| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.11 | 9.16 | 0.12 | 1.33% | 9.06 | 9.23 | 83361 | 7627.36 | 1.26% |
| 2026-02-02 | 9.31 | 9.04 | -1.00 | -9.96% | 9.04 | 9.39 | 218201 | 20100.16 | 3.30% |
| 2026-01-30 | 10.09 | 10.04 | -0.06 | -0.59% | 9.96 | 10.22 | 75188 | 7565.60 | 1.14% |
| 2026-01-29 | 10.07 | 10.10 | 0.00 | 0.00% | 10.02 | 10.17 | 80553 | 8132.62 | 1.22% |
| 2026-01-28 | 10.18 | 10.10 | -0.12 | -1.17% | 10.07 | 10.22 | 79194 | 8027.00 | 1.20% |
| 2026-01-27 | 10.42 | 10.22 | -0.24 | -2.29% | 10.11 | 10.44 | 108257 | 11071.81 | 1.64% |
| 2026-01-26 | 10.48 | 10.46 | 0.01 | 0.10% | 10.37 | 10.71 | 161120 | 16938.87 | 2.44% |
| 2026-01-23 | 10.44 | 10.45 | 0.01 | 0.10% | 10.40 | 10.46 | 55970 | 5834.34 | 0.85% |
| 2026-01-22 | 10.45 | 10.44 | 0.01 | 0.10% | 10.36 | 10.46 | 57872 | 6021.05 | 0.87% |
| 2026-01-21 | 10.36 | 10.43 | 0.06 | 0.58% | 10.31 | 10.48 | 76829 | 8002.22 | 1.16% |
| 2026-01-20 | 10.34 | 10.37 | 0.04 | 0.39% | 10.28 | 10.41 | 73924 | 7659.68 | 1.12% |
| 2026-01-19 | 10.12 | 10.33 | 0.17 | 1.67% | 10.11 | 10.35 | 84294 | 8675.86 | 1.27% |
| 2026-01-16 | 10.28 | 10.16 | -0.09 | -0.88% | 10.12 | 10.30 | 60976 | 6206.57 | 0.92% |
| 2026-01-15 | 10.15 | 10.25 | 0.11 | 1.08% | 10.09 | 10.26 | 57630 | 5879.45 | 0.87% |
| 2026-01-14 | 10.25 | 10.14 | -0.08 | -0.78% | 10.06 | 10.35 | 78976 | 8071.98 | 1.19% |
| 2026-01-13 | 10.38 | 10.22 | -0.16 | -1.54% | 10.20 | 10.39 | 78574 | 8089.01 | 1.19% |
| 2026-01-12 | 10.20 | 10.38 | 0.18 | 1.76% | 10.17 | 10.38 | 78429 | 8047.89 | 1.19% |
| 2026-01-09 | 10.15 | 10.20 | 0.01 | 0.10% | 10.15 | 10.23 | 58476 | 5962.25 | 0.88% |
| 2026-01-08 | 10.16 | 10.19 | 0.03 | 0.30% | 10.07 | 10.22 | 44315 | 4507.19 | 0.67% |
| 2026-01-07 | 10.25 | 10.16 | -0.10 | -0.97% | 10.13 | 10.25 | 64786 | 6594.89 | 0.98% |
| 2026-01-06 | 10.28 | 10.26 | 0.03 | 0.29% | 10.19 | 10.28 | 65978 | 6754.73 | 1.00% |
| 2026-01-05 | 10.28 | 10.23 | 0.02 | 0.20% | 10.13 | 10.30 | 74942 | 7671.13 | 1.13% |
| 2025-12-31 | 10.27 | 10.21 | -0.02 | -0.20% | 10.18 | 10.37 | 69034 | 7070.98 | 1.04% |
| 2025-12-30 | 10.10 | 10.23 | 0.13 | 1.29% | 10.10 | 10.36 | 107831 | 11046.01 | 1.63% |
| 2025-12-29 | 10.09 | 10.10 | 0.02 | 0.20% | 10.01 | 10.22 | 64576 | 6537.50 | 0.98% |
| 2025-12-26 | 10.13 | 10.08 | -0.09 | -0.88% | 10.06 | 10.19 | 94602 | 9558.70 | 1.43% |
| 2025-12-25 | 10.31 | 10.17 | 0.12 | 1.19% | 10.12 | 10.54 | 148235 | 15198.56 | 2.24% |
| 2025-12-24 | 9.99 | 10.05 | 0.07 | 0.70% | 9.93 | 10.05 | 54126 | 5415.90 | 0.82% |
| 2025-12-23 | 10.00 | 9.98 | -0.03 | -0.30% | 9.97 | 10.05 | 34114 | 3410.74 | 0.52% |
| 2025-12-22 | 10.03 | 10.01 | -0.03 | -0.30% | 9.97 | 10.11 | 48659 | 4873.05 | 0.74% |
| 2025-12-19 | 9.89 | 10.04 | 0.18 | 1.83% | 9.85 | 10.08 | 77053 | 7698.96 | 1.16% |
| 2025-12-18 | 9.79 | 9.86 | 0.01 | 0.10% | 9.78 | 9.91 | 46396 | 4578.07 | 0.70% |
| 2025-12-17 | 9.84 | 9.85 | 0.01 | 0.10% | 9.71 | 9.90 | 55130 | 5390.59 | 0.83% |
| 2025-12-16 | 9.95 | 9.84 | -0.12 | -1.20% | 9.83 | 9.99 | 66814 | 6599.98 | 1.01% |
| 2025-12-15 | 9.85 | 9.96 | 0.03 | 0.30% | 9.79 | 10.03 | 114788 | 11420.03 | 1.73% |
| 2025-12-12 | 9.96 | 9.93 | 0.01 | 0.10% | 9.78 | 9.97 | 232780 | 22983.32 | 3.52% |
| 2025-12-11 | 10.08 | 9.92 | -0.17 | -1.68% | 9.89 | 10.10 | 103854 | 10364.38 | 1.57% |
| 2025-12-10 | 10.12 | 10.09 | -0.08 | -0.79% | 10.05 | 10.18 | 81280 | 8200.32 | 1.23% |
| 2025-12-09 | 10.35 | 10.17 | -0.23 | -2.21% | 10.13 | 10.40 | 90284 | 9232.29 | 1.36% |
| 2025-12-08 | 10.63 | 10.40 | -0.16 | -1.52% | 10.36 | 10.63 | 78252 | 8171.93 | 1.18% |
| 2025-12-05 | 10.69 | 10.56 | -0.15 | -1.40% | 10.45 | 10.73 | 50875 | 5364.91 | 0.77% |
| 2025-12-04 | 10.56 | 10.71 | 0.11 | 1.04% | 10.47 | 10.72 | 65355 | 6924.90 | 0.99% |
| 2025-12-03 | 10.74 | 10.60 | -0.13 | -1.21% | 10.54 | 10.77 | 59814 | 6350.72 | 0.90% |
| 2025-12-02 | 10.80 | 10.73 | -0.08 | -0.74% | 10.62 | 11.12 | 90029 | 9724.12 | 1.36% |
| 2025-12-01 | 10.83 | 10.81 | -0.06 | -0.55% | 10.77 | 10.93 | 40857 | 4427.33 | 0.62% |
| 2025-11-28 | 10.81 | 10.87 | -0.03 | -0.28% | 10.77 | 10.96 | 23976 | 2597.56 | 0.36% |
| 2025-11-27 | 10.77 | 10.90 | 0.13 | 1.21% | 10.75 | 10.97 | 27583 | 3007.67 | 0.42% |
| 2025-11-26 | 10.86 | 10.77 | -0.09 | -0.83% | 10.77 | 10.97 | 28748 | 3117.74 | 0.43% |
| 2025-11-25 | 10.86 | 10.86 | 0.02 | 0.18% | 10.79 | 10.98 | 30352 | 3313.85 | 0.46% |
| 2025-11-24 | 10.90 | 10.84 | 0.03 | 0.28% | 10.78 | 10.93 | 30180 | 3272.48 | 0.46% |
| 2025-11-21 | 10.93 | 10.81 | -0.17 | -1.55% | 10.81 | 11.11 | 47693 | 5233.01 | 0.72% |
| 2025-11-20 | 10.95 | 10.98 | 0.04 | 0.37% | 10.91 | 11.07 | 34663 | 3808.63 | 0.52% |
| 2025-11-19 | 11.41 | 10.94 | -0.53 | -4.62% | 10.88 | 11.46 | 95399 | 10565.66 | 1.44% |
| 2025-11-18 | 11.52 | 11.47 | -0.04 | -0.35% | 11.38 | 11.62 | 45676 | 5248.40 | 0.69% |
| 2025-11-17 | 11.61 | 11.51 | -0.17 | -1.46% | 11.51 | 11.67 | 42497 | 4917.52 | 0.64% |
| 2025-11-14 | 11.49 | 11.68 | 0.19 | 1.65% | 11.46 | 11.98 | 79739 | 9360.03 | 1.21% |
| 2025-11-13 | 11.52 | 11.49 | -0.06 | -0.52% | 11.40 | 11.55 | 50329 | 5764.77 | 0.76% |
| 2025-11-12 | 11.39 | 11.55 | 0.17 | 1.49% | 11.38 | 11.58 | 52182 | 5998.90 | 0.79% |
| 2025-11-11 | 11.45 | 11.38 | -0.03 | -0.26% | 11.36 | 11.47 | 32142 | 3667.90 | 0.49% |
| 2025-11-10 | 11.45 | 11.41 | -0.04 | -0.35% | 11.33 | 11.49 | 29300 | 3338.05 | 0.44% |
| 2025-11-07 | 11.34 | 11.45 | 0.03 | 0.26% | 11.29 | 11.48 | 32250 | 3688.22 | 0.49% |
| 2025-11-06 | 11.36 | 11.42 | 0.07 | 0.62% | 11.31 | 11.53 | 46707 | 5344.65 | 0.71% |
| 2025-11-05 | 11.21 | 11.35 | 0.07 | 0.62% | 11.19 | 11.40 | 25586 | 2896.15 | 0.39% |
| 2025-11-04 | 11.36 | 11.28 | -0.09 | -0.79% | 11.24 | 11.41 | 38849 | 4402.49 | 0.59% |
| 2025-11-03 | 11.51 | 11.37 | -0.18 | -1.56% | 11.31 | 11.53 | 49756 | 5658.75 | 0.75% |
| 2025-10-31 | 11.52 | 11.55 | 0.03 | 0.26% | 11.48 | 11.63 | 42652 | 4929.82 | 0.64% |
| 2025-10-30 | 11.54 | 11.52 | -0.04 | -0.35% | 11.49 | 11.76 | 57177 | 6617.24 | 0.86% |
| 2025-10-29 | 11.48 | 11.56 | 0.03 | 0.26% | 11.42 | 11.56 | 33951 | 3903.52 | 0.51% |
| 2025-10-28 | 11.66 | 11.53 | -0.21 | -1.79% | 11.49 | 11.71 | 63871 | 7380.17 | 0.97% |
| 2025-10-27 | 11.61 | 11.74 | 0.14 | 1.21% | 11.51 | 11.75 | 62880 | 7343.00 | 0.95% |
| 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% |
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。
