| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 30.18 | 30.61 | 0.43 | 1.42% | 29.91 | 31.79 | 57212 | 17773.09 | 3.41% |
| 2025-01-09 | 29.80 | 30.18 | 0.18 | 0.60% | 29.51 | 30.53 | 37286 | 11260.36 | 2.22% |
| 2025-01-08 | 30.58 | 30.00 | -0.91 | -2.94% | 29.36 | 31.22 | 61071 | 18308.01 | 3.64% |
| 2025-01-07 | 30.72 | 30.91 | 0.34 | 1.11% | 30.03 | 31.34 | 55675 | 17056.30 | 3.32% |
| 2025-01-06 | 32.75 | 30.57 | -2.01 | -6.17% | 29.32 | 33.00 | 100677 | 30851.26 | 6.00% |
| 2025-01-03 | 32.87 | 32.58 | -0.29 | -0.88% | 32.37 | 34.10 | 64068 | 21362.25 | 3.82% |
| 2025-01-02 | 32.70 | 32.87 | 0.12 | 0.37% | 32.45 | 33.26 | 36072 | 11877.92 | 2.15% |
| 2024-12-31 | 33.16 | 32.75 | -0.47 | -1.41% | 31.91 | 33.30 | 48496 | 15784.79 | 2.89% |
| 2024-12-30 | 35.20 | 33.22 | -2.28 | -6.42% | 32.66 | 35.35 | 99977 | 33485.02 | 5.96% |
| 2024-12-27 | 34.59 | 35.50 | 1.15 | 3.35% | 34.40 | 35.95 | 61526 | 21785.55 | 3.67% |
| 2024-12-26 | 33.00 | 34.35 | 1.50 | 4.57% | 32.71 | 34.98 | 62853 | 21440.28 | 3.74% |
| 2024-12-25 | 33.60 | 32.85 | -1.03 | -3.04% | 32.69 | 33.99 | 34319 | 11375.42 | 2.04% |
| 2024-12-24 | 33.65 | 33.88 | 0.42 | 1.26% | 33.24 | 34.16 | 31698 | 10684.59 | 1.89% |
| 2024-12-23 | 34.62 | 33.46 | -1.14 | -3.29% | 33.41 | 35.50 | 58352 | 19965.98 | 3.48% |
| 2024-12-20 | 33.52 | 34.60 | 0.92 | 2.73% | 33.52 | 35.48 | 77378 | 26916.18 | 4.61% |
| 2024-12-19 | 33.10 | 33.68 | 0.71 | 2.15% | 32.70 | 34.33 | 54371 | 18287.34 | 3.24% |
| 2024-12-18 | 32.95 | 32.97 | 0.07 | 0.21% | 32.27 | 33.49 | 32489 | 10627.43 | 1.94% |
| 2024-12-17 | 34.13 | 32.90 | -1.23 | -3.60% | 32.88 | 34.42 | 52737 | 17619.13 | 3.14% |
| 2024-12-16 | 32.55 | 34.13 | 1.01 | 3.05% | 32.55 | 35.09 | 87302 | 29895.63 | 5.20% |
| 2024-12-13 | 33.47 | 33.12 | -0.63 | -1.87% | 32.80 | 33.75 | 36303 | 12059.54 | 2.16% |
| 2024-12-12 | 32.82 | 33.75 | 0.88 | 2.68% | 32.11 | 34.09 | 56468 | 18721.04 | 3.36% |
| 2024-12-11 | 33.48 | 32.87 | -0.67 | -2.00% | 32.85 | 33.53 | 40706 | 13473.72 | 2.43% |
| 2024-12-10 | 34.25 | 33.54 | -0.14 | -0.42% | 33.42 | 34.85 | 64809 | 22119.56 | 3.86% |
| 2024-12-09 | 33.71 | 33.68 | -0.19 | -0.56% | 33.47 | 35.18 | 58566 | 20015.42 | 3.49% |
| 2024-12-06 | 32.78 | 33.87 | 0.77 | 2.33% | 32.18 | 34.70 | 77285 | 26136.90 | 4.60% |
| 2024-12-05 | 32.12 | 33.10 | 0.16 | 0.49% | 31.38 | 33.30 | 100232 | 32481.68 | 5.97% |
| 2024-12-04 | 36.24 | 32.94 | -3.66 | -10.00% | 32.94 | 36.25 | 183306 | 61795.68 | 10.92% |
| 2024-12-03 | 35.16 | 36.60 | 1.43 | 4.07% | 35.14 | 37.10 | 96484 | 35119.50 | 5.75% |
| 2024-12-02 | 37.70 | 35.17 | -2.93 | -7.69% | 34.29 | 37.72 | 180720 | 64283.34 | 10.77% |
| 2024-11-29 | 38.00 | 38.10 | -0.19 | -0.50% | 37.50 | 38.77 | 64213 | 24473.95 | 3.83% |
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。
