| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.75 | 7.79 | 0.19 | 2.50% | 7.56 | 7.79 | 159267 | 12217.95 | 1.21% |
| 2026-03-23 | 7.90 | 7.60 | -0.40 | -5.00% | 7.53 | 8.00 | 202766 | 15744.48 | 1.55% |
| 2026-03-20 | 8.12 | 8.00 | -0.10 | -1.23% | 8.00 | 8.18 | 144131 | 11663.98 | 1.10% |
| 2026-03-19 | 8.25 | 8.10 | -0.25 | -2.99% | 8.05 | 8.29 | 173922 | 14175.59 | 1.33% |
| 2026-03-18 | 8.29 | 8.35 | 0.08 | 0.97% | 8.21 | 8.39 | 127513 | 10573.55 | 0.97% |
| 2026-03-17 | 8.47 | 8.27 | -0.17 | -2.01% | 8.26 | 8.50 | 156487 | 13098.87 | 1.19% |
| 2026-03-16 | 8.73 | 8.44 | -0.29 | -3.32% | 8.41 | 8.74 | 228913 | 19459.60 | 1.75% |
| 2026-03-13 | 8.72 | 8.73 | -0.03 | -0.34% | 8.69 | 8.92 | 159422 | 14039.14 | 1.22% |
| 2026-03-12 | 8.91 | 8.76 | -0.12 | -1.35% | 8.74 | 8.97 | 154547 | 13663.37 | 1.18% |
| 2026-03-11 | 8.94 | 8.88 | -0.05 | -0.56% | 8.84 | 9.05 | 141254 | 12605.67 | 1.08% |
| 2026-03-10 | 8.85 | 8.93 | 0.19 | 2.17% | 8.84 | 8.97 | 150661 | 13400.37 | 1.15% |
| 2026-03-09 | 8.80 | 8.74 | -0.20 | -2.24% | 8.55 | 8.82 | 168376 | 14607.79 | 1.28% |
| 2026-03-06 | 8.73 | 8.94 | 0.15 | 1.71% | 8.71 | 8.98 | 163195 | 14503.76 | 1.24% |
| 2026-03-05 | 8.81 | 8.79 | 0.13 | 1.50% | 8.73 | 8.86 | 168023 | 14762.11 | 1.28% |
| 2026-03-04 | 8.60 | 8.66 | -0.04 | -0.46% | 8.55 | 8.77 | 171797 | 14871.58 | 1.31% |
| 2026-03-03 | 9.23 | 8.70 | -0.53 | -5.74% | 8.66 | 9.27 | 323575 | 28803.28 | 2.47% |
| 2026-03-02 | 9.34 | 9.23 | -0.28 | -2.94% | 9.14 | 9.48 | 262906 | 24373.15 | 2.00% |
| 2026-02-27 | 9.62 | 9.51 | -0.09 | -0.94% | 9.43 | 9.62 | 232074 | 22070.26 | 1.77% |
| 2026-02-26 | 9.75 | 9.60 | -0.16 | -1.64% | 9.52 | 9.76 | 285315 | 27333.04 | 2.18% |
| 2026-02-25 | 9.66 | 9.76 | 0.13 | 1.35% | 9.60 | 9.91 | 298686 | 29204.40 | 2.28% |
| 2026-02-24 | 9.99 | 9.63 | 0.02 | 0.21% | 9.61 | 10.14 | 414592 | 40752.13 | 3.16% |
| 2026-02-13 | 9.80 | 9.61 | -0.21 | -2.14% | 9.60 | 9.82 | 198849 | 19279.14 | 1.52% |
| 2026-02-12 | 9.59 | 9.82 | 0.23 | 2.40% | 9.57 | 9.99 | 350128 | 34436.74 | 2.67% |
| 2026-02-11 | 9.70 | 9.59 | -0.04 | -0.42% | 9.57 | 9.79 | 193380 | 18682.58 | 1.47% |
| 2026-02-10 | 9.72 | 9.63 | -0.15 | -1.53% | 9.59 | 9.82 | 213387 | 20601.42 | 1.63% |
| 2026-02-09 | 9.99 | 9.78 | -0.10 | -1.01% | 9.71 | 10.03 | 308793 | 30313.02 | 2.35% |
| 2026-02-06 | 9.42 | 9.88 | 0.35 | 3.67% | 9.35 | 10.24 | 481392 | 47932.32 | 3.67% |
| 2026-02-05 | 9.74 | 9.53 | -0.23 | -2.36% | 9.45 | 9.75 | 173510 | 16585.10 | 1.32% |
| 2026-02-04 | 9.66 | 9.76 | 0.06 | 0.62% | 9.61 | 9.86 | 190774 | 18594.97 | 1.45% |
| 2026-02-03 | 9.42 | 9.70 | 0.37 | 3.97% | 9.23 | 9.77 | 360258 | 34227.91 | 2.75% |
| 2026-02-02 | 9.79 | 9.33 | -0.59 | -5.95% | 9.28 | 9.87 | 392384 | 37564.77 | 2.99% |
| 2026-01-30 | 10.20 | 9.92 | -0.38 | -3.69% | 9.77 | 10.33 | 384035 | 38264.67 | 2.93% |
| 2026-01-29 | 10.63 | 10.30 | -0.34 | -3.20% | 10.27 | 10.74 | 305884 | 32082.28 | 2.33% |
| 2026-01-28 | 10.74 | 10.64 | -0.07 | -0.65% | 10.41 | 10.76 | 254386 | 26860.48 | 1.94% |
| 2026-01-27 | 10.80 | 10.71 | -0.13 | -1.20% | 10.30 | 10.82 | 374761 | 39479.24 | 2.86% |
| 2026-01-26 | 10.80 | 10.84 | 0.00 | 0.00% | 10.72 | 11.31 | 475492 | 52035.36 | 3.63% |
| 2026-01-23 | 10.27 | 10.84 | 0.48 | 4.63% | 10.19 | 11.15 | 678326 | 72925.12 | 5.17% |
| 2026-01-22 | 9.99 | 10.36 | 0.42 | 4.23% | 9.97 | 10.40 | 533585 | 54749.57 | 4.07% |
| 2026-01-21 | 10.00 | 9.94 | -0.18 | -1.78% | 9.89 | 10.05 | 306934 | 30592.15 | 2.34% |
| 2026-01-20 | 10.00 | 10.12 | 0.12 | 1.20% | 9.81 | 10.26 | 462835 | 46238.02 | 3.53% |
| 2026-01-19 | 9.80 | 10.00 | 0.20 | 2.04% | 9.60 | 10.09 | 536537 | 53245.67 | 4.09% |
| 2026-01-16 | 9.48 | 9.80 | 0.38 | 4.03% | 9.43 | 9.87 | 483632 | 46875.25 | 3.69% |
| 2026-01-15 | 9.35 | 9.42 | 0.01 | 0.11% | 9.30 | 9.55 | 187615 | 17649.29 | 1.43% |
| 2026-01-14 | 9.48 | 9.41 | -0.07 | -0.74% | 9.30 | 9.65 | 343239 | 32508.24 | 2.62% |
| 2026-01-13 | 9.63 | 9.48 | -0.16 | -1.66% | 9.32 | 9.63 | 322336 | 30447.23 | 2.46% |
| 2026-01-12 | 9.30 | 9.64 | 0.36 | 3.88% | 9.14 | 9.70 | 510865 | 48322.44 | 3.90% |
| 2026-01-09 | 9.33 | 9.28 | -0.06 | -0.64% | 9.24 | 9.46 | 234483 | 21860.50 | 1.79% |
| 2026-01-08 | 9.32 | 9.34 | 0.05 | 0.54% | 9.28 | 9.49 | 208107 | 19492.10 | 1.59% |
| 2026-01-07 | 9.38 | 9.29 | -0.09 | -0.96% | 9.26 | 9.41 | 172349 | 16072.48 | 1.31% |
| 2026-01-06 | 9.51 | 9.38 | -0.13 | -1.37% | 9.33 | 9.62 | 270611 | 25540.90 | 2.06% |
| 2026-01-05 | 9.48 | 9.51 | -0.02 | -0.21% | 9.34 | 9.54 | 181368 | 17149.91 | 1.38% |
| 2025-12-31 | 9.78 | 9.53 | -0.25 | -2.56% | 9.46 | 9.81 | 241586 | 23142.23 | 1.84% |
| 2025-12-30 | 9.35 | 9.78 | 0.37 | 3.93% | 9.32 | 9.85 | 324296 | 31335.62 | 2.47% |
| 2025-12-29 | 9.40 | 9.41 | 0.03 | 0.32% | 9.35 | 9.50 | 129359 | 12177.54 | 0.99% |
| 2025-12-26 | 9.45 | 9.38 | -0.07 | -0.74% | 9.30 | 9.47 | 145914 | 13701.42 | 1.11% |
| 2025-12-25 | 9.27 | 9.45 | 0.20 | 2.16% | 9.23 | 9.50 | 190594 | 17932.92 | 1.45% |
| 2025-12-24 | 9.21 | 9.25 | 0.04 | 0.43% | 9.16 | 9.28 | 123678 | 11416.29 | 0.94% |
| 2025-12-23 | 9.37 | 9.21 | -0.23 | -2.44% | 9.14 | 9.45 | 188464 | 17454.40 | 1.44% |
| 2025-12-22 | 9.17 | 9.44 | 0.36 | 3.96% | 9.17 | 9.50 | 265117 | 24947.40 | 2.02% |
| 2025-12-19 | 8.90 | 9.08 | 0.22 | 2.48% | 8.88 | 9.13 | 193346 | 17494.11 | 1.47% |
| 2025-12-18 | 8.88 | 8.86 | -0.06 | -0.67% | 8.83 | 9.10 | 121840 | 10914.21 | 0.93% |
| 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% |
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。
