| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.48 | 4.49 | 0.00 | 0.00% | 4.45 | 4.54 | 80522 | 3619.64 | 2.60% |
| 2025-08-21 | 4.61 | 4.49 | -0.09 | -1.97% | 4.45 | 4.67 | 124053 | 5672.32 | 4.00% |
| 2025-08-20 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.62 | 86702 | 3956.26 | 2.80% |
| 2025-08-19 | 4.45 | 4.48 | 0.04 | 0.90% | 4.37 | 4.53 | 116407 | 5173.41 | 3.75% |
| 2025-08-18 | 4.34 | 4.44 | 0.08 | 1.83% | 4.34 | 4.47 | 115523 | 5102.25 | 3.72% |
| 2025-08-15 | 4.35 | 4.36 | 0.01 | 0.23% | 4.31 | 4.50 | 179610 | 7907.19 | 5.79% |
| 2025-08-14 | 4.26 | 4.35 | 0.07 | 1.64% | 4.23 | 4.37 | 122111 | 5246.73 | 3.94% |
| 2025-08-13 | 4.22 | 4.28 | 0.05 | 1.18% | 4.22 | 4.33 | 122528 | 5239.76 | 3.95% |
| 2025-08-12 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.28 | 160826 | 6758.81 | 5.19% |
| 2025-08-11 | 4.09 | 4.09 | 0.00 | 0.00% | 4.03 | 4.14 | 99764 | 4066.63 | 3.22% |
| 2025-08-08 | 4.13 | 4.09 | -0.04 | -0.97% | 4.05 | 4.13 | 103114 | 4211.57 | 3.32% |
| 2025-08-07 | 4.12 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 74811 | 3097.49 | 2.41% |
| 2025-08-06 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 78099 | 3236.13 | 2.52% |
| 2025-08-05 | 4.13 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 97893 | 4033.12 | 3.16% |
| 2025-08-04 | 3.99 | 4.11 | 0.09 | 2.24% | 3.94 | 4.12 | 110261 | 4455.19 | 3.56% |
| 2025-08-01 | 3.96 | 4.02 | 0.01 | 0.25% | 3.93 | 4.05 | 131830 | 5249.62 | 4.25% |
| 2025-07-31 | 4.20 | 4.01 | -0.20 | -4.75% | 4.00 | 4.20 | 224041 | 9144.37 | 7.22% |
| 2025-07-30 | 4.35 | 4.21 | -0.05 | -1.17% | 4.15 | 4.46 | 228513 | 9783.82 | 7.37% |
| 2025-07-29 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.33 | 167240 | 7126.82 | 5.39% |
| 2025-07-28 | 4.09 | 4.27 | -0.03 | -0.70% | 4.09 | 4.37 | 356215 | 14832.24 | 11.49% |
| 2025-07-25 | 4.15 | 4.30 | 0.18 | 4.37% | 4.11 | 4.31 | 254988 | 10737.03 | 8.22% |
| 2025-07-24 | 4.25 | 4.12 | -0.16 | -3.74% | 4.07 | 4.26 | 400915 | 16588.98 | 12.93% |
| 2025-07-23 | 4.28 | 4.28 | -0.22 | -4.89% | 4.28 | 4.28 | 8150 | 348.82 | 0.26% |
| 2025-07-22 | 4.50 | 4.50 | -0.24 | -5.06% | 4.50 | 4.50 | 9483 | 426.73 | 0.31% |
| 2025-07-21 | 4.70 | 4.74 | -0.03 | -0.63% | 4.58 | 4.81 | 193056 | 9031.33 | 6.22% |
| 2025-07-18 | 4.90 | 4.77 | -0.13 | -2.65% | 4.72 | 4.90 | 142395 | 6835.33 | 4.59% |
| 2025-07-17 | 4.92 | 4.90 | -0.02 | -0.41% | 4.81 | 4.93 | 131250 | 6397.94 | 4.23% |
| 2025-07-16 | 4.85 | 4.92 | 0.07 | 1.44% | 4.80 | 4.98 | 165697 | 8123.05 | 5.34% |
| 2025-07-15 | 4.72 | 4.85 | 0.10 | 2.11% | 4.65 | 4.88 | 148829 | 7119.04 | 4.80% |
| 2025-07-14 | 4.80 | 4.75 | 0.04 | 0.85% | 4.71 | 4.91 | 146867 | 7066.94 | 4.74% |
| 2025-07-11 | 4.54 | 4.71 | 0.18 | 3.97% | 4.52 | 4.76 | 161729 | 7512.09 | 5.21% |
| 2025-07-10 | 4.52 | 4.53 | 0.02 | 0.44% | 4.45 | 4.61 | 88278 | 3997.16 | 2.85% |
| 2025-07-09 | 4.57 | 4.51 | -0.06 | -1.31% | 4.47 | 4.57 | 75575 | 3409.31 | 2.44% |
| 2025-07-08 | 4.41 | 4.57 | 0.15 | 3.39% | 4.40 | 4.61 | 114762 | 5184.45 | 3.70% |
| 2025-07-07 | 4.35 | 4.42 | 0.07 | 1.61% | 4.31 | 4.44 | 84515 | 3723.03 | 2.73% |
| 2025-07-04 | 4.45 | 4.35 | -0.12 | -2.68% | 4.32 | 4.51 | 101291 | 4468.47 | 3.27% |
| 2025-07-03 | 4.48 | 4.47 | -0.01 | -0.22% | 4.45 | 4.59 | 90869 | 4095.14 | 2.93% |
| 2025-07-02 | 4.50 | 4.48 | -0.04 | -0.88% | 4.39 | 4.51 | 129956 | 5774.67 | 4.19% |
| 2025-07-01 | 4.50 | 4.52 | 0.03 | 0.67% | 4.49 | 4.64 | 114100 | 5193.52 | 3.68% |
| 2025-06-30 | 4.38 | 4.49 | 0.10 | 2.28% | 4.37 | 4.53 | 124260 | 5535.67 | 4.01% |
| 2025-06-27 | 4.40 | 4.39 | -0.04 | -0.90% | 4.31 | 4.44 | 130678 | 5712.02 | 4.21% |
| 2025-06-26 | 4.40 | 4.43 | 0.10 | 2.31% | 4.33 | 4.53 | 184088 | 8148.24 | 5.94% |
| 2025-06-25 | 4.56 | 4.33 | -0.23 | -5.04% | 4.33 | 4.57 | 309966 | 13665.39 | 9.99% |
| 2025-06-24 | 4.57 | 4.56 | 0.03 | 0.66% | 4.53 | 4.65 | 163143 | 7480.02 | 5.26% |
| 2025-06-23 | 4.53 | 4.53 | -0.17 | -3.62% | 4.47 | 4.64 | 259274 | 11742.87 | 8.36% |
| 2025-06-20 | 4.80 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 57154 | 2706.91 | 1.84% |
| 2025-06-19 | 5.22 | 4.95 | -0.26 | -4.99% | 4.95 | 5.25 | 297443 | 14976.45 | 9.59% |
| 2025-06-18 | 5.01 | 5.21 | 0.21 | 4.20% | 4.98 | 5.23 | 139248 | 7155.90 | 4.49% |
| 2025-06-17 | 5.04 | 5.00 | -0.02 | -0.40% | 4.96 | 5.13 | 81683 | 4107.98 | 2.63% |
| 2025-06-16 | 4.90 | 5.02 | 0.12 | 2.45% | 4.89 | 5.05 | 84899 | 4241.71 | 2.74% |
| 2025-06-13 | 5.06 | 4.90 | -0.18 | -3.54% | 4.83 | 5.08 | 168807 | 8328.36 | 5.44% |
| 2025-06-12 | 5.10 | 5.08 | -0.02 | -0.39% | 5.00 | 5.24 | 146255 | 7480.07 | 4.72% |
| 2025-06-11 | 5.09 | 5.10 | 0.03 | 0.59% | 5.01 | 5.13 | 136022 | 6907.02 | 4.39% |
| 2025-06-10 | 5.01 | 5.07 | -0.01 | -0.20% | 4.91 | 5.09 | 171135 | 8600.37 | 5.52% |
| 2025-06-09 | 5.18 | 5.08 | -0.15 | -2.87% | 5.00 | 5.27 | 173016 | 8884.30 | 5.58% |
| 2025-06-06 | 5.09 | 5.23 | 0.11 | 2.15% | 5.05 | 5.25 | 160786 | 8290.88 | 5.18% |
| 2025-06-05 | 5.07 | 5.12 | 0.08 | 1.59% | 4.96 | 5.19 | 222697 | 11297.52 | 7.18% |
| 2025-06-04 | 5.02 | 5.04 | 0.00 | 0.00% | 4.91 | 5.16 | 266170 | 13413.33 | 8.58% |
| 2025-06-03 | 5.04 | 5.04 | 0.24 | 5.00% | 5.04 | 5.04 | 22326 | 1125.21 | 0.72% |
| 2025-05-30 | 4.54 | 4.80 | 0.12 | 2.56% | 4.54 | 4.86 | 220798 | 10328.50 | 7.12% |
| 2025-05-29 | 4.53 | 4.68 | 0.14 | 3.08% | 4.46 | 4.77 | 297693 | 13796.15 | 9.60% |
| 2025-05-28 | 4.51 | 4.54 | 0.16 | 3.65% | 4.40 | 4.60 | 306558 | 13912.24 | 9.88% |
| 2025-05-27 | 4.17 | 4.38 | 0.17 | 4.04% | 4.17 | 4.38 | 179483 | 7686.52 | 5.79% |
| 2025-05-26 | 4.12 | 4.21 | 0.13 | 3.19% | 4.12 | 4.28 | 191212 | 8061.97 | 6.17% |
| 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% |
*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。
