| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.33 | 5.32 | -0.01 | -0.19% | 5.32 | 5.37 | 29831 | 1593.78 | 0.37% |
| 2025-12-11 | 5.44 | 5.33 | -0.10 | -1.84% | 5.33 | 5.46 | 41367 | 2221.24 | 0.52% |
| 2025-12-10 | 5.45 | 5.43 | -0.03 | -0.55% | 5.40 | 5.47 | 48405 | 2631.64 | 0.61% |
| 2025-12-09 | 5.52 | 5.46 | -0.09 | -1.62% | 5.46 | 5.55 | 50103 | 2755.55 | 0.63% |
| 2025-12-08 | 5.60 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 54209 | 3022.59 | 0.68% |
| 2025-12-05 | 5.58 | 5.59 | 0.03 | 0.54% | 5.51 | 5.60 | 41856 | 2327.07 | 0.52% |
| 2025-12-04 | 5.64 | 5.56 | -0.06 | -1.07% | 5.55 | 5.64 | 33579 | 1873.97 | 0.42% |
| 2025-12-03 | 5.64 | 5.62 | -0.04 | -0.71% | 5.60 | 5.65 | 26258 | 1476.54 | 0.33% |
| 2025-12-02 | 5.65 | 5.66 | 0.01 | 0.18% | 5.59 | 5.67 | 39255 | 2213.99 | 0.49% |
| 2025-12-01 | 5.59 | 5.65 | 0.06 | 1.07% | 5.59 | 5.69 | 49480 | 2799.01 | 0.62% |
| 2025-11-28 | 5.52 | 5.59 | 0.05 | 0.90% | 5.52 | 5.61 | 31019 | 1727.88 | 0.39% |
| 2025-11-27 | 5.51 | 5.54 | 0.03 | 0.54% | 5.48 | 5.56 | 30482 | 1685.61 | 0.38% |
| 2025-11-26 | 5.53 | 5.51 | -0.02 | -0.36% | 5.51 | 5.60 | 46015 | 2552.66 | 0.58% |
| 2025-11-25 | 5.51 | 5.53 | 0.03 | 0.55% | 5.47 | 5.54 | 35383 | 1952.27 | 0.44% |
| 2025-11-24 | 5.49 | 5.50 | 0.04 | 0.73% | 5.43 | 5.53 | 44244 | 2422.93 | 0.55% |
| 2025-11-21 | 5.66 | 5.46 | -0.25 | -4.38% | 5.45 | 5.70 | 81921 | 4537.76 | 1.03% |
| 2025-11-20 | 5.68 | 5.71 | 0.05 | 0.88% | 5.64 | 5.72 | 43496 | 2471.82 | 0.55% |
| 2025-11-19 | 5.78 | 5.66 | -0.11 | -1.91% | 5.65 | 5.78 | 57149 | 3248.47 | 0.72% |
| 2025-11-18 | 5.87 | 5.77 | -0.10 | -1.70% | 5.73 | 5.87 | 62439 | 3608.80 | 0.78% |
| 2025-11-17 | 5.88 | 5.87 | 0.00 | 0.00% | 5.82 | 5.89 | 43191 | 2528.13 | 0.54% |
| 2025-11-14 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.90 | 50755 | 2984.20 | 0.64% |
| 2025-11-13 | 5.81 | 5.87 | 0.04 | 0.69% | 5.80 | 5.88 | 56128 | 3286.01 | 0.70% |
| 2025-11-12 | 5.86 | 5.83 | -0.03 | -0.51% | 5.80 | 5.87 | 46941 | 2734.37 | 0.59% |
| 2025-11-11 | 5.81 | 5.86 | 0.05 | 0.86% | 5.80 | 5.88 | 78517 | 4600.43 | 0.98% |
| 2025-11-10 | 5.79 | 5.81 | 0.02 | 0.35% | 5.76 | 5.82 | 57443 | 3330.94 | 0.72% |
| 2025-11-07 | 5.77 | 5.79 | 0.03 | 0.52% | 5.74 | 5.79 | 47263 | 2728.22 | 0.59% |
| 2025-11-06 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.79 | 47018 | 2705.88 | 0.59% |
| 2025-11-05 | 5.77 | 5.79 | 0.01 | 0.17% | 5.73 | 5.80 | 49103 | 2837.54 | 0.62% |
| 2025-11-04 | 5.75 | 5.78 | 0.02 | 0.35% | 5.73 | 5.79 | 48780 | 2812.33 | 0.61% |
| 2025-11-03 | 5.82 | 5.76 | -0.04 | -0.69% | 5.72 | 5.82 | 75111 | 4332.40 | 0.94% |
| 2025-10-31 | 5.81 | 5.80 | 0.00 | 0.00% | 5.78 | 5.84 | 75278 | 4366.73 | 0.94% |
| 2025-10-30 | 5.94 | 5.80 | -0.23 | -3.81% | 5.78 | 5.95 | 134250 | 7864.64 | 1.68% |
| 2025-10-29 | 6.07 | 6.03 | -0.04 | -0.66% | 5.97 | 6.09 | 65030 | 3908.20 | 0.82% |
| 2025-10-28 | 6.07 | 6.07 | -0.01 | -0.16% | 6.04 | 6.10 | 60815 | 3693.80 | 0.76% |
| 2025-10-27 | 6.02 | 6.08 | 0.08 | 1.33% | 6.01 | 6.10 | 89842 | 5451.05 | 1.13% |
| 2025-10-24 | 6.07 | 6.00 | -0.07 | -1.15% | 5.99 | 6.08 | 55135 | 3318.31 | 0.69% |
| 2025-10-23 | 6.02 | 6.07 | 0.02 | 0.33% | 5.97 | 6.07 | 63944 | 3845.23 | 0.80% |
| 2025-10-22 | 6.04 | 6.05 | 0.00 | 0.00% | 6.02 | 6.07 | 54583 | 3301.70 | 0.68% |
| 2025-10-21 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.05 | 71991 | 4336.33 | 0.90% |
| 2025-10-20 | 5.91 | 5.96 | 0.06 | 1.02% | 5.87 | 5.96 | 43430 | 2569.16 | 0.54% |
| 2025-10-17 | 5.96 | 5.90 | -0.08 | -1.34% | 5.89 | 5.99 | 54841 | 3261.12 | 0.69% |
| 2025-10-16 | 6.03 | 5.98 | -0.05 | -0.83% | 5.95 | 6.03 | 56226 | 3359.50 | 0.71% |
| 2025-10-15 | 5.96 | 6.03 | 0.06 | 1.01% | 5.94 | 6.04 | 58504 | 3520.09 | 0.73% |
| 2025-10-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.94 | 6.04 | 75282 | 4503.64 | 0.94% |
| 2025-10-13 | 5.94 | 5.97 | -0.12 | -1.97% | 5.92 | 6.01 | 102338 | 6099.09 | 1.28% |
| 2025-10-10 | 6.03 | 6.09 | 0.05 | 0.83% | 6.00 | 6.13 | 126856 | 7718.47 | 1.59% |
| 2025-10-09 | 5.83 | 6.04 | 0.24 | 4.14% | 5.80 | 6.15 | 193406 | 11553.19 | 2.43% |
| 2025-09-30 | 5.79 | 5.80 | 0.02 | 0.35% | 5.75 | 5.83 | 39917 | 2317.23 | 0.50% |
| 2025-09-29 | 5.75 | 5.78 | 0.00 | 0.00% | 5.68 | 5.80 | 37946 | 2182.98 | 0.48% |
| 2025-09-26 | 5.75 | 5.78 | 0.01 | 0.17% | 5.71 | 5.82 | 41799 | 2414.93 | 0.52% |
| 2025-09-25 | 5.89 | 5.77 | -0.02 | -0.35% | 5.75 | 5.92 | 55995 | 3265.82 | 0.70% |
| 2025-09-24 | 5.68 | 5.79 | 0.08 | 1.40% | 5.67 | 5.81 | 47684 | 2743.26 | 0.60% |
| 2025-09-23 | 5.73 | 5.71 | -0.02 | -0.35% | 5.56 | 5.73 | 60184 | 3390.38 | 0.75% |
| 2025-09-22 | 5.85 | 5.73 | -0.12 | -2.05% | 5.70 | 5.85 | 60540 | 3478.42 | 0.76% |
| 2025-09-19 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.86 | 43710 | 2552.56 | 0.55% |
| 2025-09-18 | 5.94 | 5.83 | -0.11 | -1.85% | 5.80 | 5.95 | 79482 | 4670.39 | 1.00% |
| 2025-09-17 | 5.95 | 5.94 | -0.02 | -0.34% | 5.93 | 5.96 | 42684 | 2537.45 | 0.54% |
| 2025-09-16 | 5.92 | 5.96 | 0.03 | 0.51% | 5.89 | 5.96 | 62529 | 3708.12 | 0.78% |
| 2025-09-15 | 5.91 | 5.93 | 0.00 | 0.00% | 5.85 | 5.94 | 61027 | 3592.24 | 0.77% |
| 2025-09-12 | 5.93 | 5.93 | 0.02 | 0.34% | 5.89 | 5.96 | 64143 | 3800.22 | 0.80% |
| 2025-09-11 | 5.90 | 5.91 | 0.02 | 0.34% | 5.83 | 5.92 | 53718 | 3156.73 | 0.67% |
| 2025-09-10 | 5.93 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 35598 | 2098.11 | 0.45% |
| 2025-09-09 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.98 | 57167 | 3389.76 | 0.72% |
| 2025-09-08 | 5.89 | 5.93 | 0.03 | 0.51% | 5.87 | 5.94 | 58734 | 3469.65 | 0.74% |
| 2025-09-05 | 5.87 | 5.90 | 0.05 | 0.85% | 5.81 | 5.90 | 45542 | 2667.40 | 0.57% |
| 2025-09-04 | 5.85 | 5.85 | 0.00 | 0.00% | 5.78 | 5.89 | 58317 | 3406.79 | 0.73% |
| 2025-09-03 | 5.99 | 5.85 | -0.12 | -2.01% | 5.84 | 5.99 | 67299 | 3968.08 | 0.84% |
| 2025-09-02 | 6.03 | 5.97 | -0.07 | -1.16% | 5.92 | 6.04 | 78810 | 4698.71 | 0.99% |
| 2025-09-01 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.07 | 77915 | 4703.70 | 0.98% |
| 2025-08-29 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.15 | 99063 | 6038.12 | 1.24% |
| 2025-08-28 | 6.05 | 6.04 | -0.03 | -0.49% | 5.90 | 6.12 | 131017 | 7893.22 | 1.64% |
| 2025-08-27 | 6.25 | 6.07 | -0.13 | -2.10% | 6.06 | 6.25 | 182173 | 11226.48 | 2.28% |
| 2025-08-26 | 6.18 | 6.20 | 0.01 | 0.16% | 6.13 | 6.21 | 130287 | 8045.67 | 1.63% |
| 2025-08-25 | 6.16 | 6.19 | 0.05 | 0.81% | 6.12 | 6.19 | 136492 | 8418.18 | 1.71% |
| 2025-08-22 | 6.15 | 6.14 | 0.00 | 0.00% | 6.08 | 6.16 | 108866 | 6653.55 | 1.37% |
| 2025-08-21 | 6.12 | 6.14 | 0.02 | 0.33% | 6.09 | 6.15 | 97631 | 5985.29 | 1.22% |
| 2025-08-20 | 6.07 | 6.12 | 0.06 | 0.99% | 6.05 | 6.12 | 98057 | 5971.76 | 1.23% |
| 2025-08-19 | 6.09 | 6.06 | -0.03 | -0.49% | 6.04 | 6.10 | 109383 | 6636.21 | 1.37% |
| 2025-08-18 | 6.12 | 6.09 | -0.01 | -0.16% | 6.07 | 6.13 | 114315 | 6959.43 | 1.43% |
| 2025-08-15 | 6.07 | 6.10 | 0.02 | 0.33% | 6.06 | 6.11 | 98294 | 5983.83 | 1.23% |
万年青(000789)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。
