| 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 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.44 | 40794 | 2208.79 | 0.51% |
| 2025-05-22 | 5.49 | 5.40 | -0.08 | -1.46% | 5.39 | 5.50 | 44839 | 2435.33 | 0.56% |
| 2025-05-21 | 5.49 | 5.48 | -0.01 | -0.18% | 5.45 | 5.54 | 41075 | 2252.12 | 0.52% |
| 2025-05-20 | 5.57 | 5.49 | -0.03 | -0.54% | 5.47 | 5.57 | 38902 | 2137.89 | 0.49% |
| 2025-05-19 | 5.45 | 5.52 | 0.09 | 1.66% | 5.43 | 5.54 | 61382 | 3378.23 | 0.77% |
| 2025-05-16 | 5.48 | 5.43 | -0.02 | -0.37% | 5.41 | 5.48 | 43336 | 2356.18 | 0.54% |
| 2025-05-15 | 5.46 | 5.45 | 0.00 | 0.00% | 5.39 | 5.55 | 67544 | 3683.37 | 0.85% |
| 2025-05-14 | 5.41 | 5.45 | 0.02 | 0.37% | 5.37 | 5.45 | 59301 | 3208.98 | 0.74% |
| 2025-05-13 | 5.48 | 5.43 | -0.02 | -0.37% | 5.41 | 5.50 | 54702 | 2977.61 | 0.69% |
| 2025-05-12 | 5.55 | 5.45 | -0.05 | -0.91% | 5.41 | 5.58 | 62630 | 3416.42 | 0.79% |
| 2025-05-09 | 5.45 | 5.50 | 0.06 | 1.10% | 5.39 | 5.59 | 99085 | 5437.62 | 1.24% |
| 2025-05-08 | 5.59 | 5.44 | -0.10 | -1.81% | 5.38 | 5.60 | 126791 | 6918.69 | 1.59% |
| 2025-05-07 | 5.30 | 5.54 | 0.29 | 5.52% | 5.26 | 5.62 | 222777 | 12180.52 | 2.79% |
| 2025-05-06 | 5.15 | 5.25 | 0.12 | 2.34% | 5.13 | 5.26 | 78499 | 4090.70 | 0.98% |
| 2025-04-30 | 5.26 | 5.13 | -0.15 | -2.84% | 5.12 | 5.37 | 82636 | 4294.77 | 1.04% |
| 2025-04-29 | 5.16 | 5.28 | 0.15 | 2.92% | 5.16 | 5.30 | 93399 | 4916.89 | 1.17% |
| 2025-04-28 | 5.19 | 5.13 | -0.06 | -1.16% | 5.12 | 5.21 | 47827 | 2462.29 | 0.60% |
| 2025-04-25 | 5.10 | 5.19 | 0.08 | 1.57% | 5.10 | 5.22 | 62953 | 3260.52 | 0.79% |
| 2025-04-24 | 5.14 | 5.11 | 0.01 | 0.20% | 5.05 | 5.15 | 39496 | 2018.52 | 0.50% |
| 2025-04-23 | 5.14 | 5.10 | 0.00 | 0.00% | 5.09 | 5.18 | 53784 | 2757.56 | 0.67% |
| 2025-04-22 | 5.00 | 5.10 | 0.09 | 1.80% | 5.00 | 5.12 | 77792 | 3944.07 | 0.98% |
| 2025-04-21 | 5.03 | 5.01 | -0.04 | -0.79% | 4.98 | 5.08 | 62004 | 3105.97 | 0.78% |
| 2025-04-18 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.07 | 41303 | 2080.36 | 0.52% |
| 2025-04-17 | 4.97 | 5.03 | 0.05 | 1.00% | 4.92 | 5.08 | 70798 | 3571.01 | 0.89% |
| 2025-04-16 | 5.00 | 4.98 | -0.04 | -0.80% | 4.91 | 5.03 | 47249 | 2343.04 | 0.59% |
| 2025-04-15 | 4.99 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 36096 | 1805.32 | 0.45% |
| 2025-04-14 | 4.97 | 5.00 | 0.06 | 1.21% | 4.95 | 5.01 | 52774 | 2631.20 | 0.66% |
| 2025-04-11 | 5.00 | 4.94 | -0.10 | -1.98% | 4.93 | 5.04 | 72191 | 3585.28 | 0.91% |
| 2025-04-10 | 5.06 | 5.04 | 0.01 | 0.20% | 5.01 | 5.09 | 74386 | 3756.01 | 0.93% |
| 2025-04-09 | 4.90 | 5.03 | 0.11 | 2.24% | 4.68 | 5.04 | 107023 | 5213.94 | 1.34% |
| 2025-04-08 | 4.88 | 4.92 | 0.06 | 1.23% | 4.82 | 4.96 | 106703 | 5226.26 | 1.34% |
| 2025-04-07 | 5.20 | 4.86 | -0.54 | -10.00% | 4.86 | 5.26 | 114069 | 5715.17 | 1.43% |
| 2025-04-03 | 5.33 | 5.40 | 0.03 | 0.56% | 5.33 | 5.44 | 85435 | 4618.41 | 1.07% |
| 2025-04-02 | 5.33 | 5.37 | 0.01 | 0.19% | 5.30 | 5.39 | 64121 | 3428.96 | 0.80% |
| 2025-04-01 | 5.26 | 5.36 | 0.14 | 2.68% | 5.22 | 5.37 | 68029 | 3628.19 | 0.85% |
| 2025-03-31 | 5.32 | 5.22 | -0.11 | -2.06% | 5.21 | 5.35 | 49451 | 2605.13 | 0.62% |
| 2025-03-28 | 5.36 | 5.33 | -0.03 | -0.56% | 5.24 | 5.39 | 64650 | 3432.48 | 0.81% |
| 2025-03-27 | 5.33 | 5.36 | 0.00 | 0.00% | 5.31 | 5.40 | 57054 | 3055.47 | 0.72% |
| 2025-03-26 | 5.25 | 5.36 | 0.08 | 1.52% | 5.25 | 5.37 | 69870 | 3729.56 | 0.88% |
| 2025-03-25 | 5.20 | 5.28 | 0.08 | 1.54% | 5.17 | 5.31 | 62323 | 3270.03 | 0.78% |
| 2025-03-24 | 5.31 | 5.20 | -0.13 | -2.44% | 5.13 | 5.33 | 74034 | 3861.41 | 0.93% |
| 2025-03-21 | 5.30 | 5.33 | 0.01 | 0.19% | 5.28 | 5.37 | 51998 | 2767.69 | 0.65% |
| 2025-03-20 | 5.32 | 5.32 | 0.02 | 0.38% | 5.30 | 5.36 | 53392 | 2846.42 | 0.67% |
| 2025-03-19 | 5.33 | 5.30 | -0.03 | -0.56% | 5.28 | 5.39 | 56758 | 3021.01 | 0.71% |
| 2025-03-18 | 5.30 | 5.33 | 0.03 | 0.57% | 5.26 | 5.36 | 55322 | 2935.92 | 0.69% |
| 2025-03-17 | 5.26 | 5.30 | 0.04 | 0.76% | 5.26 | 5.33 | 62444 | 3310.68 | 0.78% |
| 2025-03-14 | 5.18 | 5.26 | 0.07 | 1.35% | 5.17 | 5.26 | 72015 | 3764.00 | 0.90% |
| 2025-03-13 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.20 | 56105 | 2899.02 | 0.70% |
| 2025-03-12 | 5.23 | 5.16 | -0.06 | -1.15% | 5.14 | 5.23 | 64386 | 3325.72 | 0.81% |
| 2025-03-11 | 5.19 | 5.22 | 0.00 | 0.00% | 5.15 | 5.22 | 67610 | 3506.78 | 0.85% |
| 2025-03-10 | 5.18 | 5.22 | 0.06 | 1.16% | 5.15 | 5.26 | 72205 | 3761.88 | 0.91% |
| 2025-03-07 | 5.12 | 5.16 | 0.05 | 0.98% | 5.10 | 5.22 | 79241 | 4091.97 | 0.99% |
| 2025-03-06 | 5.05 | 5.11 | 0.06 | 1.19% | 5.02 | 5.12 | 87315 | 4432.02 | 1.10% |
| 2025-03-05 | 5.06 | 5.05 | 0.00 | 0.00% | 5.01 | 5.08 | 53518 | 2696.29 | 0.67% |
| 2025-03-04 | 5.04 | 5.05 | 0.01 | 0.20% | 5.01 | 5.05 | 44955 | 2260.10 | 0.56% |
| 2025-03-03 | 5.04 | 5.04 | 0.00 | 0.00% | 5.02 | 5.10 | 52510 | 2657.51 | 0.66% |
| 2025-02-28 | 5.07 | 5.04 | -0.04 | -0.79% | 5.02 | 5.13 | 74959 | 3797.57 | 0.94% |
| 2025-02-27 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.11 | 50536 | 2555.03 | 0.63% |
| 2025-02-26 | 4.96 | 5.08 | 0.10 | 2.01% | 4.96 | 5.10 | 77918 | 3945.09 | 0.98% |
| 2025-02-25 | 5.09 | 4.98 | -0.11 | -2.16% | 4.96 | 5.09 | 111300 | 5577.08 | 1.40% |
| 2025-02-24 | 5.03 | 5.09 | 0.07 | 1.39% | 5.01 | 5.14 | 86332 | 4392.26 | 1.08% |
| 2025-02-21 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 57827 | 2898.46 | 0.73% |
| 2025-02-20 | 5.03 | 5.04 | 0.02 | 0.40% | 5.00 | 5.06 | 58098 | 2920.88 | 0.73% |
| 2025-02-19 | 5.00 | 5.02 | 0.00 | 0.00% | 5.00 | 5.03 | 38484 | 1929.68 | 0.48% |
| 2025-02-18 | 5.07 | 5.02 | -0.06 | -1.18% | 5.00 | 5.09 | 57243 | 2888.01 | 0.72% |
| 2025-02-17 | 5.10 | 5.08 | 0.00 | 0.00% | 5.02 | 5.10 | 50160 | 2536.63 | 0.63% |
| 2025-02-14 | 5.13 | 5.08 | -0.05 | -0.97% | 5.06 | 5.16 | 73096 | 3721.19 | 0.92% |
| 2025-02-13 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 76954 | 3963.31 | 0.97% |
| 2025-02-12 | 5.09 | 5.12 | 0.04 | 0.79% | 5.07 | 5.16 | 64383 | 3288.70 | 0.81% |
| 2025-02-11 | 5.10 | 5.08 | -0.01 | -0.20% | 5.02 | 5.11 | 53243 | 2691.05 | 0.67% |
| 2025-02-10 | 5.02 | 5.09 | 0.06 | 1.19% | 5.02 | 5.09 | 70344 | 3559.10 | 0.88% |
| 2025-02-07 | 5.00 | 5.03 | 0.06 | 1.21% | 4.98 | 5.06 | 78678 | 3957.76 | 0.99% |
| 2025-02-06 | 4.96 | 4.97 | 0.00 | 0.00% | 4.93 | 4.99 | 49685 | 2464.35 | 0.62% |
| 2025-02-05 | 5.07 | 4.97 | -0.10 | -1.97% | 4.95 | 5.09 | 65650 | 3280.98 | 0.82% |
| 2025-01-27 | 4.98 | 5.07 | 0.09 | 1.81% | 4.98 | 5.12 | 84474 | 4295.57 | 1.06% |
| 2025-01-24 | 4.97 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 36344 | 1803.89 | 0.46% |
| 2025-01-23 | 4.99 | 4.98 | 0.02 | 0.40% | 4.97 | 5.05 | 43310 | 2171.10 | 0.54% |
| 2025-01-22 | 5.04 | 4.96 | -0.07 | -1.39% | 4.95 | 5.04 | 42002 | 2090.50 | 0.53% |
| 2025-01-21 | 5.09 | 5.03 | -0.03 | -0.59% | 5.00 | 5.09 | 46159 | 2327.01 | 0.58% |
| 2025-01-20 | 5.10 | 5.06 | 0.06 | 1.20% | 5.04 | 5.18 | 74394 | 3793.47 | 0.93% |
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。
