| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 26.60 | 25.89 | -0.12 | -0.46% | 25.81 | 26.60 | 26789 | 6992.34 | 1.38% |
| 2025-04-25 | 24.73 | 26.01 | 1.28 | 5.18% | 24.64 | 26.50 | 66158 | 17168.72 | 3.42% |
| 2025-04-24 | 24.99 | 24.73 | -0.09 | -0.36% | 24.39 | 24.99 | 19815 | 4887.57 | 1.02% |
| 2025-04-23 | 25.11 | 24.82 | -0.06 | -0.24% | 24.79 | 25.12 | 18532 | 4619.75 | 0.96% |
| 2025-04-22 | 25.12 | 24.88 | -0.24 | -0.96% | 24.81 | 25.19 | 16256 | 4056.87 | 0.84% |
| 2025-04-21 | 24.84 | 25.12 | 0.28 | 1.13% | 24.42 | 25.30 | 19460 | 4851.67 | 1.01% |
| 2025-04-18 | 25.20 | 24.84 | -0.44 | -1.74% | 24.72 | 25.25 | 17531 | 4366.48 | 0.91% |
| 2025-04-17 | 24.53 | 25.28 | 0.57 | 2.31% | 24.53 | 25.78 | 29374 | 7417.70 | 1.52% |
| 2025-04-16 | 25.53 | 24.71 | -0.82 | -3.21% | 24.51 | 25.54 | 25235 | 6280.21 | 1.30% |
| 2025-04-15 | 25.95 | 25.53 | -0.32 | -1.24% | 25.31 | 25.95 | 26104 | 6668.41 | 1.56% |
| 2025-04-14 | 25.44 | 25.85 | 0.60 | 2.38% | 25.13 | 26.19 | 51157 | 13123.25 | 3.05% |
| 2025-04-11 | 25.00 | 25.25 | -0.05 | -0.20% | 24.90 | 26.06 | 40201 | 10273.72 | 2.40% |
| 2025-04-10 | 25.10 | 25.30 | 0.52 | 2.10% | 25.08 | 25.93 | 41723 | 10633.56 | 2.49% |
| 2025-04-09 | 24.48 | 24.78 | -0.01 | -0.04% | 22.70 | 24.98 | 60744 | 14502.65 | 3.62% |
| 2025-04-08 | 25.00 | 24.79 | -1.00 | -3.88% | 23.89 | 25.93 | 66108 | 16266.55 | 3.94% |
| 2025-04-07 | 27.00 | 25.79 | -2.87 | -10.01% | 25.79 | 27.10 | 45247 | 11812.18 | 2.70% |
| 2025-04-03 | 28.65 | 28.66 | -0.22 | -0.76% | 28.35 | 28.98 | 28992 | 8312.16 | 1.73% |
| 2025-04-02 | 29.02 | 28.88 | -0.13 | -0.45% | 28.78 | 29.63 | 29768 | 8691.11 | 1.77% |
| 2025-04-01 | 28.10 | 29.01 | 1.13 | 4.05% | 27.70 | 29.57 | 61848 | 17880.18 | 3.68% |
| 2025-03-31 | 27.53 | 27.88 | -0.01 | -0.04% | 27.30 | 28.42 | 37780 | 10581.76 | 2.25% |
| 2025-03-28 | 28.70 | 27.89 | -0.89 | -3.09% | 26.80 | 28.97 | 79978 | 22236.38 | 4.77% |
| 2025-03-27 | 28.89 | 28.78 | -0.32 | -1.10% | 28.65 | 29.33 | 24260 | 6998.48 | 1.45% |
| 2025-03-26 | 28.60 | 29.10 | 0.27 | 0.94% | 28.55 | 29.41 | 24855 | 7200.20 | 1.48% |
| 2025-03-25 | 28.92 | 28.83 | 0.03 | 0.10% | 28.40 | 29.28 | 27546 | 7959.01 | 1.64% |
| 2025-03-24 | 29.48 | 28.80 | -0.70 | -2.37% | 28.50 | 29.48 | 46603 | 13459.81 | 2.78% |
| 2025-03-21 | 29.89 | 29.50 | -0.41 | -1.37% | 29.35 | 30.59 | 48258 | 14448.91 | 2.88% |
| 2025-03-20 | 29.72 | 29.91 | 0.21 | 0.71% | 29.55 | 30.06 | 36956 | 11036.56 | 2.20% |
| 2025-03-19 | 29.98 | 29.70 | -0.28 | -0.93% | 29.18 | 29.98 | 45611 | 13483.97 | 2.72% |
| 2025-03-18 | 30.28 | 29.98 | -0.26 | -0.86% | 29.90 | 30.44 | 45300 | 13615.12 | 2.70% |
| 2025-03-17 | 30.91 | 30.24 | -0.56 | -1.82% | 30.14 | 31.20 | 56588 | 17274.77 | 3.37% |
| 2025-03-14 | 32.38 | 30.80 | -1.27 | -3.96% | 30.72 | 32.38 | 102482 | 31884.71 | 6.11% |
| 2025-03-13 | 32.00 | 32.07 | 0.35 | 1.10% | 31.36 | 32.77 | 135993 | 43781.22 | 8.10% |
| 2025-03-12 | 28.90 | 31.72 | 2.88 | 9.99% | 28.62 | 31.72 | 133825 | 41069.84 | 7.97% |
| 2025-03-11 | 28.68 | 28.84 | -0.03 | -0.10% | 28.39 | 28.85 | 31373 | 8971.45 | 1.87% |
| 2025-03-10 | 28.85 | 28.87 | -0.12 | -0.41% | 28.38 | 29.37 | 40700 | 11724.26 | 2.42% |
| 2025-03-07 | 29.09 | 28.99 | -0.10 | -0.34% | 28.82 | 29.35 | 35240 | 10215.40 | 2.10% |
| 2025-03-06 | 29.20 | 29.09 | -0.12 | -0.41% | 28.72 | 29.24 | 36074 | 10454.14 | 2.15% |
| 2025-03-05 | 29.78 | 29.21 | -0.37 | -1.25% | 28.98 | 29.88 | 30033 | 8787.37 | 1.79% |
| 2025-03-04 | 29.62 | 29.58 | -0.08 | -0.27% | 29.10 | 29.92 | 28973 | 8522.78 | 1.73% |
| 2025-03-03 | 29.70 | 29.66 | -0.26 | -0.87% | 29.60 | 30.66 | 51475 | 15506.30 | 3.07% |
| 2025-02-28 | 28.91 | 29.92 | 1.01 | 3.49% | 28.74 | 30.42 | 85014 | 25291.75 | 5.07% |
| 2025-02-27 | 28.89 | 28.91 | 0.04 | 0.14% | 28.38 | 29.04 | 37045 | 10612.21 | 2.21% |
| 2025-02-26 | 29.53 | 28.87 | -0.66 | -2.24% | 28.83 | 29.83 | 48308 | 14109.01 | 2.88% |
| 2025-02-25 | 29.50 | 29.53 | -0.15 | -0.51% | 29.30 | 30.30 | 45306 | 13518.32 | 2.70% |
| 2025-02-24 | 29.58 | 29.68 | 0.26 | 0.88% | 29.24 | 30.42 | 55561 | 16599.73 | 3.31% |
| 2025-02-21 | 29.30 | 29.42 | -0.18 | -0.61% | 28.86 | 29.58 | 49797 | 14496.04 | 2.97% |
| 2025-02-20 | 28.87 | 29.60 | 0.73 | 2.53% | 28.66 | 30.59 | 50008 | 14876.85 | 2.98% |
| 2025-02-19 | 28.79 | 28.87 | 0.36 | 1.26% | 28.45 | 29.10 | 34323 | 9864.92 | 2.04% |
| 2025-02-18 | 29.06 | 28.51 | -0.57 | -1.96% | 28.34 | 29.15 | 39169 | 11239.66 | 2.33% |
| 2025-02-17 | 28.80 | 29.08 | 0.27 | 0.94% | 28.49 | 29.45 | 38998 | 11337.41 | 2.32% |
| 2025-02-14 | 29.78 | 28.81 | -0.96 | -3.22% | 28.45 | 29.78 | 64988 | 18778.12 | 3.87% |
| 2025-02-13 | 30.41 | 29.77 | -0.82 | -2.68% | 29.76 | 30.80 | 42502 | 12845.84 | 2.53% |
| 2025-02-12 | 30.40 | 30.59 | -0.06 | -0.20% | 30.22 | 30.72 | 31249 | 9521.33 | 1.86% |
| 2025-02-11 | 30.00 | 30.65 | 0.66 | 2.20% | 29.19 | 30.66 | 68829 | 20600.42 | 4.10% |
| 2025-02-10 | 30.93 | 29.99 | -1.12 | -3.60% | 29.60 | 31.11 | 76157 | 23056.52 | 4.54% |
| 2025-02-07 | 31.44 | 31.11 | -0.34 | -1.08% | 31.00 | 31.84 | 53966 | 16896.81 | 3.22% |
| 2025-02-06 | 31.46 | 31.45 | 0.00 | 0.00% | 31.11 | 31.78 | 36062 | 11356.38 | 2.15% |
| 2025-02-05 | 32.28 | 31.45 | -0.55 | -1.72% | 31.36 | 32.28 | 24086 | 7604.93 | 1.44% |
| 2025-01-27 | 32.50 | 32.00 | -0.40 | -1.23% | 31.60 | 32.56 | 24065 | 7677.69 | 1.43% |
| 2025-01-24 | 31.55 | 32.40 | 0.92 | 2.92% | 31.39 | 32.76 | 44700 | 14421.63 | 2.66% |
| 2025-01-23 | 33.34 | 31.48 | -1.69 | -5.09% | 31.38 | 33.50 | 64115 | 20642.65 | 3.82% |
| 2025-01-22 | 32.95 | 33.17 | -0.02 | -0.06% | 32.72 | 33.57 | 26761 | 8870.99 | 1.59% |
| 2025-01-21 | 33.30 | 33.19 | -0.09 | -0.27% | 33.00 | 33.78 | 33944 | 11320.35 | 2.02% |
| 2025-01-20 | 33.43 | 33.28 | -0.22 | -0.66% | 32.88 | 33.67 | 32600 | 10826.81 | 1.94% |
| 2025-01-17 | 31.60 | 33.50 | 1.60 | 5.02% | 31.23 | 33.57 | 66099 | 21661.61 | 3.94% |
| 2025-01-16 | 32.11 | 31.90 | -0.43 | -1.33% | 31.35 | 32.69 | 38950 | 12443.31 | 2.32% |
| 2025-01-15 | 31.17 | 32.33 | 1.03 | 3.29% | 31.08 | 32.65 | 56431 | 18092.81 | 3.36% |
| 2025-01-14 | 30.99 | 31.30 | 0.49 | 1.59% | 30.80 | 31.79 | 42866 | 13392.22 | 2.55% |
| 2025-01-13 | 30.40 | 30.81 | 0.20 | 0.65% | 29.90 | 30.98 | 29681 | 9056.78 | 1.77% |
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。
