| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.00 | 5.00 | -0.04 | -0.79% | 4.98 | 5.03 | 36605 | 1834.32 | 0.46% |
| 2025-01-16 | 5.01 | 5.04 | 0.03 | 0.60% | 4.97 | 5.06 | 54196 | 2724.01 | 0.68% |
| 2025-01-15 | 5.09 | 5.01 | -0.11 | -2.15% | 5.00 | 5.09 | 60233 | 3028.61 | 0.76% |
| 2025-01-14 | 5.06 | 5.12 | 0.05 | 0.99% | 4.95 | 5.14 | 143482 | 7249.53 | 1.80% |
| 2025-01-13 | 4.91 | 5.07 | 0.16 | 3.26% | 4.82 | 5.07 | 135916 | 6781.44 | 1.70% |
| 2025-01-10 | 4.74 | 4.91 | 0.16 | 3.37% | 4.73 | 4.91 | 94836 | 4575.63 | 1.19% |
| 2025-01-09 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 41990 | 1999.16 | 0.53% |
| 2025-01-08 | 4.77 | 4.79 | -0.01 | -0.21% | 4.69 | 4.82 | 48543 | 2312.44 | 0.61% |
| 2025-01-07 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.86 | 43286 | 2068.39 | 0.54% |
| 2025-01-06 | 4.84 | 4.80 | -0.01 | -0.21% | 4.70 | 4.87 | 48781 | 2342.38 | 0.61% |
| 2025-01-03 | 4.92 | 4.81 | -0.08 | -1.64% | 4.79 | 4.93 | 66770 | 3243.67 | 0.84% |
| 2025-01-02 | 5.02 | 4.89 | -0.12 | -2.40% | 4.86 | 5.06 | 74431 | 3706.44 | 0.93% |
| 2024-12-31 | 5.09 | 5.01 | -0.07 | -1.38% | 5.00 | 5.12 | 62661 | 3164.39 | 0.79% |
| 2024-12-30 | 5.18 | 5.08 | -0.09 | -1.74% | 5.06 | 5.18 | 73837 | 3761.79 | 0.93% |
| 2024-12-27 | 5.08 | 5.17 | 0.10 | 1.97% | 5.07 | 5.27 | 125712 | 6538.43 | 1.58% |
| 2024-12-26 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.15 | 50330 | 2565.86 | 0.63% |
| 2024-12-25 | 5.19 | 5.12 | -0.07 | -1.35% | 5.06 | 5.21 | 75484 | 3851.65 | 0.95% |
| 2024-12-24 | 5.15 | 5.19 | 0.07 | 1.37% | 5.12 | 5.21 | 63350 | 3280.84 | 0.79% |
| 2024-12-23 | 5.26 | 5.12 | -0.12 | -2.29% | 5.11 | 5.28 | 86345 | 4463.58 | 1.08% |
| 2024-12-20 | 5.31 | 5.24 | -0.07 | -1.32% | 5.24 | 5.33 | 82559 | 4364.21 | 1.04% |
| 2024-12-19 | 5.33 | 5.31 | -0.04 | -0.75% | 5.22 | 5.34 | 79968 | 4219.01 | 1.00% |
| 2024-12-18 | 5.38 | 5.35 | 0.01 | 0.19% | 5.32 | 5.44 | 80090 | 4314.44 | 1.00% |
| 2024-12-17 | 5.50 | 5.34 | -0.16 | -2.91% | 5.32 | 5.51 | 116599 | 6279.86 | 1.46% |
| 2024-12-16 | 5.52 | 5.50 | -0.03 | -0.54% | 5.47 | 5.60 | 131066 | 7252.39 | 1.64% |
| 2024-12-13 | 5.75 | 5.53 | -0.22 | -3.83% | 5.52 | 5.76 | 233596 | 13076.74 | 2.93% |
| 2024-12-12 | 5.69 | 5.75 | 0.07 | 1.23% | 5.61 | 5.79 | 178134 | 10193.42 | 2.23% |
| 2024-12-11 | 5.63 | 5.68 | 0.05 | 0.89% | 5.61 | 5.77 | 154290 | 8796.78 | 1.93% |
| 2024-12-10 | 5.74 | 5.63 | 0.03 | 0.54% | 5.62 | 5.81 | 182457 | 10399.43 | 2.29% |
| 2024-12-09 | 5.69 | 5.60 | -0.10 | -1.75% | 5.53 | 5.74 | 134050 | 7525.15 | 1.68% |
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。
