| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.97 | 4.99 | 0.05 | 1.01% | 4.87 | 5.02 | 71780 | 3549.13 | 2.31% |
| 2025-04-02 | 4.95 | 4.94 | -0.01 | -0.20% | 4.90 | 5.00 | 44561 | 2206.80 | 1.44% |
| 2025-04-01 | 4.84 | 4.95 | 0.15 | 3.13% | 4.83 | 5.03 | 97104 | 4812.49 | 3.13% |
| 2025-03-31 | 4.90 | 4.80 | -0.10 | -2.04% | 4.74 | 4.90 | 82298 | 3947.61 | 2.65% |
| 2025-03-28 | 5.06 | 4.90 | -0.16 | -3.16% | 4.88 | 5.07 | 81535 | 4033.65 | 2.63% |
| 2025-03-27 | 5.07 | 5.06 | -0.01 | -0.20% | 4.92 | 5.12 | 72315 | 3632.45 | 2.33% |
| 2025-03-26 | 4.89 | 5.07 | 0.18 | 3.68% | 4.87 | 5.10 | 96384 | 4859.67 | 3.11% |
| 2025-03-25 | 4.90 | 4.89 | -0.02 | -0.41% | 4.81 | 4.94 | 86082 | 4198.47 | 2.78% |
| 2025-03-24 | 5.15 | 4.91 | -0.28 | -5.39% | 4.80 | 5.22 | 124080 | 6179.44 | 4.00% |
| 2025-03-21 | 5.27 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 75551 | 3933.15 | 2.44% |
| 2025-03-20 | 5.24 | 5.25 | 0.00 | 0.00% | 5.20 | 5.31 | 61490 | 3229.02 | 1.98% |
| 2025-03-19 | 5.34 | 5.25 | -0.10 | -1.87% | 5.22 | 5.36 | 70156 | 3702.61 | 2.26% |
| 2025-03-18 | 5.39 | 5.35 | -0.02 | -0.37% | 5.30 | 5.42 | 68996 | 3688.51 | 2.22% |
| 2025-03-17 | 5.30 | 5.37 | 0.08 | 1.51% | 5.29 | 5.40 | 98971 | 5290.75 | 3.19% |
| 2025-03-14 | 5.20 | 5.29 | 0.09 | 1.73% | 5.13 | 5.30 | 98256 | 5140.46 | 3.17% |
| 2025-03-13 | 5.23 | 5.20 | -0.04 | -0.76% | 5.10 | 5.25 | 92386 | 4772.35 | 2.98% |
| 2025-03-12 | 5.29 | 5.24 | -0.02 | -0.38% | 5.23 | 5.33 | 94669 | 4992.46 | 3.05% |
| 2025-03-11 | 5.18 | 5.26 | 0.07 | 1.35% | 5.13 | 5.27 | 96766 | 5051.53 | 3.12% |
| 2025-03-10 | 5.17 | 5.19 | 0.05 | 0.97% | 5.16 | 5.33 | 107827 | 5638.65 | 3.48% |
| 2025-03-07 | 5.16 | 5.14 | -0.03 | -0.58% | 5.10 | 5.27 | 101357 | 5253.81 | 3.27% |
| 2025-03-06 | 5.15 | 5.17 | 0.04 | 0.78% | 5.07 | 5.21 | 91364 | 4708.15 | 2.95% |
| 2025-03-05 | 5.19 | 5.13 | -0.06 | -1.16% | 5.01 | 5.22 | 92083 | 4674.08 | 2.97% |
| 2025-03-04 | 5.03 | 5.19 | 0.12 | 2.37% | 5.03 | 5.19 | 87281 | 4486.19 | 2.81% |
| 2025-03-03 | 4.99 | 5.07 | 0.08 | 1.60% | 4.99 | 5.16 | 84638 | 4308.38 | 2.73% |
| 2025-02-28 | 5.12 | 4.99 | -0.14 | -2.73% | 4.99 | 5.15 | 77937 | 3938.91 | 2.51% |
| 2025-02-27 | 5.18 | 5.13 | -0.02 | -0.39% | 5.05 | 5.26 | 94949 | 4877.37 | 3.06% |
| 2025-02-26 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.25 | 96612 | 4990.43 | 3.12% |
| 2025-02-25 | 5.21 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 106997 | 5573.16 | 3.45% |
| 2025-02-24 | 5.12 | 5.23 | 0.17 | 3.36% | 5.12 | 5.43 | 201613 | 10593.16 | 6.50% |
| 2025-02-21 | 5.13 | 5.06 | -0.07 | -1.36% | 4.97 | 5.16 | 94812 | 4779.36 | 3.06% |
| 2025-02-20 | 5.08 | 5.13 | 0.03 | 0.59% | 5.08 | 5.17 | 69427 | 3554.62 | 2.24% |
| 2025-02-19 | 5.00 | 5.10 | 0.08 | 1.59% | 4.93 | 5.10 | 108826 | 5462.18 | 3.51% |
| 2025-02-18 | 5.27 | 5.02 | -0.25 | -4.74% | 4.99 | 5.31 | 114221 | 5855.09 | 3.68% |
| 2025-02-17 | 5.10 | 5.27 | 0.19 | 3.74% | 5.10 | 5.29 | 106509 | 5566.36 | 3.43% |
| 2025-02-14 | 5.13 | 5.08 | -0.03 | -0.59% | 5.05 | 5.16 | 59842 | 3052.16 | 1.93% |
| 2025-02-13 | 5.18 | 5.11 | -0.07 | -1.35% | 5.10 | 5.20 | 61005 | 3138.55 | 1.97% |
| 2025-02-12 | 5.13 | 5.18 | 0.01 | 0.19% | 5.11 | 5.19 | 76233 | 3919.80 | 2.46% |
| 2025-02-11 | 5.25 | 5.17 | -0.08 | -1.52% | 5.11 | 5.26 | 91362 | 4710.55 | 2.95% |
| 2025-02-10 | 5.06 | 5.25 | 0.25 | 5.00% | 5.02 | 5.26 | 133587 | 6890.70 | 4.31% |
| 2025-02-07 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.06 | 113867 | 5687.46 | 3.67% |
| 2025-02-06 | 4.95 | 4.94 | -0.03 | -0.60% | 4.80 | 4.98 | 111252 | 5446.74 | 3.59% |
| 2025-02-05 | 4.93 | 4.97 | 0.03 | 0.61% | 4.89 | 5.02 | 111424 | 5534.11 | 3.59% |
| 2025-01-27 | 4.86 | 4.94 | 0.19 | 4.00% | 4.86 | 5.11 | 176305 | 8788.12 | 5.68% |
| 2025-01-24 | 4.62 | 4.75 | 0.07 | 1.50% | 4.61 | 4.83 | 98218 | 4622.42 | 3.17% |
| 2025-01-23 | 4.58 | 4.68 | 0.13 | 2.86% | 4.58 | 4.75 | 104585 | 4899.54 | 3.37% |
| 2025-01-22 | 4.63 | 4.55 | -0.05 | -1.09% | 4.47 | 4.63 | 55963 | 2539.76 | 1.80% |
| 2025-01-21 | 4.68 | 4.60 | -0.08 | -1.71% | 4.54 | 4.72 | 79693 | 3667.21 | 2.57% |
| 2025-01-20 | 4.64 | 4.68 | 0.05 | 1.08% | 4.51 | 4.72 | 96551 | 4493.00 | 3.11% |
| 2025-01-17 | 4.67 | 4.63 | -0.08 | -1.70% | 4.59 | 4.75 | 105863 | 4923.33 | 3.41% |
| 2025-01-16 | 4.60 | 4.71 | 0.17 | 3.74% | 4.56 | 4.79 | 164072 | 7679.95 | 5.29% |
| 2025-01-15 | 4.57 | 4.54 | -0.03 | -0.66% | 4.46 | 4.62 | 72603 | 3296.68 | 2.34% |
| 2025-01-14 | 4.33 | 4.57 | 0.24 | 5.54% | 4.33 | 4.57 | 79676 | 3577.95 | 2.57% |
| 2025-01-13 | 4.21 | 4.33 | 0.02 | 0.46% | 4.10 | 4.38 | 64441 | 2750.12 | 2.08% |
| 2025-01-10 | 4.47 | 4.31 | -0.18 | -4.01% | 4.30 | 4.54 | 76803 | 3384.45 | 2.48% |
| 2025-01-09 | 4.43 | 4.49 | 0.06 | 1.35% | 4.40 | 4.53 | 68426 | 3071.56 | 2.21% |
| 2025-01-08 | 4.43 | 4.43 | -0.04 | -0.89% | 4.28 | 4.55 | 92972 | 4084.91 | 3.00% |
| 2025-01-07 | 4.36 | 4.47 | 0.17 | 3.95% | 4.29 | 4.47 | 87647 | 3842.78 | 2.83% |
| 2025-01-06 | 4.32 | 4.30 | -0.06 | -1.38% | 4.06 | 4.37 | 91588 | 3896.17 | 2.95% |
| 2025-01-03 | 4.65 | 4.36 | -0.28 | -6.03% | 4.31 | 4.69 | 130122 | 5755.68 | 4.20% |
| 2025-01-02 | 4.66 | 4.64 | -0.02 | -0.43% | 4.60 | 4.85 | 123716 | 5868.01 | 3.99% |
| 2024-12-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.65 | 4.82 | 78068 | 3683.08 | 2.52% |
| 2024-12-30 | 4.91 | 4.73 | -0.16 | -3.27% | 4.60 | 4.96 | 117595 | 5552.08 | 3.79% |
| 2024-12-27 | 4.77 | 4.89 | 0.12 | 2.52% | 4.76 | 4.97 | 98497 | 4821.68 | 3.18% |
| 2024-12-26 | 4.76 | 4.77 | 0.03 | 0.63% | 4.71 | 4.87 | 86956 | 4167.19 | 2.80% |
| 2024-12-25 | 4.93 | 4.74 | -0.19 | -3.85% | 4.60 | 4.95 | 112191 | 5297.84 | 3.62% |
| 2024-12-24 | 5.03 | 4.93 | -0.10 | -1.99% | 4.79 | 5.08 | 148814 | 7289.83 | 4.80% |
| 2024-12-23 | 5.57 | 5.03 | -0.55 | -9.86% | 5.02 | 5.62 | 216587 | 11221.96 | 6.98% |
| 2024-12-20 | 5.55 | 5.58 | 0.09 | 1.64% | 5.52 | 5.68 | 82309 | 4615.67 | 2.65% |
| 2024-12-19 | 5.45 | 5.49 | -0.04 | -0.72% | 5.36 | 5.53 | 83257 | 4540.72 | 2.68% |
| 2024-12-18 | 5.59 | 5.53 | -0.06 | -1.07% | 5.36 | 5.69 | 128553 | 7121.70 | 4.14% |
| 2024-12-17 | 6.11 | 5.59 | -0.47 | -7.76% | 5.59 | 6.11 | 195721 | 11294.79 | 6.31% |
| 2024-12-16 | 5.98 | 6.06 | 0.04 | 0.66% | 5.98 | 6.15 | 126796 | 7696.04 | 4.09% |
| 2024-12-13 | 6.24 | 6.02 | -0.21 | -3.37% | 6.00 | 6.24 | 144087 | 8779.48 | 4.65% |
| 2024-12-12 | 6.09 | 6.23 | 0.19 | 3.15% | 6.07 | 6.28 | 215541 | 13285.25 | 6.95% |
| 2024-12-11 | 5.95 | 6.04 | 0.06 | 1.00% | 5.93 | 6.08 | 150620 | 9031.89 | 4.86% |
| 2024-12-10 | 6.18 | 5.98 | -0.07 | -1.16% | 5.97 | 6.20 | 187603 | 11323.54 | 6.05% |
| 2024-12-09 | 5.96 | 6.05 | 0.09 | 1.51% | 5.91 | 6.15 | 168481 | 10165.07 | 5.43% |
| 2024-12-06 | 5.80 | 5.96 | 0.13 | 2.23% | 5.78 | 6.03 | 155290 | 9195.18 | 5.01% |
| 2024-12-05 | 5.73 | 5.83 | 0.10 | 1.75% | 5.70 | 5.83 | 103849 | 6026.10 | 3.35% |
| 2024-12-04 | 5.82 | 5.73 | -0.16 | -2.72% | 5.68 | 5.89 | 132601 | 7660.20 | 4.28% |
万方发展(000638)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。
