| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 11.63 | 11.51 | -0.19 | -1.62% | 11.38 | 11.77 | 55380 | 6395.46 | 0.84% |
| 2025-03-28 | 11.75 | 11.70 | -0.10 | -0.85% | 11.52 | 11.84 | 45315 | 5286.19 | 0.68% |
| 2025-03-27 | 11.75 | 11.80 | 0.04 | 0.34% | 11.58 | 11.89 | 57939 | 6814.91 | 0.88% |
| 2025-03-26 | 11.45 | 11.76 | 0.23 | 1.99% | 11.40 | 11.77 | 54996 | 6412.38 | 0.83% |
| 2025-03-25 | 11.46 | 11.53 | 0.01 | 0.09% | 11.42 | 11.64 | 41327 | 4771.46 | 0.62% |
| 2025-03-24 | 11.48 | 11.52 | 0.03 | 0.26% | 11.26 | 11.74 | 62500 | 7211.91 | 0.94% |
| 2025-03-21 | 11.50 | 11.49 | -0.10 | -0.86% | 11.42 | 11.72 | 56776 | 6553.68 | 0.86% |
| 2025-03-20 | 11.80 | 11.59 | -0.26 | -2.19% | 11.52 | 11.81 | 71346 | 8284.85 | 1.08% |
| 2025-03-19 | 11.67 | 11.85 | 0.17 | 1.46% | 11.63 | 11.95 | 93569 | 11060.62 | 1.41% |
| 2025-03-18 | 11.60 | 11.68 | 0.05 | 0.43% | 11.50 | 11.72 | 44489 | 5163.11 | 0.67% |
| 2025-03-17 | 11.66 | 11.63 | 0.12 | 1.04% | 11.51 | 11.85 | 60255 | 7006.20 | 0.91% |
| 2025-03-14 | 11.19 | 11.51 | 0.31 | 2.77% | 11.19 | 11.55 | 56035 | 6397.06 | 0.85% |
| 2025-03-13 | 11.38 | 11.20 | -0.22 | -1.93% | 11.13 | 11.45 | 71703 | 8053.77 | 1.08% |
| 2025-03-12 | 11.42 | 11.42 | 0.04 | 0.35% | 11.36 | 11.80 | 79339 | 9134.48 | 1.20% |
| 2025-03-11 | 11.24 | 11.38 | -0.07 | -0.61% | 11.15 | 11.40 | 52281 | 5889.65 | 0.79% |
| 2025-03-10 | 11.41 | 11.45 | 0.05 | 0.44% | 11.24 | 11.47 | 55385 | 6283.17 | 0.84% |
| 2025-03-07 | 11.44 | 11.40 | -0.05 | -0.44% | 11.34 | 11.55 | 53159 | 6076.26 | 0.80% |
| 2025-03-06 | 11.53 | 11.45 | -0.04 | -0.35% | 11.41 | 11.55 | 59013 | 6764.14 | 0.89% |
| 2025-03-05 | 11.55 | 11.49 | -0.11 | -0.95% | 11.35 | 11.60 | 45105 | 5156.84 | 0.68% |
| 2025-03-04 | 11.50 | 11.60 | 0.16 | 1.40% | 11.39 | 11.66 | 65140 | 7520.18 | 0.98% |
| 2025-03-03 | 11.71 | 11.44 | -0.20 | -1.72% | 11.36 | 11.74 | 92618 | 10680.01 | 1.40% |
| 2025-02-28 | 11.85 | 11.64 | -0.21 | -1.77% | 11.61 | 12.04 | 109269 | 12902.97 | 1.65% |
| 2025-02-27 | 11.71 | 11.85 | 0.13 | 1.11% | 11.61 | 11.94 | 95885 | 11294.42 | 1.45% |
| 2025-02-26 | 11.34 | 11.72 | 0.37 | 3.26% | 11.30 | 11.79 | 104530 | 12165.85 | 1.58% |
| 2025-02-25 | 11.30 | 11.35 | -0.16 | -1.39% | 11.30 | 11.48 | 56852 | 6469.00 | 0.86% |
| 2025-02-24 | 11.19 | 11.51 | 0.26 | 2.31% | 11.11 | 11.56 | 109064 | 12463.99 | 1.65% |
| 2025-02-21 | 11.32 | 11.25 | -0.08 | -0.71% | 11.21 | 11.46 | 81170 | 9182.76 | 1.23% |
| 2025-02-20 | 11.03 | 11.33 | 0.26 | 2.35% | 11.02 | 11.40 | 104611 | 11773.93 | 1.58% |
| 2025-02-19 | 10.83 | 11.07 | 0.24 | 2.22% | 10.81 | 11.25 | 101718 | 11234.87 | 1.54% |
| 2025-02-18 | 11.06 | 10.83 | -0.24 | -2.17% | 10.80 | 11.06 | 66040 | 7206.94 | 1.00% |
| 2025-02-17 | 11.16 | 11.07 | -0.11 | -0.98% | 10.99 | 11.25 | 115647 | 12791.22 | 1.75% |
| 2025-02-14 | 11.31 | 11.18 | -0.16 | -1.41% | 11.08 | 11.33 | 88484 | 9908.88 | 1.34% |
| 2025-02-13 | 11.52 | 11.34 | -0.25 | -2.16% | 11.31 | 11.57 | 108603 | 12384.94 | 1.64% |
| 2025-02-12 | 11.30 | 11.59 | 0.20 | 1.76% | 11.23 | 11.94 | 242201 | 28147.52 | 3.66% |
| 2025-02-11 | 11.15 | 11.39 | 0.25 | 2.24% | 11.10 | 11.61 | 201273 | 22850.15 | 3.04% |
| 2025-02-10 | 11.11 | 11.14 | 0.02 | 0.18% | 10.96 | 11.16 | 113643 | 12586.59 | 1.72% |
| 2025-02-07 | 11.11 | 11.12 | 0.06 | 0.54% | 11.00 | 11.23 | 152658 | 17000.32 | 2.31% |
| 2025-02-06 | 10.87 | 11.06 | 0.12 | 1.10% | 10.78 | 11.08 | 132281 | 14515.09 | 2.00% |
| 2025-02-05 | 10.72 | 10.94 | 0.22 | 2.05% | 10.64 | 10.95 | 120509 | 13033.53 | 1.82% |
| 2025-01-27 | 10.91 | 10.72 | -0.24 | -2.19% | 10.72 | 11.11 | 124772 | 13613.90 | 1.89% |
| 2025-01-24 | 10.88 | 10.96 | 0.07 | 0.64% | 10.70 | 11.00 | 148069 | 16133.61 | 2.24% |
| 2025-01-23 | 11.09 | 10.89 | -0.15 | -1.36% | 10.85 | 11.19 | 212479 | 23368.89 | 3.21% |
| 2025-01-22 | 11.58 | 11.04 | -0.90 | -7.54% | 10.92 | 11.71 | 327841 | 36567.46 | 4.96% |
| 2025-01-21 | 13.13 | 11.94 | -1.19 | -9.06% | 11.82 | 13.13 | 514574 | 62993.59 | 7.78% |
| 2025-01-20 | 12.00 | 13.13 | 1.19 | 9.97% | 11.61 | 13.13 | 425322 | 54235.94 | 6.43% |
| 2025-01-17 | 11.50 | 11.94 | 1.09 | 10.05% | 11.44 | 11.94 | 276858 | 32803.81 | 4.18% |
| 2025-01-16 | 9.94 | 10.85 | 0.99 | 10.04% | 9.88 | 10.85 | 103946 | 11121.54 | 1.57% |
| 2025-01-15 | 9.98 | 9.86 | -0.04 | -0.40% | 9.81 | 10.01 | 26045 | 2581.76 | 0.39% |
| 2025-01-14 | 9.59 | 9.90 | 0.33 | 3.45% | 9.51 | 9.90 | 39075 | 3811.62 | 0.59% |
| 2025-01-13 | 9.90 | 9.57 | -0.29 | -2.94% | 9.54 | 9.93 | 53495 | 5160.59 | 0.81% |
| 2025-01-10 | 10.10 | 9.86 | -0.28 | -2.76% | 9.84 | 10.20 | 44792 | 4480.13 | 0.68% |
| 2025-01-09 | 10.25 | 10.14 | -0.19 | -1.84% | 10.10 | 10.31 | 37108 | 3771.18 | 0.56% |
| 2025-01-08 | 10.01 | 10.33 | 0.23 | 2.28% | 9.81 | 10.38 | 62755 | 6355.28 | 0.95% |
| 2025-01-07 | 9.98 | 10.10 | 0.21 | 2.12% | 9.87 | 10.27 | 47066 | 4753.18 | 0.71% |
| 2025-01-06 | 9.76 | 9.89 | 0.01 | 0.10% | 9.60 | 10.10 | 63075 | 6241.65 | 0.95% |
| 2025-01-03 | 10.30 | 9.88 | -0.44 | -4.26% | 9.85 | 10.58 | 89029 | 9055.90 | 1.35% |
| 2025-01-02 | 10.24 | 10.32 | 0.08 | 0.78% | 10.23 | 10.68 | 98463 | 10292.73 | 1.49% |
| 2024-12-31 | 10.42 | 10.24 | -0.16 | -1.54% | 10.24 | 10.52 | 52791 | 5472.29 | 0.80% |
| 2024-12-30 | 10.36 | 10.40 | 0.03 | 0.29% | 10.28 | 10.49 | 40414 | 4204.72 | 0.61% |
| 2024-12-27 | 10.24 | 10.37 | 0.13 | 1.27% | 10.19 | 10.39 | 39677 | 4096.42 | 0.60% |
| 2024-12-26 | 10.21 | 10.24 | 0.03 | 0.29% | 10.19 | 10.29 | 28078 | 2875.21 | 0.42% |
| 2024-12-25 | 10.23 | 10.21 | -0.09 | -0.87% | 10.07 | 10.40 | 37742 | 3842.62 | 0.57% |
| 2024-12-24 | 10.05 | 10.30 | 0.30 | 3.00% | 10.01 | 10.42 | 52770 | 5421.93 | 0.80% |
| 2024-12-23 | 10.37 | 10.00 | -0.32 | -3.10% | 10.00 | 10.40 | 49141 | 4995.39 | 0.74% |
| 2024-12-20 | 10.28 | 10.32 | 0.05 | 0.49% | 10.26 | 10.44 | 42749 | 4427.47 | 0.65% |
| 2024-12-19 | 10.24 | 10.27 | -0.02 | -0.19% | 10.09 | 10.35 | 44911 | 4591.35 | 0.68% |
| 2024-12-18 | 10.30 | 10.29 | 0.04 | 0.39% | 10.25 | 10.43 | 42284 | 4364.73 | 0.64% |
| 2024-12-17 | 10.40 | 10.25 | -0.15 | -1.44% | 10.19 | 10.47 | 51365 | 5298.63 | 0.78% |
| 2024-12-16 | 10.50 | 10.40 | -0.10 | -0.95% | 10.27 | 10.62 | 67266 | 7001.42 | 1.02% |
| 2024-12-13 | 10.85 | 10.50 | -0.32 | -2.96% | 10.45 | 10.85 | 97701 | 10364.45 | 1.48% |
| 2024-12-12 | 10.66 | 10.82 | 0.18 | 1.69% | 10.58 | 10.83 | 72014 | 7718.68 | 1.09% |
| 2024-12-11 | 10.59 | 10.64 | 0.02 | 0.19% | 10.56 | 10.83 | 84442 | 9044.22 | 1.28% |
| 2024-12-10 | 10.88 | 10.62 | -0.06 | -0.56% | 10.59 | 11.04 | 163758 | 17631.54 | 2.48% |
| 2024-12-09 | 10.38 | 10.68 | 0.34 | 3.29% | 10.28 | 10.68 | 151520 | 15940.99 | 2.29% |
| 2024-12-06 | 10.16 | 10.34 | 0.21 | 2.07% | 10.09 | 10.39 | 75636 | 7759.28 | 1.14% |
| 2024-12-05 | 10.16 | 10.13 | -0.09 | -0.88% | 9.99 | 10.21 | 54158 | 5467.05 | 0.82% |
| 2024-12-04 | 10.28 | 10.22 | -0.12 | -1.16% | 10.14 | 10.36 | 54989 | 5621.86 | 0.83% |
| 2024-12-03 | 10.43 | 10.34 | -0.06 | -0.58% | 10.23 | 10.49 | 74246 | 7682.32 | 1.12% |
| 2024-12-02 | 10.25 | 10.40 | 0.09 | 0.87% | 10.23 | 10.47 | 90962 | 9420.50 | 1.37% |
| 2024-11-29 | 10.12 | 10.31 | 0.19 | 1.88% | 10.11 | 10.48 | 107453 | 11021.58 | 1.62% |
万和电气(002543)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。
