| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.18 | 6.08 | -0.08 | -1.30% | 6.06 | 6.18 | 124887 | 7638.15 | 1.57% |
| 2025-08-13 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.20 | 143561 | 8824.42 | 1.80% |
| 2025-08-12 | 6.27 | 6.18 | -0.10 | -1.59% | 6.16 | 6.27 | 160222 | 9915.34 | 2.01% |
| 2025-08-11 | 6.26 | 6.28 | 0.05 | 0.80% | 6.23 | 6.36 | 202572 | 12743.10 | 2.54% |
| 2025-08-08 | 6.13 | 6.23 | 0.04 | 0.65% | 6.11 | 6.24 | 183317 | 11342.01 | 2.30% |
| 2025-08-07 | 6.23 | 6.19 | 0.07 | 1.14% | 6.13 | 6.29 | 192441 | 11927.59 | 2.41% |
| 2025-08-06 | 6.10 | 6.12 | 0.02 | 0.33% | 6.06 | 6.12 | 111107 | 6765.36 | 1.39% |
| 2025-08-05 | 6.11 | 6.10 | -0.01 | -0.16% | 6.08 | 6.13 | 91897 | 5608.57 | 1.15% |
| 2025-08-04 | 6.07 | 6.11 | 0.00 | 0.00% | 6.04 | 6.12 | 97416 | 5934.51 | 1.22% |
| 2025-08-01 | 6.07 | 6.11 | 0.03 | 0.49% | 6.05 | 6.11 | 94254 | 5736.06 | 1.18% |
| 2025-07-31 | 6.16 | 6.08 | -0.11 | -1.78% | 6.05 | 6.18 | 154891 | 9447.69 | 1.94% |
| 2025-07-30 | 6.22 | 6.19 | -0.03 | -0.48% | 6.15 | 6.25 | 140079 | 8690.03 | 1.76% |
| 2025-07-29 | 6.26 | 6.22 | -0.02 | -0.32% | 6.14 | 6.26 | 213240 | 13217.95 | 2.67% |
| 2025-07-28 | 6.24 | 6.24 | 0.00 | 0.00% | 6.19 | 6.28 | 185900 | 11590.38 | 2.33% |
| 2025-07-25 | 6.39 | 6.24 | -0.15 | -2.35% | 6.23 | 6.41 | 335169 | 21037.14 | 4.20% |
| 2025-07-24 | 6.50 | 6.39 | -0.09 | -1.39% | 6.28 | 6.59 | 533852 | 34235.95 | 6.69% |
| 2025-07-23 | 7.15 | 6.48 | -0.62 | -8.73% | 6.47 | 7.15 | 740748 | 49508.36 | 9.29% |
| 2025-07-22 | 6.60 | 7.10 | 0.65 | 10.08% | 6.50 | 7.10 | 1114407 | 75747.12 | 13.98% |
| 2025-07-21 | 6.00 | 6.45 | 0.59 | 10.07% | 5.99 | 6.45 | 685564 | 42849.80 | 8.60% |
| 2025-07-18 | 5.84 | 5.86 | 0.03 | 0.51% | 5.82 | 5.86 | 67499 | 3943.74 | 0.85% |
| 2025-07-17 | 5.86 | 5.83 | -0.03 | -0.51% | 5.80 | 5.89 | 87817 | 5122.85 | 1.10% |
| 2025-07-16 | 5.95 | 5.86 | -0.06 | -1.01% | 5.82 | 5.99 | 122773 | 7226.91 | 1.54% |
| 2025-07-15 | 6.03 | 5.92 | -0.13 | -2.15% | 5.87 | 6.07 | 184268 | 10946.34 | 2.31% |
| 2025-07-14 | 5.88 | 6.05 | 0.15 | 2.54% | 5.88 | 6.13 | 189835 | 11449.20 | 2.38% |
| 2025-07-11 | 5.95 | 5.90 | -0.08 | -1.34% | 5.84 | 6.03 | 140718 | 8305.47 | 1.76% |
| 2025-07-10 | 5.92 | 5.98 | 0.11 | 1.87% | 5.87 | 6.00 | 174104 | 10314.01 | 2.18% |
| 2025-07-09 | 6.06 | 6.01 | -0.02 | -0.33% | 5.99 | 6.20 | 215004 | 13035.90 | 2.70% |
| 2025-07-08 | 5.98 | 6.03 | 0.07 | 1.17% | 5.92 | 6.07 | 217205 | 13013.31 | 2.72% |
| 2025-07-07 | 6.06 | 5.96 | -0.10 | -1.65% | 5.93 | 6.12 | 319021 | 19106.26 | 4.00% |
| 2025-07-04 | 5.86 | 6.06 | 0.18 | 3.06% | 5.81 | 6.46 | 547517 | 33654.54 | 6.87% |
| 2025-07-03 | 5.74 | 5.88 | 0.19 | 3.34% | 5.64 | 6.00 | 339373 | 19760.67 | 4.26% |
| 2025-07-02 | 5.50 | 5.69 | 0.20 | 3.64% | 5.49 | 5.90 | 236248 | 13377.71 | 2.96% |
| 2025-07-01 | 5.47 | 5.49 | 0.03 | 0.55% | 5.45 | 5.50 | 48379 | 2650.48 | 0.61% |
| 2025-06-30 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.47 | 48521 | 2641.28 | 0.61% |
| 2025-06-27 | 5.41 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 65542 | 3554.50 | 0.82% |
| 2025-06-26 | 5.43 | 5.40 | -0.03 | -0.55% | 5.38 | 5.44 | 34727 | 1874.72 | 0.44% |
| 2025-06-25 | 5.43 | 5.43 | 0.01 | 0.18% | 5.37 | 5.43 | 30143 | 1629.67 | 0.38% |
| 2025-06-24 | 5.31 | 5.42 | 0.09 | 1.69% | 5.29 | 5.42 | 46800 | 2519.09 | 0.59% |
| 2025-06-23 | 5.27 | 5.33 | 0.01 | 0.19% | 5.23 | 5.34 | 40191 | 2122.52 | 0.50% |
| 2025-06-20 | 5.31 | 5.32 | 0.01 | 0.19% | 5.29 | 5.37 | 33814 | 1802.37 | 0.42% |
| 2025-06-19 | 5.34 | 5.31 | -0.02 | -0.38% | 5.29 | 5.36 | 43454 | 2311.63 | 0.54% |
| 2025-06-18 | 5.42 | 5.33 | -0.09 | -1.66% | 5.33 | 5.42 | 41332 | 2216.69 | 0.52% |
| 2025-06-17 | 5.39 | 5.42 | 0.04 | 0.74% | 5.33 | 5.44 | 55408 | 2989.18 | 0.69% |
| 2025-06-16 | 5.41 | 5.38 | -0.05 | -0.92% | 5.34 | 5.42 | 68901 | 3704.85 | 0.86% |
| 2025-06-13 | 5.42 | 5.43 | -0.02 | -0.37% | 5.40 | 5.48 | 71283 | 3871.97 | 0.89% |
| 2025-06-12 | 5.51 | 5.45 | -0.08 | -1.45% | 5.41 | 5.55 | 65906 | 3593.93 | 0.83% |
| 2025-06-11 | 5.45 | 5.53 | 0.08 | 1.47% | 5.43 | 5.54 | 61254 | 3378.67 | 0.77% |
| 2025-06-10 | 5.50 | 5.45 | -0.05 | -0.91% | 5.42 | 5.54 | 48830 | 2672.22 | 0.61% |
| 2025-06-09 | 5.53 | 5.50 | -0.03 | -0.54% | 5.47 | 5.53 | 50738 | 2786.18 | 0.64% |
| 2025-06-06 | 5.43 | 5.53 | 0.10 | 1.84% | 5.42 | 5.53 | 81429 | 4478.21 | 1.02% |
| 2025-06-05 | 5.48 | 5.43 | -0.07 | -1.27% | 5.40 | 5.51 | 58501 | 3177.54 | 0.73% |
| 2025-06-04 | 5.51 | 5.50 | 0.01 | 0.18% | 5.45 | 5.52 | 54972 | 3007.57 | 0.69% |
| 2025-06-03 | 5.50 | 5.49 | -0.03 | -0.54% | 5.45 | 5.52 | 61658 | 3378.50 | 0.77% |
| 2025-05-30 | 5.42 | 5.52 | 0.08 | 1.47% | 5.42 | 5.58 | 78825 | 4330.79 | 0.99% |
| 2025-05-29 | 5.40 | 5.44 | 0.00 | 0.00% | 5.40 | 5.46 | 63155 | 3428.74 | 0.79% |
| 2025-05-28 | 5.42 | 5.44 | 0.00 | 0.00% | 5.42 | 5.48 | 38486 | 2095.05 | 0.48% |
| 2025-05-27 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.45 | 36385 | 1971.39 | 0.46% |
| 2025-05-26 | 5.40 | 5.42 | 0.01 | 0.18% | 5.39 | 5.57 | 59947 | 3264.36 | 0.75% |
| 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% |
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。
