| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 5.58 | 5.69 | 0.08 | 1.43% | 5.55 | 5.69 | 100886 | 5704.08 | 1.27% |
| 2026-02-03 | 5.47 | 5.61 | 0.16 | 2.94% | 5.47 | 5.61 | 123100 | 6841.98 | 1.54% |
| 2026-02-02 | 5.48 | 5.45 | -0.02 | -0.37% | 5.43 | 5.64 | 129562 | 7145.47 | 1.62% |
| 2026-01-30 | 5.45 | 5.47 | 0.01 | 0.18% | 5.40 | 5.49 | 60582 | 3300.92 | 0.76% |
| 2026-01-29 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.50 | 58860 | 3217.25 | 0.74% |
| 2026-01-28 | 5.43 | 5.47 | 0.03 | 0.55% | 5.37 | 5.52 | 68549 | 3740.25 | 0.86% |
| 2026-01-27 | 5.49 | 5.44 | -0.05 | -0.91% | 5.36 | 5.51 | 83285 | 4517.79 | 1.04% |
| 2026-01-26 | 5.50 | 5.49 | -0.04 | -0.72% | 5.42 | 5.55 | 85319 | 4685.19 | 1.07% |
| 2026-01-23 | 5.50 | 5.53 | 0.01 | 0.18% | 5.47 | 5.53 | 64194 | 3530.08 | 0.81% |
| 2026-01-22 | 5.40 | 5.52 | 0.13 | 2.41% | 5.38 | 5.52 | 102999 | 5632.02 | 1.29% |
| 2026-01-21 | 5.40 | 5.39 | -0.02 | -0.37% | 5.36 | 5.41 | 51520 | 2772.19 | 0.65% |
| 2026-01-20 | 5.34 | 5.41 | 0.07 | 1.31% | 5.30 | 5.41 | 100871 | 5436.74 | 1.26% |
| 2026-01-19 | 5.25 | 5.34 | 0.07 | 1.33% | 5.21 | 5.34 | 53860 | 2851.33 | 0.68% |
| 2026-01-16 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.34 | 47834 | 2527.10 | 0.60% |
| 2026-01-15 | 5.33 | 5.30 | -0.04 | -0.75% | 5.29 | 5.36 | 35263 | 1875.64 | 0.44% |
| 2026-01-14 | 5.35 | 5.34 | -0.02 | -0.37% | 5.29 | 5.39 | 83649 | 4473.03 | 1.05% |
| 2026-01-13 | 5.36 | 5.36 | -0.01 | -0.19% | 5.33 | 5.40 | 82281 | 4418.13 | 1.03% |
| 2026-01-12 | 5.35 | 5.37 | 0.02 | 0.37% | 5.35 | 5.39 | 65042 | 3488.38 | 0.82% |
| 2026-01-09 | 5.36 | 5.35 | -0.02 | -0.37% | 5.33 | 5.39 | 47371 | 2538.97 | 0.59% |
| 2026-01-08 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 44798 | 2403.57 | 0.56% |
| 2026-01-07 | 5.34 | 5.36 | 0.03 | 0.56% | 5.30 | 5.40 | 65358 | 3495.75 | 0.82% |
| 2026-01-06 | 5.29 | 5.33 | 0.05 | 0.95% | 5.27 | 5.34 | 48499 | 2579.12 | 0.61% |
| 2026-01-05 | 5.23 | 5.28 | 0.05 | 0.96% | 5.20 | 5.29 | 55642 | 2931.24 | 0.70% |
| 2025-12-31 | 5.30 | 5.23 | -0.04 | -0.76% | 5.21 | 5.30 | 44145 | 2310.33 | 0.55% |
| 2025-12-30 | 5.35 | 5.27 | -0.08 | -1.50% | 5.26 | 5.35 | 47621 | 2519.25 | 0.60% |
| 2025-12-29 | 5.37 | 5.35 | -0.04 | -0.74% | 5.34 | 5.40 | 45753 | 2454.89 | 0.57% |
| 2025-12-26 | 5.42 | 5.39 | -0.04 | -0.74% | 5.36 | 5.43 | 48906 | 2641.63 | 0.61% |
| 2025-12-25 | 5.36 | 5.43 | 0.07 | 1.31% | 5.35 | 5.54 | 87872 | 4768.15 | 1.10% |
| 2025-12-24 | 5.34 | 5.36 | 0.00 | 0.00% | 5.33 | 5.38 | 41411 | 2215.20 | 0.52% |
| 2025-12-23 | 5.38 | 5.36 | -0.01 | -0.19% | 5.33 | 5.39 | 32972 | 1765.93 | 0.41% |
| 2025-12-22 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.41 | 31829 | 1711.37 | 0.40% |
| 2025-12-19 | 5.33 | 5.39 | 0.06 | 1.13% | 5.33 | 5.39 | 34373 | 1845.06 | 0.43% |
| 2025-12-18 | 5.29 | 5.33 | 0.05 | 0.95% | 5.26 | 5.34 | 34849 | 1850.79 | 0.44% |
| 2025-12-17 | 5.29 | 5.28 | -0.02 | -0.38% | 5.24 | 5.33 | 52630 | 2776.60 | 0.66% |
| 2025-12-16 | 5.38 | 5.30 | -0.09 | -1.67% | 5.30 | 5.38 | 39164 | 2085.94 | 0.49% |
| 2025-12-15 | 5.34 | 5.39 | 0.07 | 1.32% | 5.30 | 5.50 | 64989 | 3522.71 | 0.81% |
| 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% |
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。
