| 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 | 38.29 | 38.58 | 0.68 | 1.79% | 37.91 | 39.31 | 63078 | 24425.77 | 3.26% |
| 2026-03-24 | 38.34 | 37.90 | 0.37 | 0.99% | 36.91 | 38.66 | 49628 | 18701.57 | 2.56% |
| 2026-03-23 | 39.41 | 37.53 | -2.27 | -5.70% | 37.11 | 39.41 | 85765 | 32763.34 | 4.43% |
| 2026-03-20 | 40.61 | 39.80 | -0.74 | -1.83% | 39.60 | 41.59 | 54185 | 21927.12 | 2.80% |
| 2026-03-19 | 42.11 | 40.54 | -2.15 | -5.04% | 40.48 | 42.69 | 74615 | 30831.01 | 3.86% |
| 2026-03-18 | 42.69 | 42.69 | 0.04 | 0.09% | 42.09 | 43.37 | 43085 | 18369.38 | 2.23% |
| 2026-03-17 | 43.86 | 42.65 | -1.10 | -2.51% | 42.30 | 44.96 | 63517 | 27751.96 | 3.28% |
| 2026-03-16 | 45.04 | 43.75 | -0.55 | -1.24% | 42.73 | 45.04 | 79441 | 34612.23 | 4.11% |
| 2026-03-13 | 43.80 | 44.30 | 0.46 | 1.05% | 42.70 | 44.85 | 87254 | 38299.29 | 4.51% |
| 2026-03-12 | 44.09 | 43.84 | -0.41 | -0.93% | 43.37 | 44.50 | 59559 | 26140.41 | 3.08% |
| 2026-03-11 | 45.23 | 44.25 | -0.75 | -1.67% | 43.99 | 45.69 | 57204 | 25480.75 | 2.96% |
| 2026-03-10 | 44.50 | 45.00 | 0.85 | 1.93% | 43.87 | 45.36 | 66124 | 29629.13 | 3.42% |
| 2026-03-09 | 44.03 | 44.15 | -0.87 | -1.93% | 42.65 | 44.57 | 84291 | 36795.12 | 4.36% |
| 2026-03-06 | 44.49 | 45.02 | 0.22 | 0.49% | 44.30 | 46.26 | 98752 | 44695.90 | 5.10% |
| 2026-03-05 | 48.30 | 44.80 | -3.20 | -6.67% | 43.20 | 48.68 | 227056 | 101981.66 | 11.73% |
| 2026-03-04 | 47.00 | 48.00 | 0.14 | 0.29% | 46.30 | 49.85 | 110700 | 53306.28 | 5.72% |
| 2026-03-03 | 51.00 | 47.86 | -1.22 | -2.49% | 47.70 | 51.00 | 129440 | 63755.52 | 6.69% |
| 2026-03-02 | 47.60 | 49.08 | 1.20 | 2.51% | 46.80 | 50.30 | 118249 | 58083.52 | 6.11% |
| 2026-02-27 | 45.94 | 47.88 | 1.97 | 4.29% | 45.68 | 48.30 | 98240 | 46158.46 | 5.08% |
| 2026-02-26 | 46.88 | 45.91 | -0.25 | -0.54% | 45.45 | 46.88 | 61606 | 28243.99 | 3.18% |
| 2026-02-25 | 44.92 | 46.16 | 1.31 | 2.92% | 44.00 | 46.40 | 99130 | 45255.27 | 5.12% |
| 2026-02-24 | 47.78 | 44.85 | -2.25 | -4.78% | 44.52 | 48.30 | 154803 | 70598.06 | 8.00% |
| 2026-02-13 | 47.90 | 47.10 | -0.45 | -0.95% | 46.91 | 48.15 | 86470 | 41061.40 | 4.47% |
| 2026-02-12 | 47.66 | 47.55 | 0.32 | 0.68% | 46.50 | 47.90 | 99283 | 47002.63 | 5.13% |
| 2026-02-11 | 47.00 | 47.23 | -0.07 | -0.15% | 46.00 | 48.87 | 117703 | 56323.94 | 6.08% |
| 2026-02-10 | 47.50 | 47.30 | -0.45 | -0.94% | 46.81 | 48.60 | 81523 | 38733.10 | 4.21% |
| 2026-02-09 | 47.07 | 47.75 | 0.73 | 1.55% | 45.82 | 48.38 | 109648 | 51646.64 | 5.67% |
| 2026-02-06 | 46.15 | 47.02 | 0.87 | 1.89% | 45.75 | 47.80 | 125402 | 59137.54 | 6.48% |
| 2026-02-05 | 46.74 | 46.15 | -0.82 | -1.75% | 45.17 | 46.95 | 109392 | 50207.32 | 5.65% |
| 2026-02-04 | 46.06 | 46.97 | 1.35 | 2.96% | 45.50 | 47.86 | 182502 | 85719.62 | 9.43% |
| 2026-02-03 | 42.15 | 45.62 | 4.15 | 10.01% | 41.46 | 45.62 | 195591 | 87235.35 | 10.11% |
| 2026-02-02 | 42.60 | 41.47 | -1.99 | -4.58% | 41.20 | 43.41 | 129833 | 54557.68 | 6.71% |
| 2026-01-30 | 43.85 | 43.46 | -1.04 | -2.34% | 42.48 | 44.99 | 97516 | 42250.70 | 5.04% |
| 2026-01-29 | 43.00 | 44.50 | 1.11 | 2.56% | 42.84 | 47.19 | 170079 | 76530.32 | 8.79% |
| 2026-01-28 | 44.36 | 43.39 | -0.85 | -1.92% | 42.32 | 44.99 | 116395 | 50374.74 | 6.02% |
| 2026-01-27 | 43.94 | 44.24 | 0.26 | 0.59% | 42.02 | 44.32 | 124039 | 53557.74 | 6.41% |
| 2026-01-26 | 45.20 | 43.98 | -0.65 | -1.46% | 42.94 | 45.22 | 161689 | 70914.41 | 8.36% |
| 2026-01-23 | 44.00 | 44.63 | 1.58 | 3.67% | 42.00 | 44.98 | 269502 | 117782.86 | 13.93% |
| 2026-01-22 | 39.86 | 43.05 | 3.89 | 9.93% | 39.60 | 43.08 | 302538 | 128789.12 | 15.64% |
| 2026-01-21 | 38.03 | 39.16 | 0.77 | 2.01% | 37.51 | 39.26 | 80508 | 31031.47 | 4.16% |
| 2026-01-20 | 39.29 | 38.39 | -0.96 | -2.44% | 38.16 | 39.31 | 88046 | 34015.30 | 4.55% |
| 2026-01-19 | 37.37 | 39.35 | 2.00 | 5.35% | 37.37 | 39.50 | 173953 | 67639.56 | 8.99% |
| 2026-01-16 | 37.37 | 37.35 | -0.02 | -0.05% | 37.05 | 37.94 | 69825 | 26184.81 | 3.61% |
| 2026-01-15 | 37.57 | 37.37 | -0.06 | -0.16% | 36.91 | 38.88 | 88989 | 33576.10 | 4.60% |
| 2026-01-14 | 37.04 | 37.43 | 0.32 | 0.86% | 36.71 | 37.86 | 100674 | 37510.14 | 5.20% |
| 2026-01-13 | 37.30 | 37.11 | -0.09 | -0.24% | 36.10 | 37.80 | 90786 | 33560.91 | 4.69% |
| 2026-01-12 | 37.16 | 37.20 | 0.50 | 1.36% | 36.47 | 37.88 | 124849 | 46441.21 | 6.45% |
| 2026-01-09 | 35.88 | 36.70 | 0.80 | 2.23% | 35.71 | 37.22 | 114032 | 41839.70 | 5.89% |
| 2026-01-08 | 35.57 | 35.90 | 0.34 | 0.96% | 35.51 | 36.67 | 59518 | 21434.35 | 3.08% |
| 2026-01-07 | 35.98 | 35.56 | -0.55 | -1.52% | 35.50 | 36.13 | 70482 | 25202.56 | 3.64% |
| 2026-01-06 | 36.24 | 36.11 | -0.17 | -0.47% | 35.66 | 36.57 | 70734 | 25486.51 | 3.66% |
| 2026-01-05 | 35.32 | 36.28 | 0.96 | 2.72% | 35.00 | 36.54 | 88319 | 31649.58 | 4.56% |
| 2025-12-31 | 36.90 | 35.32 | -1.68 | -4.54% | 34.87 | 36.90 | 101994 | 36316.89 | 5.27% |
| 2025-12-30 | 35.71 | 37.00 | 1.31 | 3.67% | 35.38 | 37.30 | 85798 | 31504.22 | 4.43% |
| 2025-12-29 | 36.38 | 35.69 | -0.45 | -1.25% | 35.60 | 36.98 | 57460 | 20779.16 | 2.97% |
| 2025-12-26 | 35.50 | 36.14 | 0.84 | 2.38% | 35.04 | 36.45 | 77755 | 27830.89 | 4.02% |
| 2025-12-25 | 33.80 | 35.30 | 1.46 | 4.31% | 33.57 | 35.58 | 87398 | 30421.30 | 4.52% |
| 2025-12-24 | 33.48 | 33.84 | 0.36 | 1.08% | 33.30 | 34.72 | 59032 | 20119.91 | 3.05% |
| 2025-12-23 | 33.85 | 33.48 | -0.33 | -0.98% | 33.36 | 34.05 | 34783 | 11693.89 | 1.80% |
| 2025-12-22 | 33.70 | 33.81 | 0.11 | 0.33% | 33.33 | 33.98 | 34560 | 11655.66 | 1.79% |
| 2025-12-19 | 33.99 | 33.70 | -0.29 | -0.85% | 33.35 | 34.30 | 49644 | 16730.34 | 2.57% |
| 2025-12-18 | 35.10 | 33.99 | -1.17 | -3.33% | 33.98 | 35.50 | 58424 | 20258.98 | 3.02% |
| 2025-12-17 | 35.57 | 35.16 | 0.03 | 0.09% | 34.47 | 35.60 | 41240 | 14401.82 | 2.13% |
| 2025-12-16 | 36.06 | 35.13 | -1.31 | -3.59% | 34.88 | 36.54 | 54606 | 19439.30 | 2.82% |
| 2025-12-15 | 35.11 | 36.44 | 1.11 | 3.14% | 34.78 | 37.55 | 104023 | 37755.97 | 5.38% |
| 2025-12-12 | 35.30 | 35.33 | -0.26 | -0.73% | 35.03 | 35.80 | 38505 | 13658.50 | 1.99% |
| 2025-12-11 | 35.79 | 35.59 | -0.11 | -0.31% | 35.50 | 36.38 | 49478 | 17757.75 | 2.56% |
| 2025-12-10 | 36.49 | 35.70 | -0.69 | -1.90% | 35.40 | 36.60 | 51137 | 18335.76 | 2.64% |
| 2025-12-09 | 36.89 | 36.39 | -0.59 | -1.60% | 36.12 | 37.10 | 52800 | 19298.21 | 2.73% |
| 2025-12-08 | 37.40 | 36.98 | -0.57 | -1.52% | 36.68 | 37.50 | 59852 | 22105.41 | 3.09% |
| 2025-12-05 | 36.51 | 37.55 | 0.80 | 2.18% | 35.65 | 37.76 | 69424 | 25624.50 | 3.59% |
| 2025-12-04 | 36.98 | 36.75 | -0.26 | -0.70% | 36.21 | 37.81 | 65037 | 24031.37 | 3.36% |
| 2025-12-03 | 38.60 | 37.01 | -1.54 | -3.99% | 36.85 | 39.30 | 123902 | 46356.21 | 6.40% |
| 2025-12-02 | 37.02 | 38.55 | 1.75 | 4.76% | 36.80 | 39.15 | 128264 | 49069.11 | 6.63% |
| 2025-12-01 | 37.86 | 36.80 | -1.37 | -3.59% | 35.50 | 38.01 | 114996 | 42209.00 | 5.94% |
| 2025-11-28 | 36.93 | 38.17 | 1.25 | 3.39% | 36.69 | 38.37 | 69020 | 25920.36 | 3.57% |
| 2025-11-27 | 37.58 | 36.92 | -0.81 | -2.15% | 36.92 | 38.23 | 66264 | 24906.19 | 3.42% |
| 2025-11-26 | 36.88 | 37.73 | 0.88 | 2.39% | 36.36 | 38.90 | 118082 | 44736.32 | 6.10% |
| 2025-11-25 | 34.89 | 36.85 | 2.13 | 6.13% | 34.89 | 37.22 | 102707 | 37344.41 | 5.31% |
| 2025-11-24 | 36.95 | 34.72 | -2.22 | -6.01% | 34.00 | 37.50 | 129385 | 45570.08 | 6.69% |
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。
