| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 7.34 | 7.31 | -0.03 | -0.41% | 7.28 | 7.41 | 206718 | 15150.28 | 1.58% |
| 2025-05-27 | 7.55 | 7.34 | -0.44 | -5.66% | 7.10 | 7.55 | 469820 | 34279.51 | 3.58% |
| 2025-05-26 | 7.86 | 7.78 | -0.08 | -1.02% | 7.70 | 7.94 | 234285 | 18252.38 | 1.79% |
| 2025-05-23 | 7.69 | 7.86 | 0.21 | 2.75% | 7.62 | 7.98 | 416442 | 32599.85 | 3.18% |
| 2025-05-22 | 7.75 | 7.65 | -0.16 | -2.05% | 7.63 | 7.90 | 234402 | 18111.96 | 1.79% |
| 2025-05-21 | 7.80 | 7.81 | -0.01 | -0.13% | 7.67 | 7.90 | 164979 | 12828.63 | 1.26% |
| 2025-05-20 | 7.89 | 7.82 | -0.07 | -0.89% | 7.77 | 7.95 | 147472 | 11533.40 | 1.12% |
| 2025-05-19 | 7.95 | 7.89 | -0.06 | -0.75% | 7.74 | 8.02 | 195515 | 15293.75 | 1.49% |
| 2025-05-16 | 7.81 | 7.95 | 0.10 | 1.27% | 7.81 | 8.08 | 271140 | 21693.64 | 2.07% |
| 2025-05-15 | 7.92 | 7.85 | -0.11 | -1.38% | 7.75 | 7.94 | 192860 | 15103.44 | 1.47% |
| 2025-05-14 | 7.90 | 7.96 | 0.03 | 0.38% | 7.85 | 8.01 | 257459 | 20419.15 | 1.96% |
| 2025-05-13 | 8.10 | 7.93 | -0.10 | -1.25% | 7.91 | 8.20 | 304751 | 24455.26 | 2.32% |
| 2025-05-12 | 8.04 | 8.03 | 0.12 | 1.52% | 7.91 | 8.08 | 237858 | 19063.34 | 1.81% |
| 2025-05-09 | 7.88 | 7.91 | 0.03 | 0.38% | 7.65 | 7.97 | 263120 | 20532.83 | 2.01% |
| 2025-05-08 | 7.73 | 7.88 | 0.13 | 1.68% | 7.70 | 8.02 | 283890 | 22466.87 | 2.16% |
| 2025-05-07 | 7.77 | 7.75 | 0.06 | 0.78% | 7.66 | 7.88 | 336907 | 26099.95 | 2.57% |
| 2025-05-06 | 7.55 | 7.69 | 0.35 | 4.77% | 7.46 | 7.69 | 321663 | 24458.72 | 2.45% |
| 2025-04-30 | 7.15 | 7.34 | 0.20 | 2.80% | 7.14 | 7.41 | 277614 | 20185.31 | 2.12% |
| 2025-04-29 | 6.95 | 7.14 | 0.38 | 5.62% | 6.89 | 7.23 | 359688 | 25574.81 | 2.74% |
| 2025-04-28 | 6.88 | 6.76 | -0.14 | -2.03% | 6.72 | 6.98 | 140209 | 9513.28 | 1.07% |
| 2025-04-25 | 6.90 | 6.90 | 0.02 | 0.29% | 6.86 | 6.98 | 138930 | 9610.60 | 1.06% |
| 2025-04-24 | 7.04 | 6.88 | -0.20 | -2.82% | 6.85 | 7.10 | 222732 | 15506.61 | 1.70% |
| 2025-04-23 | 6.88 | 7.08 | 0.31 | 4.58% | 6.83 | 7.23 | 388355 | 27345.00 | 2.96% |
| 2025-04-22 | 6.85 | 6.77 | -0.08 | -1.17% | 6.73 | 6.88 | 130598 | 8867.85 | 1.00% |
| 2025-04-21 | 6.64 | 6.85 | 0.17 | 2.54% | 6.58 | 6.86 | 162640 | 10958.91 | 1.24% |
| 2025-04-18 | 6.61 | 6.68 | 0.05 | 0.75% | 6.55 | 6.70 | 112434 | 7453.60 | 0.86% |
| 2025-04-17 | 6.64 | 6.63 | -0.04 | -0.60% | 6.60 | 6.75 | 141365 | 9444.83 | 1.08% |
| 2025-04-16 | 6.84 | 6.67 | -0.20 | -2.91% | 6.54 | 6.86 | 185768 | 12398.84 | 1.42% |
| 2025-04-15 | 6.91 | 6.87 | -0.04 | -0.58% | 6.83 | 7.02 | 170466 | 11779.74 | 1.30% |
| 2025-04-14 | 6.88 | 6.91 | 0.18 | 2.67% | 6.85 | 6.99 | 209153 | 14461.56 | 1.59% |
| 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% |
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。
