| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.08 | 9.43 | 0.34 | 3.74% | 8.93 | 9.55 | 244891 | 22574.56 | 3.70% |
| 2026-03-24 | 9.25 | 9.09 | 0.06 | 0.66% | 8.73 | 9.28 | 166141 | 14914.38 | 2.51% |
| 2026-03-23 | 9.02 | 9.03 | -0.24 | -2.59% | 8.98 | 9.35 | 162989 | 14911.86 | 2.46% |
| 2026-03-20 | 9.53 | 9.27 | -0.26 | -2.73% | 9.27 | 9.62 | 224466 | 21226.35 | 3.39% |
| 2026-03-19 | 9.20 | 9.53 | 0.26 | 2.80% | 9.16 | 9.86 | 311621 | 29868.95 | 4.71% |
| 2026-03-18 | 9.35 | 9.27 | -0.04 | -0.43% | 9.18 | 9.39 | 113595 | 10529.21 | 1.72% |
| 2026-03-17 | 9.50 | 9.31 | -0.19 | -2.00% | 9.31 | 9.57 | 157228 | 14828.64 | 2.38% |
| 2026-03-16 | 9.70 | 9.50 | -0.29 | -2.96% | 9.40 | 9.82 | 336912 | 32092.90 | 5.09% |
| 2026-03-13 | 8.86 | 9.79 | 0.89 | 10.00% | 8.85 | 9.79 | 229719 | 21997.10 | 3.47% |
| 2026-03-12 | 8.99 | 8.90 | -0.11 | -1.22% | 8.89 | 9.01 | 39854 | 3562.36 | 0.60% |
| 2026-03-11 | 8.93 | 9.01 | 0.07 | 0.78% | 8.90 | 9.01 | 45475 | 4072.60 | 0.69% |
| 2026-03-10 | 8.94 | 8.94 | 0.05 | 0.56% | 8.89 | 9.00 | 43359 | 3875.02 | 0.66% |
| 2026-03-09 | 9.00 | 8.89 | -0.11 | -1.22% | 8.79 | 9.00 | 62195 | 5509.72 | 0.94% |
| 2026-03-06 | 8.90 | 9.00 | 0.10 | 1.12% | 8.87 | 9.03 | 40885 | 3670.71 | 0.62% |
| 2026-03-05 | 8.89 | 8.90 | 0.18 | 2.06% | 8.82 | 8.97 | 52952 | 4711.45 | 0.80% |
| 2026-03-04 | 8.94 | 8.72 | -0.24 | -2.68% | 8.70 | 9.02 | 68216 | 6009.53 | 1.03% |
| 2026-03-03 | 9.10 | 8.96 | -0.12 | -1.32% | 8.92 | 9.18 | 63998 | 5785.10 | 0.97% |
| 2026-03-02 | 9.18 | 9.08 | -0.16 | -1.73% | 8.92 | 9.20 | 95218 | 8635.17 | 1.44% |
| 2026-02-27 | 9.19 | 9.24 | 0.06 | 0.65% | 9.15 | 9.24 | 37114 | 3418.40 | 0.56% |
| 2026-02-26 | 9.34 | 9.18 | -0.13 | -1.40% | 9.16 | 9.34 | 43903 | 4051.68 | 0.66% |
| 2026-02-25 | 9.28 | 9.31 | 0.03 | 0.32% | 9.25 | 9.39 | 39757 | 3708.01 | 0.60% |
| 2026-02-24 | 9.21 | 9.28 | 0.17 | 1.87% | 9.16 | 9.32 | 41154 | 3812.99 | 0.62% |
| 2026-02-13 | 9.24 | 9.11 | -0.12 | -1.30% | 9.10 | 9.30 | 44961 | 4128.66 | 0.68% |
| 2026-02-12 | 9.41 | 9.23 | -0.17 | -1.81% | 9.22 | 9.42 | 46674 | 4339.08 | 0.71% |
| 2026-02-11 | 9.49 | 9.40 | -0.04 | -0.42% | 9.39 | 9.52 | 36570 | 3450.01 | 0.55% |
| 2026-02-10 | 9.49 | 9.44 | 0.02 | 0.21% | 9.38 | 9.53 | 38322 | 3623.45 | 0.58% |
| 2026-02-09 | 9.37 | 9.42 | 0.10 | 1.07% | 9.33 | 9.56 | 55273 | 5208.20 | 0.84% |
| 2026-02-06 | 9.26 | 9.32 | 0.02 | 0.22% | 9.23 | 9.38 | 47494 | 4432.71 | 0.72% |
| 2026-02-05 | 9.30 | 9.30 | 0.00 | 0.00% | 9.26 | 9.38 | 55483 | 5171.31 | 0.84% |
| 2026-02-04 | 9.17 | 9.30 | 0.14 | 1.53% | 9.12 | 9.33 | 65973 | 6095.52 | 1.00% |
| 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% |
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。
