | 2.11% |
| 2025-08-26 | 8.12 | 8.18 | 0.04 | 0.49% | 8.06 | 8.23 | 524152 | 42806.01 | 1.59% |
| 2025-08-25 | 8.18 | 8.14 | -0.03 | -0.37% | 8.06 | 8.22 | 600024 | 48799.63 | 1.82% |
| 2025-08-22 | 8.13 | 8.17 | 0.01 | 0.12% | 8.07 | 8.19 | 506487 | 41195.20 | 1.53% |
| 2025-08-21 | 8.36 | 8.16 | -0.14 | -1.69% | 8.11 | 8.39 | 670135 | 54957.09 | 2.03% |
| 2025-08-20 | 8.09 | 8.30 | 0.17 | 2.09% | 8.02 | 8.30 | 884859 | 72702.99 | 2.68% |
| 2025-08-19 | 7.99 | 8.13 | 0.15 | 1.88% | 7.83 | 8.26 | 950357 | 76679.27 | 2.88% |
| 2025-08-18 | 7.95 | 7.98 | 0.10 | 1.27% | 7.92 | 8.08 | 667735 | 53462.69 | 2.02% |
| 2025-08-15 | 7.76 | 7.88 | 0.13 | 1.68% | 7.75 | 7.90 | 467692 | 36759.63 | 1.42% |
| 2025-08-14 | 7.95 | 7.75 | -0.15 | -1.90% | 7.71 | 7.97 | 456664 | 35702.95 | 1.38% |
| 2025-08-13 | 7.81 | 7.90 | 0.10 | 1.28% | 7.77 | 7.94 | 544305 | 42823.96 | 1.65% |
| 2025-08-12 | 7.80 | 7.80 | 0.01 | 0.13% | 7.73 | 7.82 | 244737 | 19026.22 | 0.74% |
| 2025-08-11 | 7.68 | 7.79 | 0.10 | 1.30% | 7.67 | 7.80 | 294177 | 22838.86 | 0.89% |
| 2025-08-08 | 7.78 | 7.69 | -0.11 | -1.41% | 7.66 | 7.79 | 328160 | 25297.72 | 0.99% |
| 2025-08-07 | 7.90 | 7.80 | -0.09 | -1.14% | 7.77 | 7.96 | 365711 | 28632.03 | 1.11% |
| 2025-08-06 | 7.70 | 7.89 | 0.20 | 2.60% | 7.64 | 7.94 | 604355 | 47299.21 | 1.83% |
| 2025-08-05 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.76 | 380167 | 29267.85 | 1.15% |
| 2025-08-04 | 7.56 | 7.65 | 0.07 | 0.92% | 7.51 | 7.65 | 238963 | 18133.73 | 0.72% |
| 2025-08-01 | 7.53 | 7.58 | 0.03 | 0.40% | 7.51 | 7.62 | 220054 | 16629.84 | 0.67% |
| 2025-07-31 | 7.61 | 7.55 | -0.10 | -1.31% | 7.53 | 7.72 | 297258 | 22611.24 | 0.90% |
| 2025-07-30 | 7.82 | 7.65 | -0.20 | -2.55% | 7.63 | 7.82 | 466633 | 35959.09 | 1.41% |
| 2025-07-29 | 7.89 | 7.85 | -0.08 | -1.01% | 7.75 | 7.92 | 439482 | 34316.33 | 1.33% |
| 2025-07-28 | 7.82 | 7.93 | 0.12 | 1.54% | 7.82 | 8.08 | 579916 | 46198.76 | 1.76% |
| 2025-07-25 | 7.88 | 7.81 | -0.09 | -1.14% | 7.79 | 7.93 | 413817 | 32383.02 | 1.25% |
| 2025-07-24 | 7.80 | 7.90 | 0.11 | 1.41% | 7.79 | 7.92 | 360508 | 28393.25 | 1.09% |
| 2025-07-23 | 7.95 | 7.79 | -0.18 | -2.26% | 7.78 | 8.02 | 566741 | 44715.87 | 1.72% |
| 2025-07-22 | 8.08 | 7.97 | -0.11 | -1.36% | 7.92 | 8.09 | 522159 | 41564.16 | 1.58% |
| 2025-07-21 | 7.92 | 8.08 | 0.18 | 2.28% | 7.91 | 8.12 | 758400 | 60850.13 | 2.30% |
| 2025-07-18 | 7.96 | 7.90 | -0.07 | -0.88% | 7.86 | 8.00 | 406057 | 32071.79 | 1.23% |
| 2025-07-17 | 7.92 | 7.97 | 0.01 | 0.13% | 7.89 | 8.00 | 410411 | 32615.08 | 1.24% |
| 2025-07-16 | 7.89 | 7.96 | 0.08 | 1.02% | 7.84 | 8.06 | 517222 | 41153.48 | 1.57% |
| 2025-07-15 | 8.00 | 7.88 | -0.15 | -1.87% | 7.78 | 8.06 | 724494 | 57046.59 | 2.19% |
| 2025-07-14 | 8.05 | 8.03 | -0.01 | -0.12% | 7.95 | 8.11 | 488246 | 39239.15 | 1.48% |
| 2025-07-11 | 8.02 | 8.04 | 0.02 | 0.25% | 7.96 | 8.06 | 483612 | 38755.97 | 1.46% |
| 2025-07-10 | 8.12 | 8.02 | -0.12 | -1.47% | 7.95 | 8.12 | 669947 | 53669.77 | 2.03% |
| 2025-07-09 | 8.30 | 8.14 | -0.15 | -1.81% | 8.11 | 8.37 | 904764 | 74143.09 | 2.74% |
| 2025-07-08 | 7.92 | 8.29 | 0.31 | 3.88% | 7.92 | 8.40 | 1304385 | 107471.52 | 3.95% |
| 2025-07-07 | 8.13 | 7.98 | -0.16 | -1.97% | 7.93 | 8.15 | 940033 | 75380.68 | 2.85% |
| 2025-07-04 | 7.75 | 8.14 | 0.42 | 5.44% | 7.66 | 8.18 | 1632885 | 130827.41 | 4.94% |
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。
