| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 29.88 | 30.33 | 0.65 | 2.19% | 29.68 | 30.88 | 69095 | 20966.50 | 3.57% |
| 2025-08-21 | 29.77 | 29.68 | -0.30 | -1.00% | 29.63 | 30.50 | 57033 | 17067.52 | 2.95% |
| 2025-08-20 | 29.25 | 29.98 | 0.76 | 2.60% | 29.05 | 31.00 | 90310 | 27199.81 | 4.67% |
| 2025-08-19 | 29.11 | 29.22 | -0.04 | -0.14% | 28.90 | 29.43 | 73834 | 21520.25 | 3.82% |
| 2025-08-18 | 30.38 | 29.26 | -1.20 | -3.94% | 28.82 | 30.38 | 154175 | 45074.27 | 7.97% |
| 2025-08-15 | 31.21 | 30.46 | -0.74 | -2.37% | 30.00 | 31.38 | 92814 | 28441.08 | 4.80% |
| 2025-08-14 | 32.17 | 31.20 | -0.82 | -2.56% | 31.20 | 32.40 | 70443 | 22275.46 | 3.64% |
| 2025-08-13 | 31.83 | 32.02 | 0.72 | 2.30% | 31.61 | 32.70 | 102900 | 33129.39 | 5.32% |
| 2025-08-12 | 29.61 | 31.30 | 1.47 | 4.93% | 29.50 | 31.66 | 112693 | 34793.07 | 5.82% |
| 2025-08-11 | 29.68 | 29.83 | 0.15 | 0.51% | 29.26 | 30.12 | 47703 | 14105.18 | 2.47% |
| 2025-08-08 | 29.46 | 29.68 | 0.23 | 0.78% | 28.61 | 29.69 | 55763 | 16235.08 | 2.88% |
| 2025-08-07 | 30.28 | 29.45 | -0.83 | -2.74% | 29.38 | 30.28 | 54553 | 16245.37 | 2.82% |
| 2025-08-06 | 29.78 | 30.28 | 0.67 | 2.26% | 29.55 | 30.36 | 53919 | 16212.82 | 2.79% |
| 2025-08-05 | 29.56 | 29.61 | 0.01 | 0.03% | 29.32 | 29.84 | 44796 | 13252.72 | 2.32% |
| 2025-08-04 | 29.82 | 29.60 | -0.62 | -2.05% | 29.24 | 30.10 | 61325 | 18167.27 | 3.17% |
| 2025-08-01 | 29.99 | 30.22 | 0.18 | 0.60% | 29.67 | 30.44 | 46806 | 14101.03 | 2.42% |
| 2025-07-31 | 30.37 | 30.04 | -0.29 | -0.96% | 29.81 | 30.44 | 58406 | 17576.87 | 3.02% |
| 2025-07-30 | 29.69 | 30.33 | 0.49 | 1.64% | 29.69 | 30.94 | 79250 | 24031.40 | 4.10% |
| 2025-07-29 | 29.34 | 29.84 | 0.50 | 1.70% | 29.24 | 29.85 | 68687 | 20363.01 | 3.55% |
| 2025-07-28 | 28.15 | 29.34 | 1.19 | 4.23% | 27.95 | 29.80 | 110422 | 32304.09 | 5.71% |
| 2025-07-25 | 28.30 | 28.15 | -0.18 | -0.64% | 27.98 | 28.56 | 59596 | 16788.53 | 3.08% |
| 2025-07-24 | 28.28 | 28.33 | -0.01 | -0.04% | 28.00 | 28.40 | 43566 | 12284.65 | 2.25% |
| 2025-07-23 | 28.13 | 28.34 | 0.20 | 0.71% | 28.09 | 28.65 | 65672 | 18671.25 | 3.39% |
| 2025-07-22 | 28.17 | 28.14 | -0.02 | -0.07% | 28.02 | 28.50 | 38570 | 10866.07 | 1.99% |
| 2025-07-21 | 28.10 | 28.16 | 0.13 | 0.46% | 28.03 | 28.31 | 34203 | 9635.96 | 1.77% |
| 2025-07-18 | 28.20 | 28.03 | -0.07 | -0.25% | 27.84 | 28.21 | 27928 | 7816.18 | 1.44% |
| 2025-07-17 | 28.03 | 28.10 | -0.09 | -0.32% | 28.00 | 28.23 | 36258 | 10181.62 | 1.87% |
| 2025-07-16 | 27.79 | 28.19 | 0.40 | 1.44% | 27.50 | 28.70 | 56132 | 15906.92 | 2.90% |
| 2025-07-15 | 28.11 | 27.79 | -0.63 | -2.22% | 27.42 | 28.32 | 67839 | 18878.66 | 3.51% |
| 2025-07-14 | 29.39 | 28.42 | 0.17 | 0.60% | 28.26 | 29.52 | 80331 | 23155.85 | 4.15% |
| 2025-07-11 | 28.20 | 28.25 | 0.05 | 0.18% | 28.03 | 28.63 | 53907 | 15205.78 | 2.79% |
| 2025-07-10 | 28.03 | 28.20 | 0.13 | 0.46% | 27.90 | 28.27 | 32031 | 8991.18 | 1.66% |
| 2025-07-09 | 28.20 | 28.07 | -0.07 | -0.25% | 28.01 | 28.47 | 42893 | 12100.24 | 2.22% |
| 2025-07-08 | 28.14 | 28.14 | 0.00 | 0.00% | 28.02 | 28.50 | 44754 | 12604.99 | 2.31% |
| 2025-07-07 | 28.44 | 28.14 | -0.50 | -1.75% | 28.06 | 28.55 | 46453 | 13106.43 | 2.40% |
| 2025-07-04 | 27.59 | 28.64 | 1.05 | 3.81% | 27.18 | 29.50 | 117944 | 33289.32 | 6.10% |
| 2025-07-03 | 28.46 | 27.59 | -0.90 | -3.16% | 26.82 | 28.52 | 119127 | 32830.44 | 6.16% |
| 2025-07-02 | 28.00 | 28.49 | 0.09 | 0.32% | 27.85 | 29.10 | 106222 | 30260.73 | 5.49% |
| 2025-07-01 | 28.09 | 28.40 | -1.03 | -3.50% | 27.81 | 29.75 | 202803 | 58182.39 | 10.48% |
| 2025-06-30 | 29.43 | 29.43 | -3.27 | -10.00% | 29.43 | 29.43 | 45343 | 13344.44 | 2.34% |
| 2025-06-27 | 31.25 | 32.70 | 1.40 | 4.47% | 31.25 | 32.98 | 97530 | 31544.64 | 5.04% |
| 2025-06-26 | 31.52 | 31.30 | -0.23 | -0.73% | 31.21 | 32.38 | 65203 | 20661.06 | 3.37% |
| 2025-06-25 | 31.20 | 31.53 | 0.48 | 1.55% | 31.12 | 32.31 | 62160 | 19698.26 | 3.21% |
| 2025-06-24 | 31.56 | 31.05 | -0.50 | -1.58% | 31.00 | 31.68 | 51736 | 16163.43 | 2.67% |
| 2025-06-23 | 30.98 | 31.55 | 0.66 | 2.14% | 30.60 | 31.67 | 51176 | 15985.78 | 2.64% |
| 2025-06-20 | 30.89 | 30.89 | 0.01 | 0.03% | 30.34 | 31.30 | 55795 | 17292.47 | 2.88% |
| 2025-06-19 | 32.59 | 30.88 | -1.30 | -4.04% | 30.79 | 32.79 | 128888 | 40436.01 | 6.66% |
| 2025-06-18 | 35.99 | 32.18 | -3.19 | -9.02% | 32.18 | 36.20 | 225773 | 76489.96 | 11.67% |
| 2025-06-17 | 36.11 | 35.37 | 1.23 | 3.60% | 34.51 | 37.55 | 250285 | 90709.88 | 12.93% |
| 2025-06-16 | 32.77 | 34.14 | 1.40 | 4.28% | 32.20 | 35.03 | 163222 | 55123.18 | 8.44% |
| 2025-06-13 | 32.10 | 32.74 | 0.25 | 0.77% | 31.90 | 33.52 | 104220 | 34367.60 | 5.39% |
| 2025-06-12 | 32.00 | 32.49 | 1.00 | 3.18% | 31.24 | 33.23 | 130029 | 42215.43 | 6.72% |
| 2025-06-11 | 31.11 | 31.49 | -0.08 | -0.25% | 31.11 | 31.79 | 42100 | 13243.79 | 2.18% |
| 2025-06-10 | 32.43 | 31.57 | -0.15 | -0.47% | 30.96 | 32.56 | 84025 | 26621.75 | 4.34% |
| 2025-06-09 | 32.00 | 31.72 | -0.04 | -0.13% | 31.17 | 32.31 | 75757 | 23988.74 | 3.92% |
| 2025-06-06 | 30.99 | 31.76 | 0.78 | 2.52% | 30.99 | 32.78 | 160273 | 51049.06 | 8.28% |
| 2025-06-05 | 31.99 | 30.98 | -1.20 | -3.73% | 30.98 | 32.54 | 184515 | 58416.84 | 9.54% |
| 2025-06-04 | 30.98 | 32.18 | 2.93 | 10.02% | 30.55 | 32.18 | 201873 | 64198.91 | 10.43% |
| 2025-06-03 | 29.30 | 29.25 | -0.25 | -0.85% | 29.11 | 29.55 | 24369 | 7147.09 | 1.26% |
| 2025-05-30 | 29.99 | 29.50 | -0.54 | -1.80% | 29.21 | 30.09 | 36454 | 10743.23 | 1.88% |
| 2025-05-29 | 30.30 | 30.04 | -0.77 | -2.50% | 29.80 | 30.77 | 77080 | 23345.37 | 3.98% |
| 2025-05-28 | 30.72 | 30.81 | 0.25 | 0.82% | 30.60 | 31.65 | 77534 | 24119.62 | 4.01% |
| 2025-05-27 | 31.33 | 30.56 | -1.65 | -5.12% | 30.23 | 31.49 | 128029 | 39386.17 | 6.62% |
| 2025-05-26 | 30.00 | 32.21 | 2.31 | 7.73% | 29.01 | 32.89 | 201868 | 63650.94 | 10.43% |
| 2025-05-23 | 29.20 | 29.90 | 1.09 | 3.78% | 28.90 | 31.69 | 147964 | 44979.68 | 7.65% |
| 2025-05-22 | 28.00 | 28.81 | 0.67 | 2.38% | 27.90 | 28.98 | 47319 | 13545.97 | 2.45% |
| 2025-05-21 | 28.23 | 28.14 | -0.09 | -0.32% | 27.63 | 28.38 | 16611 | 4646.17 | 0.86% |
| 2025-05-20 | 27.85 | 28.23 | 0.38 | 1.36% | 27.60 | 28.46 | 25464 | 7158.15 | 1.32% |
| 2025-05-19 | 27.15 | 27.85 | 0.51 | 1.87% | 26.87 | 28.29 | 44973 | 12475.91 | 2.32% |
| 2025-05-16 | 27.40 | 27.34 | -0.03 | -0.11% | 27.17 | 27.75 | 22802 | 6257.66 | 1.18% |
| 2025-05-15 | 27.50 | 27.37 | -0.16 | -0.58% | 27.09 | 27.73 | 29271 | 8009.54 | 1.51% |
| 2025-05-14 | 28.57 | 27.53 | -0.80 | -2.82% | 27.15 | 28.57 | 42107 | 11632.22 | 2.18% |
| 2025-05-13 | 28.06 | 28.33 | 0.29 | 1.03% | 28.06 | 29.11 | 38824 | 11112.84 | 2.01% |
| 2025-05-12 | 28.09 | 28.04 | -0.04 | -0.14% | 27.59 | 28.35 | 24071 | 6733.34 | 1.24% |
| 2025-05-09 | 28.40 | 28.08 | -0.15 | -0.53% | 27.94 | 28.42 | 19869 | 5588.10 | 1.03% |
| 2025-05-08 | 27.63 | 28.23 | 0.43 | 1.55% | 27.63 | 28.75 | 31661 | 8949.67 | 1.64% |
| 2025-05-07 | 28.46 | 27.80 | -0.23 | -0.82% | 27.56 | 28.65 | 28874 | 8099.68 | 1.49% |
| 2025-05-06 | 27.72 | 28.03 | 0.52 | 1.89% | 27.60 | 28.39 | 36076 | 10119.98 | 1.86% |
| 2025-04-30 | 26.88 | 27.51 | 0.63 | 2.34% | 26.80 | 27.72 | 35834 | 9821.49 | 1.85% |
| 2025-04-29 | 26.00 | 26.88 | 0.99 | 3.82% | 25.78 | 27.40 | 43942 | 11768.77 | 2.27% |
万里石(002785)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。
