| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.55 | 6.73 | 0.08 | 1.20% | 6.55 | 6.85 | 235636 | 15929.19 | 1.80% |
| 2025-04-10 | 6.66 | 6.65 | 0.20 | 3.10% | 6.62 | 6.88 | 309896 | 20845.01 | 2.36% |
| 2025-04-09 | 6.17 | 6.45 | 0.16 | 2.54% | 5.74 | 6.53 | 428952 | 26568.81 | 3.27% |
| 2025-04-08 | 6.92 | 6.29 | -0.69 | -9.89% | 6.28 | 6.93 | 517484 | 33287.01 | 3.95% |
| 2025-04-07 | 7.06 | 6.98 | -0.77 | -9.94% | 6.98 | 7.28 | 115614 | 8139.23 | 0.88% |
| 2025-04-03 | 7.73 | 7.75 | -0.12 | -1.52% | 7.62 | 8.02 | 242629 | 19028.66 | 1.85% |
| 2025-04-02 | 7.72 | 7.87 | 0.12 | 1.55% | 7.71 | 7.97 | 208720 | 16442.79 | 1.59% |
| 2025-04-01 | 7.93 | 7.75 | -0.15 | -1.90% | 7.69 | 7.99 | 246147 | 19229.69 | 1.88% |
| 2025-03-31 | 8.01 | 7.90 | -0.25 | -3.07% | 7.60 | 8.15 | 391722 | 30634.36 | 2.99% |
| 2025-03-28 | 8.07 | 8.15 | 0.08 | 0.99% | 8.07 | 8.31 | 313270 | 25566.03 | 2.39% |
| 2025-03-27 | 8.25 | 8.07 | -0.29 | -3.47% | 8.01 | 8.39 | 360431 | 29471.93 | 2.75% |
| 2025-03-26 | 8.14 | 8.36 | 0.15 | 1.83% | 8.12 | 8.61 | 418238 | 35284.27 | 3.19% |
| 2025-03-25 | 8.41 | 8.21 | -0.22 | -2.61% | 8.17 | 8.52 | 295267 | 24503.78 | 2.25% |
| 2025-03-24 | 8.65 | 8.43 | -0.30 | -3.44% | 8.15 | 8.82 | 530795 | 44572.90 | 4.05% |
| 2025-03-21 | 9.10 | 8.73 | -0.57 | -6.13% | 8.68 | 9.16 | 688570 | 61165.21 | 5.25% |
| 2025-03-20 | 8.92 | 9.30 | 0.44 | 4.97% | 8.76 | 9.56 | 1007369 | 93078.96 | 7.68% |
| 2025-03-19 | 8.91 | 8.86 | -0.18 | -1.99% | 8.75 | 9.09 | 614612 | 54630.54 | 4.69% |
| 2025-03-18 | 8.79 | 9.04 | 0.44 | 5.12% | 8.76 | 9.29 | 947830 | 85075.22 | 7.23% |
| 2025-03-17 | 8.36 | 8.60 | 0.50 | 6.17% | 8.09 | 8.90 | 808806 | 68730.04 | 6.17% |
| 2025-03-14 | 8.05 | 8.10 | 0.04 | 0.50% | 7.73 | 8.24 | 577484 | 46008.01 | 4.40% |
| 2025-03-13 | 8.65 | 8.06 | -0.67 | -7.67% | 7.90 | 8.78 | 1014698 | 83538.03 | 7.74% |
| 2025-03-12 | 8.10 | 8.73 | 0.79 | 9.95% | 8.10 | 8.73 | 472844 | 40582.61 | 3.61% |
| 2025-03-11 | 7.79 | 7.94 | 0.03 | 0.38% | 7.72 | 8.12 | 405592 | 32162.48 | 3.09% |
| 2025-03-10 | 7.90 | 7.91 | 0.07 | 0.89% | 7.79 | 7.99 | 295593 | 23294.36 | 2.25% |
| 2025-03-07 | 7.90 | 7.84 | -0.10 | -1.26% | 7.70 | 7.98 | 375400 | 29422.37 | 2.86% |
| 2025-03-06 | 7.96 | 7.94 | 0.03 | 0.38% | 7.90 | 8.06 | 567307 | 45228.97 | 4.33% |
| 2025-03-05 | 7.48 | 7.91 | 0.44 | 5.89% | 7.44 | 8.08 | 656347 | 51071.23 | 5.01% |
| 2025-03-04 | 7.20 | 7.47 | 0.19 | 2.61% | 7.16 | 7.60 | 379474 | 28269.60 | 2.89% |
| 2025-03-03 | 7.41 | 7.28 | -0.18 | -2.41% | 7.24 | 7.52 | 458574 | 33725.02 | 3.50% |
| 2025-02-28 | 7.94 | 7.46 | -0.32 | -4.11% | 7.40 | 8.02 | 644603 | 48675.30 | 4.92% |
| 2025-02-27 | 8.10 | 7.78 | 0.01 | 0.13% | 7.63 | 8.25 | 1210893 | 96541.93 | 9.23% |
| 2025-02-26 | 7.14 | 7.77 | 0.71 | 10.06% | 7.13 | 7.77 | 424910 | 32127.25 | 3.24% |
| 2025-02-25 | 6.87 | 7.06 | 0.11 | 1.58% | 6.85 | 7.16 | 317357 | 22299.62 | 2.42% |
| 2025-02-24 | 6.95 | 6.95 | 0.04 | 0.58% | 6.88 | 7.08 | 340917 | 23820.18 | 2.60% |
| 2025-02-21 | 6.81 | 6.91 | 0.15 | 2.22% | 6.81 | 6.96 | 285318 | 19632.54 | 2.18% |
| 2025-02-20 | 6.73 | 6.76 | 0.03 | 0.45% | 6.61 | 6.78 | 247943 | 16640.90 | 1.89% |
| 2025-02-19 | 6.49 | 6.73 | 0.22 | 3.38% | 6.48 | 6.74 | 284106 | 18952.92 | 2.17% |
| 2025-02-18 | 6.54 | 6.51 | -0.04 | -0.61% | 6.47 | 6.66 | 177607 | 11654.85 | 1.35% |
| 2025-02-17 | 6.53 | 6.55 | 0.03 | 0.46% | 6.42 | 6.56 | 162475 | 10550.72 | 1.24% |
| 2025-02-14 | 6.55 | 6.52 | -0.02 | -0.31% | 6.47 | 6.62 | 112231 | 7338.18 | 0.86% |
| 2025-02-13 | 6.68 | 6.54 | -0.14 | -2.10% | 6.54 | 6.69 | 150915 | 9958.21 | 1.15% |
| 2025-02-12 | 6.56 | 6.68 | 0.09 | 1.37% | 6.50 | 6.69 | 181805 | 12050.01 | 1.39% |
| 2025-02-11 | 6.60 | 6.59 | 0.04 | 0.61% | 6.52 | 6.61 | 130553 | 8561.74 | 1.00% |
| 2025-02-10 | 6.59 | 6.55 | -0.06 | -0.91% | 6.50 | 6.62 | 160422 | 10506.06 | 1.22% |
| 2025-02-07 | 6.64 | 6.61 | 0.02 | 0.30% | 6.51 | 6.67 | 210140 | 13880.72 | 1.60% |
| 2025-02-06 | 6.32 | 6.59 | 0.24 | 3.78% | 6.30 | 6.59 | 178807 | 11594.29 | 1.36% |
| 2025-02-05 | 6.35 | 6.35 | 0.08 | 1.28% | 6.28 | 6.39 | 109012 | 6914.81 | 0.83% |
| 2025-01-27 | 6.53 | 6.27 | -0.18 | -2.79% | 6.27 | 6.62 | 134051 | 8527.54 | 1.02% |
| 2025-01-24 | 6.28 | 6.45 | 0.15 | 2.38% | 6.25 | 6.46 | 185094 | 11860.85 | 1.41% |
| 2025-01-23 | 6.36 | 6.30 | 0.04 | 0.64% | 6.28 | 6.45 | 150076 | 9557.94 | 1.14% |
| 2025-01-22 | 6.30 | 6.26 | -0.08 | -1.26% | 6.21 | 6.34 | 108070 | 6766.82 | 0.82% |
| 2025-01-21 | 6.26 | 6.34 | 0.09 | 1.44% | 6.25 | 6.45 | 159601 | 10099.07 | 1.22% |
| 2025-01-20 | 6.25 | 6.25 | 0.04 | 0.64% | 6.23 | 6.32 | 112910 | 7082.35 | 0.86% |
| 2025-01-17 | 6.12 | 6.21 | 0.06 | 0.98% | 6.11 | 6.25 | 96127 | 5961.42 | 0.73% |
| 2025-01-16 | 6.16 | 6.15 | -0.01 | -0.16% | 6.11 | 6.27 | 101892 | 6306.83 | 0.78% |
| 2025-01-15 | 6.26 | 6.16 | -0.08 | -1.28% | 6.11 | 6.26 | 120449 | 7417.78 | 0.92% |
| 2025-01-14 | 5.81 | 6.24 | 0.43 | 7.40% | 5.81 | 6.24 | 187775 | 11414.03 | 1.43% |
| 2025-01-13 | 5.73 | 5.81 | 0.03 | 0.52% | 5.67 | 5.90 | 102206 | 5925.87 | 0.78% |
| 2025-01-10 | 5.79 | 5.78 | -0.02 | -0.34% | 5.78 | 5.99 | 149591 | 8803.26 | 1.14% |
| 2025-01-09 | 5.75 | 5.80 | -0.01 | -0.17% | 5.73 | 5.87 | 113358 | 6587.58 | 0.86% |
| 2025-01-08 | 5.87 | 5.81 | -0.06 | -1.02% | 5.61 | 5.87 | 138120 | 7938.32 | 1.05% |
| 2025-01-07 | 5.84 | 5.87 | 0.05 | 0.86% | 5.82 | 5.91 | 104222 | 6111.70 | 0.79% |
| 2025-01-06 | 5.79 | 5.82 | 0.03 | 0.52% | 5.69 | 5.95 | 100043 | 5830.95 | 0.76% |
| 2025-01-03 | 6.01 | 5.79 | -0.21 | -3.50% | 5.75 | 6.03 | 141489 | 8332.11 | 1.08% |
| 2025-01-02 | 6.21 | 6.00 | -0.20 | -3.23% | 5.94 | 6.31 | 145147 | 8886.59 | 1.11% |
| 2024-12-31 | 6.42 | 6.20 | -0.22 | -3.43% | 6.20 | 6.47 | 101086 | 6379.44 | 0.77% |
| 2024-12-30 | 6.48 | 6.42 | -0.05 | -0.77% | 6.31 | 6.49 | 83891 | 5373.20 | 0.64% |
| 2024-12-27 | 6.36 | 6.47 | 0.11 | 1.73% | 6.36 | 6.49 | 111019 | 7154.15 | 0.85% |
| 2024-12-26 | 6.30 | 6.36 | 0.07 | 1.11% | 6.26 | 6.44 | 80607 | 5145.08 | 0.61% |
| 2024-12-25 | 6.44 | 6.29 | -0.13 | -2.02% | 6.20 | 6.46 | 112558 | 7078.71 | 0.86% |
| 2024-12-24 | 6.39 | 6.42 | 0.02 | 0.31% | 6.33 | 6.54 | 116797 | 7502.22 | 0.89% |
| 2024-12-23 | 6.68 | 6.40 | -0.28 | -4.19% | 6.37 | 6.68 | 152505 | 9906.45 | 1.16% |
| 2024-12-20 | 6.64 | 6.68 | 0.03 | 0.45% | 6.60 | 6.70 | 108225 | 7211.31 | 0.83% |
| 2024-12-19 | 6.58 | 6.65 | -0.01 | -0.15% | 6.54 | 6.67 | 149272 | 9840.52 | 1.14% |
| 2024-12-18 | 6.71 | 6.66 | -0.07 | -1.04% | 6.63 | 6.78 | 154685 | 10350.55 | 1.18% |
| 2024-12-17 | 6.79 | 6.73 | -0.08 | -1.17% | 6.64 | 6.83 | 181159 | 12196.81 | 1.38% |
| 2024-12-16 | 6.88 | 6.81 | -0.04 | -0.58% | 6.76 | 6.91 | 170415 | 11643.84 | 1.30% |
| 2024-12-13 | 6.96 | 6.85 | -0.15 | -2.14% | 6.84 | 7.05 | 222304 | 15387.48 | 1.70% |
| 2024-12-12 | 7.13 | 7.00 | -0.15 | -2.10% | 6.94 | 7.14 | 307561 | 21590.87 | 2.35% |
| 2024-12-11 | 7.28 | 7.15 | -0.13 | -1.79% | 7.05 | 7.29 | 373902 | 26591.36 | 2.85% |
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。
