| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.82 | 8.92 | 0.09 | 1.02% | 8.65 | 8.92 | 142658 | 12516.04 | 1.09% |
| 2025-12-16 | 8.89 | 8.83 | -0.06 | -0.67% | 8.69 | 8.95 | 154293 | 13574.21 | 1.18% |
| 2025-12-15 | 8.86 | 8.89 | -0.07 | -0.78% | 8.85 | 9.11 | 122518 | 10994.55 | 0.93% |
| 2025-12-12 | 9.06 | 8.96 | -0.09 | -0.99% | 8.91 | 9.21 | 201646 | 18224.08 | 1.54% |
| 2025-12-11 | 8.85 | 9.05 | 0.21 | 2.38% | 8.85 | 9.19 | 299708 | 27217.24 | 2.29% |
| 2025-12-10 | 8.98 | 8.84 | -0.14 | -1.56% | 8.81 | 8.99 | 126859 | 11254.86 | 0.97% |
| 2025-12-09 | 8.93 | 8.98 | 0.02 | 0.22% | 8.86 | 9.12 | 154205 | 13903.18 | 1.18% |
| 2025-12-08 | 9.05 | 8.96 | -0.05 | -0.55% | 8.94 | 9.10 | 114926 | 10345.52 | 0.88% |
| 2025-12-05 | 8.96 | 9.01 | 0.07 | 0.78% | 8.83 | 9.04 | 121457 | 10837.89 | 0.93% |
| 2025-12-04 | 8.87 | 8.94 | 0.19 | 2.17% | 8.75 | 8.96 | 141618 | 12556.04 | 1.08% |
| 2025-12-03 | 8.99 | 8.75 | -0.21 | -2.34% | 8.75 | 9.07 | 107638 | 9528.04 | 0.82% |
| 2025-12-02 | 9.03 | 8.96 | -0.12 | -1.32% | 8.90 | 9.08 | 125533 | 11264.85 | 0.96% |
| 2025-12-01 | 8.73 | 9.08 | 0.35 | 4.01% | 8.71 | 9.12 | 221738 | 19889.68 | 1.69% |
| 2025-11-28 | 8.64 | 8.73 | 0.09 | 1.04% | 8.58 | 8.75 | 106526 | 9246.94 | 0.81% |
| 2025-11-27 | 8.76 | 8.64 | -0.04 | -0.46% | 8.61 | 8.90 | 167149 | 14653.16 | 1.27% |
| 2025-11-26 | 8.57 | 8.68 | 0.09 | 1.05% | 8.52 | 8.85 | 205976 | 17982.29 | 1.57% |
| 2025-11-25 | 8.35 | 8.59 | 0.30 | 3.62% | 8.29 | 8.66 | 229230 | 19450.25 | 1.75% |
| 2025-11-24 | 8.29 | 8.29 | 0.06 | 0.73% | 8.22 | 8.38 | 105229 | 8729.16 | 0.80% |
| 2025-11-21 | 8.37 | 8.23 | -0.25 | -2.95% | 8.21 | 8.52 | 177635 | 14802.06 | 1.35% |
| 2025-11-20 | 8.65 | 8.48 | -0.12 | -1.40% | 8.46 | 8.69 | 117115 | 10020.27 | 0.89% |
| 2025-11-19 | 8.87 | 8.60 | -0.28 | -3.15% | 8.59 | 8.88 | 181867 | 15780.79 | 1.39% |
| 2025-11-18 | 8.86 | 8.88 | -0.02 | -0.22% | 8.73 | 8.92 | 167405 | 14744.38 | 1.28% |
| 2025-11-17 | 8.97 | 8.90 | -0.08 | -0.89% | 8.85 | 8.99 | 147286 | 13101.64 | 1.12% |
| 2025-11-14 | 9.08 | 8.98 | -0.14 | -1.54% | 8.97 | 9.13 | 135628 | 12291.35 | 1.03% |
| 2025-11-13 | 9.08 | 9.12 | 0.06 | 0.66% | 8.96 | 9.15 | 145439 | 13229.04 | 1.11% |
| 2025-11-12 | 9.35 | 9.06 | -0.22 | -2.37% | 9.03 | 9.37 | 224434 | 20543.55 | 1.71% |
| 2025-11-11 | 9.38 | 9.28 | -0.10 | -1.07% | 9.26 | 9.40 | 182385 | 16984.95 | 1.39% |
| 2025-11-10 | 9.51 | 9.38 | -0.14 | -1.47% | 9.26 | 9.54 | 244463 | 22956.68 | 1.86% |
| 2025-11-07 | 9.78 | 9.52 | -0.25 | -2.56% | 9.48 | 9.80 | 292169 | 27940.13 | 2.23% |
| 2025-11-06 | 9.68 | 9.77 | 0.09 | 0.93% | 9.53 | 9.88 | 560806 | 54476.87 | 4.28% |
| 2025-11-05 | 8.81 | 9.68 | 0.88 | 10.00% | 8.73 | 9.68 | 543959 | 50937.29 | 4.15% |
| 2025-11-04 | 8.96 | 8.80 | -0.16 | -1.79% | 8.74 | 9.01 | 187339 | 16523.81 | 1.43% |
| 2025-11-03 | 9.05 | 8.96 | -0.06 | -0.67% | 8.89 | 9.17 | 226563 | 20414.64 | 1.73% |
| 2025-10-31 | 8.97 | 9.02 | 0.05 | 0.56% | 8.97 | 9.17 | 152729 | 13860.33 | 1.16% |
| 2025-10-30 | 9.24 | 8.97 | -0.17 | -1.86% | 8.96 | 9.24 | 203323 | 18414.03 | 1.55% |
| 2025-10-29 | 9.35 | 9.14 | -0.25 | -2.66% | 9.09 | 9.37 | 265295 | 24350.88 | 2.02% |
| 2025-10-28 | 9.45 | 9.39 | -0.02 | -0.21% | 9.31 | 9.49 | 236301 | 22219.92 | 1.80% |
| 2025-10-27 | 9.75 | 9.41 | -0.46 | -4.66% | 9.24 | 9.79 | 501525 | 47586.40 | 3.82% |
| 2025-10-24 | 9.73 | 9.87 | 0.18 | 1.86% | 9.73 | 10.01 | 245364 | 24304.94 | 1.87% |
| 2025-10-23 | 9.68 | 9.69 | -0.08 | -0.82% | 9.50 | 9.77 | 215471 | 20728.28 | 1.64% |
| 2025-10-22 | 9.56 | 9.77 | 0.18 | 1.88% | 9.40 | 9.83 | 319158 | 30817.82 | 2.43% |
| 2025-10-21 | 9.66 | 9.59 | -0.01 | -0.10% | 9.56 | 9.69 | 175523 | 16868.70 | 1.34% |
| 2025-10-20 | 9.68 | 9.60 | 0.00 | 0.00% | 9.55 | 9.86 | 264692 | 25677.54 | 2.02% |
| 2025-10-17 | 9.99 | 9.60 | -0.44 | -4.38% | 9.57 | 10.11 | 337890 | 33003.24 | 2.58% |
| 2025-10-16 | 10.41 | 10.04 | -0.39 | -3.74% | 10.00 | 10.48 | 465994 | 47676.90 | 3.55% |
| 2025-10-15 | 10.25 | 10.43 | 0.19 | 1.86% | 10.16 | 10.60 | 524539 | 54442.53 | 4.00% |
| 2025-10-14 | 10.33 | 10.24 | -0.02 | -0.19% | 10.16 | 10.60 | 498128 | 51580.73 | 3.80% |
| 2025-10-13 | 9.90 | 10.26 | 0.11 | 1.08% | 9.69 | 10.29 | 470041 | 46909.79 | 3.58% |
| 2025-10-10 | 9.95 | 10.15 | 0.20 | 2.01% | 9.85 | 10.38 | 484494 | 49329.95 | 3.69% |
| 2025-10-09 | 9.94 | 9.95 | 0.03 | 0.30% | 9.68 | 10.00 | 369905 | 36438.17 | 2.82% |
| 2025-09-30 | 9.80 | 9.92 | 0.13 | 1.33% | 9.71 | 9.96 | 292050 | 28838.15 | 2.23% |
| 2025-09-29 | 9.27 | 9.79 | 0.02 | 0.20% | 9.22 | 9.83 | 520013 | 50014.30 | 3.97% |
| 2025-09-26 | 9.84 | 9.77 | -0.24 | -2.40% | 9.75 | 10.09 | 399628 | 39402.74 | 3.05% |
| 2025-09-25 | 10.19 | 10.01 | -0.20 | -1.96% | 9.87 | 10.27 | 567434 | 56845.82 | 4.33% |
| 2025-09-24 | 10.13 | 10.21 | 0.18 | 1.79% | 9.93 | 10.34 | 671878 | 68045.54 | 5.12% |
| 2025-09-23 | 9.98 | 10.03 | 0.06 | 0.60% | 9.79 | 10.10 | 659127 | 65459.46 | 5.03% |
| 2025-09-22 | 9.60 | 9.97 | 0.45 | 4.73% | 9.55 | 10.27 | 867341 | 87087.18 | 6.61% |
| 2025-09-19 | 9.87 | 9.52 | -0.24 | -2.46% | 9.50 | 9.95 | 692390 | 66945.25 | 5.28% |
| 2025-09-18 | 9.66 | 9.76 | 0.09 | 0.93% | 9.58 | 10.28 | 1265712 | 125199.36 | 9.65% |
| 2025-09-17 | 9.09 | 9.67 | 0.62 | 6.85% | 9.05 | 9.96 | 1186959 | 113428.49 | 9.05% |
| 2025-09-16 | 8.73 | 9.05 | 0.37 | 4.26% | 8.65 | 9.08 | 715141 | 63718.55 | 5.45% |
| 2025-09-15 | 8.62 | 8.68 | 0.07 | 0.81% | 8.60 | 8.80 | 400074 | 34828.43 | 3.05% |
| 2025-09-12 | 8.58 | 8.61 | 0.01 | 0.12% | 8.50 | 8.64 | 251794 | 21596.91 | 1.92% |
| 2025-09-11 | 8.41 | 8.60 | 0.18 | 2.14% | 8.31 | 8.60 | 290708 | 24709.58 | 2.22% |
| 2025-09-10 | 8.54 | 8.42 | -0.12 | -1.41% | 8.42 | 8.60 | 195829 | 16633.23 | 1.49% |
| 2025-09-09 | 8.52 | 8.54 | -0.06 | -0.70% | 8.47 | 8.62 | 210253 | 17958.88 | 1.60% |
| 2025-09-08 | 8.40 | 8.60 | 0.21 | 2.50% | 8.33 | 8.61 | 315553 | 26850.88 | 2.41% |
| 2025-09-05 | 8.12 | 8.39 | 0.28 | 3.45% | 8.08 | 8.39 | 272941 | 22578.47 | 2.08% |
| 2025-09-04 | 8.17 | 8.11 | -0.09 | -1.10% | 7.95 | 8.37 | 298639 | 24409.60 | 2.28% |
| 2025-09-03 | 8.28 | 8.20 | -0.09 | -1.09% | 8.16 | 8.52 | 332297 | 27676.04 | 2.53% |
| 2025-09-02 | 8.30 | 8.29 | -0.03 | -0.36% | 8.05 | 8.39 | 305432 | 25038.73 | 2.33% |
| 2025-09-01 | 8.42 | 8.32 | -0.12 | -1.42% | 8.30 | 8.47 | 212074 | 17689.33 | 1.62% |
| 2025-08-29 | 8.46 | 8.44 | 0.00 | 0.00% | 8.29 | 8.58 | 270227 | 22822.10 | 2.06% |
| 2025-08-28 | 8.41 | 8.44 | 0.03 | 0.36% | 8.14 | 8.49 | 320482 | 26735.06 | 2.44% |
| 2025-08-27 | 8.66 | 8.41 | -0.25 | -2.89% | 8.41 | 8.73 | 358943 | 30872.47 | 2.74% |
| 2025-08-26 | 8.58 | 8.66 | 0.04 | 0.46% | 8.49 | 8.76 | 333085 | 28754.16 | 2.54% |
| 2025-08-25 | 8.69 | 8.62 | -0.03 | -0.35% | 8.53 | 8.76 | 380189 | 32819.06 | 2.90% |
| 2025-08-22 | 8.69 | 8.65 | -0.04 | -0.46% | 8.57 | 8.72 | 342337 | 29560.67 | 2.61% |
| 2025-08-21 | 8.90 | 8.69 | -0.14 | -1.59% | 8.62 | 8.97 | 426342 | 37190.71 | 3.25% |
| 2025-08-20 | 8.68 | 8.83 | 0.16 | 1.85% | 8.60 | 8.84 | 472433 | 41303.98 | 3.60% |
万里扬(002434)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。
