| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.72 | 11.60 | -0.12 | -1.02% | 11.57 | 11.79 | 57582 | 6704.25 | 0.87% |
| 2025-10-23 | 11.83 | 11.72 | -0.18 | -1.51% | 11.52 | 11.95 | 66106 | 7722.28 | 1.00% |
| 2025-10-22 | 12.02 | 11.90 | -0.11 | -0.92% | 11.85 | 12.08 | 47809 | 5713.86 | 0.72% |
| 2025-10-21 | 11.79 | 12.01 | 0.19 | 1.61% | 11.78 | 12.03 | 28084 | 3357.08 | 0.42% |
| 2025-10-20 | 11.97 | 11.82 | -0.02 | -0.17% | 11.78 | 11.99 | 33378 | 3952.32 | 0.50% |
| 2025-10-17 | 12.19 | 11.84 | -0.35 | -2.87% | 11.82 | 12.25 | 43257 | 5186.43 | 0.65% |
| 2025-10-16 | 12.43 | 12.19 | -0.27 | -2.17% | 12.17 | 12.55 | 55323 | 6816.51 | 0.84% |
| 2025-10-15 | 12.40 | 12.46 | -0.02 | -0.16% | 12.27 | 12.46 | 57324 | 7098.66 | 0.87% |
| 2025-10-14 | 12.14 | 12.48 | 0.39 | 3.23% | 12.08 | 12.48 | 88615 | 10926.73 | 1.34% |
| 2025-10-13 | 11.90 | 12.09 | -0.25 | -2.03% | 11.82 | 12.22 | 66244 | 7945.78 | 1.00% |
| 2025-10-10 | 12.26 | 12.34 | 0.02 | 0.16% | 12.21 | 12.41 | 45344 | 5593.58 | 0.69% |
| 2025-10-09 | 12.17 | 12.32 | 0.21 | 1.73% | 12.04 | 12.39 | 60090 | 7344.00 | 0.91% |
| 2025-09-30 | 12.15 | 12.11 | -0.08 | -0.66% | 12.00 | 12.25 | 58634 | 7109.67 | 0.89% |
| 2025-09-29 | 12.32 | 12.19 | -0.03 | -0.25% | 12.12 | 12.32 | 59810 | 7304.83 | 0.90% |
| 2025-09-26 | 12.32 | 12.22 | 0.02 | 0.16% | 12.06 | 12.35 | 57619 | 7019.97 | 0.87% |
| 2025-09-25 | 12.50 | 12.20 | -0.17 | -1.37% | 12.20 | 12.52 | 75847 | 9362.78 | 1.15% |
| 2025-09-24 | 12.63 | 12.37 | -0.15 | -1.20% | 12.30 | 12.68 | 88518 | 10995.20 | 1.34% |
| 2025-09-23 | 12.59 | 12.52 | -0.10 | -0.79% | 12.05 | 12.79 | 143148 | 17812.91 | 2.16% |
| 2025-09-22 | 12.32 | 12.62 | 0.74 | 6.23% | 12.32 | 12.87 | 168890 | 21190.77 | 2.55% |
| 2025-09-19 | 11.86 | 11.88 | 0.01 | 0.08% | 11.72 | 11.95 | 29278 | 3465.43 | 0.44% |
| 2025-09-18 | 12.05 | 11.87 | -0.20 | -1.66% | 11.86 | 12.07 | 43807 | 5242.61 | 0.66% |
| 2025-09-17 | 11.92 | 12.07 | 0.13 | 1.09% | 11.90 | 12.11 | 40957 | 4933.29 | 0.62% |
| 2025-09-16 | 11.87 | 11.94 | 0.10 | 0.84% | 11.83 | 11.97 | 28009 | 3333.84 | 0.42% |
| 2025-09-15 | 11.80 | 11.84 | -0.01 | -0.08% | 11.74 | 11.91 | 31045 | 3668.76 | 0.47% |
| 2025-09-12 | 11.93 | 11.85 | -0.01 | -0.08% | 11.80 | 12.03 | 50266 | 5978.88 | 0.76% |
| 2025-09-11 | 11.84 | 11.88 | 0.05 | 0.42% | 11.71 | 11.92 | 36237 | 4285.01 | 0.55% |
| 2025-09-10 | 11.88 | 11.83 | -0.05 | -0.42% | 11.78 | 11.95 | 25598 | 3032.76 | 0.39% |
| 2025-09-09 | 12.05 | 11.88 | -0.15 | -1.25% | 11.82 | 12.08 | 32677 | 3896.44 | 0.49% |
| 2025-09-08 | 11.88 | 12.03 | 0.16 | 1.35% | 11.84 | 12.10 | 50648 | 6071.71 | 0.77% |
| 2025-09-05 | 11.72 | 11.87 | 0.14 | 1.19% | 11.66 | 11.89 | 49213 | 5795.54 | 0.74% |
| 2025-09-04 | 11.83 | 11.73 | -0.05 | -0.42% | 11.60 | 11.89 | 44087 | 5189.42 | 0.67% |
| 2025-09-03 | 11.96 | 11.78 | -0.15 | -1.26% | 11.77 | 11.97 | 46189 | 5473.83 | 0.70% |
| 2025-09-02 | 12.03 | 11.93 | -0.05 | -0.42% | 11.75 | 12.04 | 70055 | 8315.34 | 1.06% |
| 2025-09-01 | 12.23 | 11.98 | -0.15 | -1.24% | 11.96 | 12.23 | 67567 | 8133.47 | 1.02% |
| 2025-08-29 | 12.26 | 12.13 | -0.17 | -1.38% | 12.13 | 12.35 | 61068 | 7461.89 | 0.92% |
| 2025-08-28 | 12.30 | 12.30 | 0.00 | 0.00% | 12.04 | 12.42 | 85146 | 10428.81 | 1.29% |
| 2025-08-27 | 12.79 | 12.30 | -0.52 | -4.06% | 12.30 | 12.84 | 115616 | 14488.85 | 1.75% |
| 2025-08-26 | 12.70 | 12.82 | 0.10 | 0.79% | 12.65 | 12.83 | 53312 | 6811.44 | 0.81% |
| 2025-08-25 | 12.66 | 12.72 | 0.05 | 0.39% | 12.62 | 12.74 | 49086 | 6225.92 | 0.74% |
| 2025-08-22 | 12.78 | 12.67 | -0.04 | -0.31% | 12.63 | 12.79 | 47401 | 6009.70 | 0.72% |
| 2025-08-21 | 12.79 | 12.71 | -0.04 | -0.31% | 12.66 | 12.80 | 50046 | 6361.04 | 0.76% |
| 2025-08-20 | 12.60 | 12.75 | 0.11 | 0.87% | 12.53 | 12.75 | 54643 | 6914.34 | 0.83% |
| 2025-08-19 | 12.74 | 12.64 | -0.10 | -0.78% | 12.56 | 12.84 | 73315 | 9273.14 | 1.11% |
| 2025-08-18 | 12.66 | 12.74 | 0.08 | 0.63% | 12.56 | 12.80 | 82095 | 10419.22 | 1.24% |
| 2025-08-15 | 12.59 | 12.66 | 0.03 | 0.24% | 12.56 | 12.71 | 63781 | 8059.21 | 0.96% |
| 2025-08-14 | 12.77 | 12.63 | -0.12 | -0.94% | 12.50 | 12.84 | 124996 | 15823.38 | 1.89% |
| 2025-08-13 | 12.90 | 12.75 | -0.13 | -1.01% | 12.73 | 12.97 | 109962 | 14102.68 | 1.66% |
| 2025-08-12 | 13.12 | 12.88 | -0.70 | -5.15% | 12.77 | 13.20 | 160079 | 20700.99 | 2.42% |
| 2025-08-11 | 13.44 | 13.58 | -0.28 | -2.02% | 13.03 | 13.78 | 227317 | 30271.15 | 3.44% |
| 2025-08-08 | 12.79 | 13.86 | 0.96 | 7.44% | 12.68 | 14.19 | 265150 | 36030.77 | 4.01% |
| 2025-08-07 | 13.23 | 12.90 | -0.07 | -0.54% | 12.58 | 13.35 | 199368 | 25773.56 | 3.01% |
| 2025-08-06 | 11.91 | 12.97 | 1.18 | 10.01% | 11.88 | 12.97 | 115627 | 14442.09 | 1.75% |
| 2025-08-05 | 11.73 | 11.79 | 0.11 | 0.94% | 11.63 | 11.84 | 29194 | 3428.66 | 0.44% |
| 2025-08-04 | 11.64 | 11.68 | -0.05 | -0.43% | 11.60 | 11.80 | 40533 | 4737.80 | 0.61% |
| 2025-08-01 | 11.58 | 11.73 | 0.04 | 0.34% | 11.55 | 11.79 | 36750 | 4297.94 | 0.56% |
| 2025-07-31 | 11.91 | 11.69 | -0.22 | -1.85% | 11.51 | 11.91 | 45691 | 5328.79 | 0.69% |
| 2025-07-30 | 11.82 | 11.91 | 0.09 | 0.76% | 11.73 | 12.03 | 37728 | 4487.81 | 0.57% |
| 2025-07-29 | 11.83 | 11.82 | 0.00 | 0.00% | 11.55 | 11.84 | 48461 | 5667.42 | 0.73% |
| 2025-07-28 | 11.89 | 11.82 | -0.05 | -0.42% | 11.78 | 11.90 | 28521 | 3374.65 | 0.43% |
| 2025-07-25 | 11.83 | 11.87 | 0.09 | 0.76% | 11.76 | 11.92 | 32208 | 3819.76 | 0.49% |
| 2025-07-24 | 11.91 | 11.78 | -0.12 | -1.01% | 11.69 | 11.92 | 31290 | 3682.60 | 0.47% |
| 2025-07-23 | 11.82 | 11.90 | 0.08 | 0.68% | 11.76 | 11.93 | 28035 | 3329.51 | 0.42% |
| 2025-07-22 | 11.77 | 11.82 | 0.05 | 0.42% | 11.68 | 11.84 | 30619 | 3605.33 | 0.46% |
| 2025-07-21 | 11.72 | 11.77 | 0.07 | 0.60% | 11.66 | 11.81 | 25671 | 3020.26 | 0.39% |
| 2025-07-18 | 11.89 | 11.70 | -0.19 | -1.60% | 11.63 | 11.94 | 34860 | 4076.65 | 0.53% |
| 2025-07-17 | 11.95 | 11.89 | -0.06 | -0.50% | 11.82 | 12.06 | 33388 | 3982.33 | 0.50% |
| 2025-07-16 | 11.93 | 11.95 | 0.19 | 1.62% | 11.77 | 11.98 | 43392 | 5163.96 | 0.66% |
| 2025-07-15 | 11.93 | 11.76 | -0.11 | -0.93% | 11.70 | 11.95 | 34142 | 4020.94 | 0.52% |
| 2025-07-14 | 11.46 | 11.87 | 0.42 | 3.67% | 11.41 | 11.89 | 57936 | 6797.08 | 0.88% |
| 2025-07-11 | 11.42 | 11.45 | 0.03 | 0.26% | 11.35 | 11.50 | 44248 | 5064.10 | 0.67% |
| 2025-07-10 | 11.36 | 11.42 | 0.06 | 0.53% | 11.29 | 11.45 | 19053 | 2166.29 | 0.29% |
| 2025-07-09 | 11.27 | 11.36 | 0.09 | 0.80% | 11.25 | 11.46 | 31792 | 3607.58 | 0.48% |
| 2025-07-08 | 11.12 | 11.27 | 0.10 | 0.90% | 11.09 | 11.31 | 26764 | 3004.01 | 0.40% |
| 2025-07-07 | 11.13 | 11.17 | 0.08 | 0.72% | 11.03 | 11.19 | 25752 | 2863.14 | 0.39% |
| 2025-07-04 | 11.32 | 11.09 | -0.23 | -2.03% | 11.07 | 11.41 | 43291 | 4837.99 | 0.65% |
| 2025-07-03 | 11.28 | 11.32 | 0.01 | 0.09% | 11.20 | 11.40 | 25951 | 2931.86 | 0.39% |
| 2025-07-02 | 11.17 | 11.31 | 0.17 | 1.53% | 11.11 | 11.33 | 48774 | 5491.37 | 0.74% |
| 2025-07-01 | 11.11 | 11.14 | 0.03 | 0.27% | 11.03 | 11.15 | 34583 | 3838.26 | 0.52% |
| 2025-06-30 | 11.07 | 11.11 | 0.05 | 0.45% | 11.06 | 11.19 | 28055 | 3118.61 | 0.42% |
| 2025-06-27 | 11.09 | 11.06 | 0.05 | 0.45% | 10.98 | 11.12 | 23928 | 2651.09 | 0.36% |
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。
