| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.19 | 4.08 | -0.11 | -2.63% | 4.05 | 4.25 | 186624 | 7712.66 | 6.02% |
| 2025-05-22 | 4.37 | 4.19 | -0.12 | -2.78% | 4.15 | 4.40 | 265605 | 11367.93 | 8.56% |
| 2025-05-21 | 4.15 | 4.31 | 0.21 | 5.12% | 4.09 | 4.31 | 288862 | 12200.41 | 9.31% |
| 2025-05-20 | 4.10 | 4.10 | -0.15 | -3.53% | 4.05 | 4.25 | 342012 | 14208.55 | 11.03% |
| 2025-05-19 | 4.25 | 4.25 | 0.20 | 4.94% | 4.20 | 4.25 | 167549 | 7119.18 | 5.40% |
| 2025-05-16 | 4.13 | 4.05 | 0.12 | 3.05% | 3.83 | 4.13 | 622311 | 25235.08 | 20.07% |
| 2025-05-15 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 9804 | 385.30 | 0.32% |
| 2025-05-14 | 3.74 | 3.74 | 0.18 | 5.06% | 3.74 | 3.74 | 65599 | 2453.39 | 2.12% |
| 2025-05-13 | 3.44 | 3.56 | 0.17 | 5.01% | 3.40 | 3.56 | 253747 | 8931.67 | 8.18% |
| 2025-05-12 | 3.35 | 3.39 | 0.09 | 2.73% | 3.25 | 3.44 | 194490 | 6515.45 | 6.27% |
| 2025-05-09 | 3.26 | 3.30 | 0.05 | 1.54% | 3.22 | 3.40 | 226206 | 7439.66 | 7.29% |
| 2025-05-08 | 3.23 | 3.25 | 0.02 | 0.62% | 3.18 | 3.32 | 268092 | 8754.01 | 8.64% |
| 2025-05-07 | 3.08 | 3.23 | 0.15 | 4.87% | 3.08 | 3.23 | 195835 | 6166.18 | 6.31% |
| 2025-05-06 | 3.02 | 3.08 | -0.02 | -0.65% | 2.96 | 3.13 | 281407 | 8578.56 | 9.07% |
| 2025-04-30 | 3.02 | 3.10 | -0.08 | -2.52% | 3.02 | 3.17 | 369584 | 11271.07 | 11.92% |
| 2025-04-28 | 3.35 | 3.18 | -0.35 | -9.92% | 3.18 | 3.42 | 305312 | 9901.15 | 9.84% |
| 2025-04-25 | 3.55 | 3.53 | -0.15 | -4.08% | 3.50 | 3.64 | 254037 | 9049.00 | 8.19% |
| 2025-04-24 | 3.75 | 3.68 | -0.19 | -4.91% | 3.48 | 3.89 | 591322 | 21228.29 | 19.07% |
| 2025-04-23 | 3.91 | 3.87 | -0.24 | -5.84% | 3.75 | 4.00 | 649394 | 25132.90 | 20.94% |
| 2025-04-22 | 4.11 | 4.11 | -0.46 | -10.07% | 4.11 | 4.11 | 49484 | 2033.79 | 1.60% |
| 2025-04-21 | 4.57 | 4.57 | -0.51 | -10.04% | 4.57 | 4.57 | 75695 | 3459.26 | 2.44% |
| 2025-04-18 | 5.01 | 5.08 | 0.08 | 1.60% | 4.88 | 5.12 | 127365 | 6361.05 | 4.11% |
| 2025-04-17 | 4.92 | 5.00 | 0.09 | 1.83% | 4.90 | 5.06 | 94802 | 4751.91 | 3.06% |
| 2025-04-16 | 5.07 | 4.91 | -0.17 | -3.35% | 4.87 | 5.07 | 120021 | 5949.11 | 3.87% |
| 2025-04-15 | 5.02 | 5.08 | 0.10 | 2.01% | 4.91 | 5.08 | 100460 | 5033.09 | 3.24% |
| 2025-04-14 | 4.93 | 4.98 | 0.10 | 2.05% | 4.90 | 5.03 | 98552 | 4907.69 | 3.18% |
| 2025-04-11 | 4.88 | 4.88 | -0.01 | -0.20% | 4.87 | 4.99 | 123871 | 6083.10 | 3.99% |
| 2025-04-10 | 4.75 | 4.89 | 0.05 | 1.03% | 4.75 | 5.00 | 202769 | 9970.62 | 6.54% |
| 2025-04-09 | 4.60 | 4.84 | 0.08 | 1.68% | 4.30 | 4.87 | 251783 | 11584.09 | 8.12% |
| 2025-04-08 | 4.41 | 4.76 | 0.27 | 6.01% | 4.39 | 4.80 | 231652 | 10647.98 | 7.47% |
| 2025-04-07 | 4.84 | 4.49 | -0.50 | -10.02% | 4.49 | 4.89 | 192296 | 8907.02 | 6.20% |
| 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% |
*ST万方(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。
