| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.03 | 6.03 | 0.29 | 5.05% | 5.96 | 6.03 | 57378 | 3457.46 | 1.85% |
| 2025-10-24 | 5.60 | 5.74 | 0.27 | 4.94% | 5.53 | 5.74 | 232933 | 13228.07 | 7.51% |
| 2025-10-23 | 5.40 | 5.47 | 0.26 | 4.99% | 5.27 | 5.47 | 288618 | 15629.04 | 9.31% |
| 2025-10-22 | 5.00 | 5.21 | 0.25 | 5.04% | 4.92 | 5.21 | 219763 | 11156.59 | 7.09% |
| 2025-10-21 | 5.12 | 4.96 | 0.08 | 1.64% | 4.84 | 5.12 | 337706 | 16944.27 | 10.89% |
| 2025-10-20 | 4.73 | 4.88 | 0.23 | 4.95% | 4.73 | 4.88 | 68932 | 3323.76 | 2.22% |
| 2025-10-17 | 4.52 | 4.65 | 0.09 | 1.97% | 4.34 | 4.72 | 371936 | 16711.35 | 11.99% |
| 2025-10-16 | 4.56 | 4.56 | 0.22 | 5.07% | 4.45 | 4.56 | 436099 | 19853.32 | 14.06% |
| 2025-10-15 | 4.34 | 4.34 | 0.21 | 5.08% | 4.34 | 4.34 | 38797 | 1683.79 | 1.25% |
| 2025-10-14 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 9572 | 395.32 | 0.31% |
| 2025-10-13 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 37370 | 1468.64 | 1.20% |
| 2025-10-10 | 3.65 | 3.74 | 0.09 | 2.47% | 3.65 | 3.79 | 108262 | 4052.81 | 3.49% |
| 2025-10-09 | 3.79 | 3.65 | -0.10 | -2.67% | 3.61 | 3.80 | 133391 | 4880.95 | 4.30% |
| 2025-09-30 | 3.72 | 3.75 | -0.02 | -0.53% | 3.72 | 3.83 | 113038 | 4267.75 | 3.64% |
| 2025-09-29 | 3.94 | 3.77 | -0.18 | -4.56% | 3.75 | 3.94 | 190848 | 7225.57 | 6.15% |
| 2025-09-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 4.02 | 111144 | 4409.90 | 3.58% |
| 2025-09-25 | 4.01 | 3.95 | -0.20 | -4.82% | 3.94 | 4.11 | 341797 | 13677.09 | 11.02% |
| 2025-09-24 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.15 | 12655 | 525.18 | 0.41% |
| 2025-09-23 | 4.58 | 4.37 | -0.23 | -5.00% | 4.37 | 4.60 | 141206 | 6281.02 | 4.55% |
| 2025-09-22 | 4.60 | 4.60 | 0.22 | 5.02% | 4.60 | 4.60 | 45651 | 2099.95 | 1.47% |
| 2025-09-19 | 4.17 | 4.38 | 0.16 | 3.79% | 4.17 | 4.38 | 128063 | 5487.02 | 4.13% |
| 2025-09-18 | 4.36 | 4.22 | -0.15 | -3.43% | 4.19 | 4.44 | 141482 | 6120.84 | 4.56% |
| 2025-09-17 | 4.39 | 4.37 | -0.03 | -0.68% | 4.34 | 4.40 | 80949 | 3535.91 | 2.61% |
| 2025-09-16 | 4.46 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 98465 | 4333.81 | 3.17% |
| 2025-09-15 | 4.34 | 4.41 | 0.09 | 2.08% | 4.25 | 4.50 | 128968 | 5643.43 | 4.16% |
| 2025-09-12 | 4.34 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 80824 | 3504.14 | 2.61% |
| 2025-09-11 | 4.41 | 4.36 | -0.07 | -1.58% | 4.24 | 4.42 | 179187 | 7749.11 | 5.78% |
| 2025-09-10 | 4.39 | 4.43 | 0.02 | 0.45% | 4.38 | 4.48 | 85528 | 3787.82 | 2.76% |
| 2025-09-09 | 4.37 | 4.41 | 0.03 | 0.68% | 4.35 | 4.58 | 182810 | 8138.72 | 5.89% |
| 2025-09-08 | 4.15 | 4.38 | 0.15 | 3.55% | 4.15 | 4.43 | 194059 | 8297.53 | 6.26% |
| 2025-09-05 | 4.04 | 4.23 | -0.02 | -0.47% | 4.04 | 4.38 | 420633 | 17166.29 | 13.56% |
| 2025-09-04 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 6200 | 263.50 | 0.20% |
| 2025-09-03 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.57 | 81051 | 3632.05 | 2.61% |
| 2025-09-02 | 4.75 | 4.70 | -0.14 | -2.89% | 4.64 | 4.97 | 184787 | 8846.67 | 5.96% |
| 2025-09-01 | 4.87 | 4.84 | -0.05 | -1.02% | 4.76 | 4.97 | 163849 | 7958.41 | 5.28% |
| 2025-08-29 | 4.72 | 4.89 | 0.14 | 2.95% | 4.57 | 4.98 | 228148 | 10861.02 | 7.36% |
| 2025-08-28 | 4.73 | 4.75 | 0.03 | 0.64% | 4.57 | 4.89 | 179994 | 8544.29 | 5.80% |
| 2025-08-27 | 4.79 | 4.72 | 0.06 | 1.29% | 4.68 | 4.89 | 212773 | 10208.97 | 6.86% |
| 2025-08-26 | 4.43 | 4.66 | 0.22 | 4.95% | 4.42 | 4.66 | 152150 | 7012.77 | 4.91% |
| 2025-08-25 | 4.47 | 4.44 | -0.05 | -1.11% | 4.39 | 4.54 | 95711 | 4266.23 | 3.09% |
| 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% |
*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。
