| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 39.00 | 36.94 | -2.49 | -6.31% | 35.52 | 39.00 | 151217 | 55988.20 | 7.82% |
| 2025-11-20 | 38.28 | 39.43 | 1.15 | 3.00% | 38.24 | 39.94 | 116479 | 45683.93 | 6.02% |
| 2025-11-19 | 37.63 | 38.28 | 0.76 | 2.03% | 37.22 | 39.08 | 92132 | 35125.41 | 4.76% |
| 2025-11-18 | 38.80 | 37.52 | -1.28 | -3.30% | 37.29 | 39.18 | 101683 | 38606.38 | 5.26% |
| 2025-11-17 | 39.86 | 38.80 | -1.06 | -2.66% | 38.45 | 40.65 | 147690 | 58195.26 | 7.63% |
| 2025-11-14 | 38.95 | 39.86 | 1.06 | 2.73% | 38.46 | 40.70 | 161079 | 63602.45 | 8.32% |
| 2025-11-13 | 39.11 | 38.80 | 0.13 | 0.34% | 37.82 | 40.90 | 178056 | 69715.51 | 9.20% |
| 2025-11-12 | 38.19 | 38.67 | 0.67 | 1.76% | 37.70 | 38.80 | 104749 | 40136.49 | 5.41% |
| 2025-11-11 | 36.67 | 38.00 | 1.62 | 4.45% | 36.18 | 38.78 | 137358 | 52078.79 | 7.10% |
| 2025-11-10 | 35.78 | 36.38 | 0.48 | 1.34% | 35.30 | 36.88 | 89572 | 32373.70 | 4.63% |
| 2025-11-07 | 35.95 | 35.90 | 0.52 | 1.47% | 34.78 | 36.47 | 89986 | 32012.68 | 4.65% |
| 2025-11-06 | 34.53 | 35.38 | 0.65 | 1.87% | 34.53 | 35.80 | 56755 | 19938.85 | 2.93% |
| 2025-11-05 | 34.96 | 34.73 | -0.58 | -1.64% | 34.31 | 35.35 | 65481 | 22720.15 | 3.38% |
| 2025-11-04 | 36.08 | 35.31 | -0.85 | -2.35% | 35.00 | 36.10 | 78254 | 27716.39 | 4.04% |
| 2025-11-03 | 36.60 | 36.16 | -0.52 | -1.42% | 35.81 | 37.09 | 77876 | 28201.41 | 4.02% |
| 2025-10-31 | 36.50 | 36.68 | 0.32 | 0.88% | 35.66 | 37.36 | 88579 | 32498.13 | 4.58% |
| 2025-10-30 | 36.81 | 36.36 | -1.34 | -3.55% | 36.01 | 37.48 | 112254 | 40995.07 | 5.80% |
| 2025-10-29 | 36.00 | 37.70 | 2.61 | 7.44% | 35.09 | 38.60 | 200602 | 74256.42 | 10.37% |
| 2025-10-28 | 35.62 | 35.09 | -0.71 | -1.98% | 34.33 | 36.30 | 94782 | 33222.93 | 4.90% |
| 2025-10-27 | 33.99 | 35.80 | 1.77 | 5.20% | 33.99 | 36.79 | 149123 | 53343.59 | 7.71% |
| 2025-10-24 | 35.38 | 34.03 | -0.23 | -0.67% | 33.58 | 35.53 | 93515 | 31897.83 | 4.83% |
| 2025-10-23 | 34.25 | 34.26 | -0.24 | -0.70% | 33.59 | 34.49 | 60058 | 20393.22 | 3.10% |
| 2025-10-22 | 34.84 | 34.50 | -0.26 | -0.75% | 34.12 | 34.84 | 49077 | 16889.25 | 2.54% |
| 2025-10-21 | 34.60 | 34.76 | 0.14 | 0.40% | 33.80 | 34.89 | 77309 | 26586.34 | 4.00% |
| 2025-10-20 | 35.30 | 34.62 | 0.04 | 0.12% | 34.37 | 35.49 | 55529 | 19331.02 | 2.87% |
| 2025-10-17 | 36.00 | 34.58 | -1.52 | -4.21% | 34.34 | 36.36 | 89400 | 31393.64 | 4.62% |
| 2025-10-16 | 36.49 | 36.10 | -0.41 | -1.12% | 35.36 | 36.84 | 105237 | 37814.83 | 5.44% |
| 2025-10-15 | 36.00 | 36.51 | 0.07 | 0.19% | 35.88 | 37.65 | 119220 | 43796.69 | 6.16% |
| 2025-10-14 | 39.51 | 36.44 | -1.80 | -4.71% | 36.26 | 40.00 | 232994 | 87843.66 | 12.04% |
| 2025-10-13 | 37.13 | 38.24 | 0.83 | 2.22% | 36.99 | 39.08 | 194152 | 74315.96 | 10.03% |
| 2025-10-10 | 39.93 | 37.41 | -0.06 | -0.16% | 37.34 | 39.93 | 305782 | 117677.19 | 15.80% |
| 2025-10-09 | 37.00 | 37.47 | 3.41 | 10.01% | 35.89 | 37.47 | 106505 | 39393.41 | 5.50% |
| 2025-09-30 | 33.98 | 34.06 | 0.65 | 1.95% | 33.00 | 34.34 | 170810 | 57666.00 | 8.83% |
| 2025-09-29 | 32.11 | 33.41 | 3.04 | 10.01% | 31.76 | 33.41 | 141808 | 46487.52 | 7.33% |
| 2025-09-26 | 30.45 | 30.37 | -0.08 | -0.26% | 29.85 | 31.16 | 99386 | 30362.06 | 5.14% |
| 2025-09-25 | 33.29 | 30.45 | -2.85 | -8.56% | 30.08 | 34.07 | 211127 | 66517.79 | 10.91% |
| 2025-09-24 | 32.14 | 33.30 | 1.00 | 3.10% | 32.14 | 33.54 | 141997 | 47010.63 | 7.34% |
| 2025-09-23 | 32.24 | 32.30 | 0.64 | 2.02% | 30.90 | 32.51 | 148438 | 46835.22 | 7.67% |
| 2025-09-22 | 31.21 | 31.66 | 0.42 | 1.34% | 31.01 | 32.32 | 278280 | 87740.02 | 14.38% |
| 2025-09-19 | 28.61 | 31.24 | 2.84 | 10.00% | 28.61 | 31.24 | 303610 | 92369.72 | 15.69% |
| 2025-09-18 | 29.45 | 28.40 | -1.06 | -3.60% | 27.88 | 31.90 | 322033 | 95477.10 | 16.64% |
| 2025-09-17 | 29.34 | 29.46 | -0.31 | -1.04% | 29.14 | 30.10 | 65597 | 19320.21 | 3.39% |
| 2025-09-16 | 31.01 | 29.77 | 0.08 | 0.27% | 29.43 | 31.04 | 78422 | 23537.81 | 4.05% |
| 2025-09-15 | 30.40 | 29.69 | -0.72 | -2.37% | 29.56 | 30.40 | 61430 | 18311.11 | 3.17% |
| 2025-09-12 | 30.55 | 30.41 | -0.28 | -0.91% | 30.10 | 31.01 | 72034 | 21932.33 | 3.72% |
| 2025-09-11 | 30.30 | 30.69 | 0.46 | 1.52% | 30.11 | 31.41 | 95131 | 29310.47 | 4.92% |
| 2025-09-10 | 30.32 | 30.23 | -0.12 | -0.40% | 29.91 | 30.77 | 70267 | 21312.18 | 3.63% |
| 2025-09-09 | 29.01 | 30.35 | 1.18 | 4.05% | 28.72 | 31.17 | 142762 | 43088.18 | 7.38% |
| 2025-09-08 | 29.91 | 29.17 | -0.47 | -1.59% | 28.93 | 29.99 | 60530 | 17797.97 | 3.13% |
| 2025-09-05 | 27.80 | 29.64 | 1.79 | 6.43% | 27.42 | 29.98 | 105196 | 30591.21 | 5.44% |
| 2025-09-04 | 28.25 | 27.85 | -0.38 | -1.35% | 27.69 | 28.38 | 36396 | 10230.39 | 1.88% |
| 2025-09-03 | 29.06 | 28.23 | -0.56 | -1.95% | 28.07 | 29.50 | 46220 | 13192.11 | 2.39% |
| 2025-09-02 | 29.03 | 28.79 | -0.34 | -1.17% | 28.51 | 29.14 | 49237 | 14164.75 | 2.54% |
| 2025-09-01 | 29.40 | 29.13 | -0.15 | -0.51% | 28.80 | 29.41 | 42251 | 12264.34 | 2.18% |
| 2025-08-29 | 29.40 | 29.28 | -0.12 | -0.41% | 29.15 | 29.61 | 45283 | 13275.40 | 2.34% |
| 2025-08-28 | 29.12 | 29.40 | 0.28 | 0.96% | 28.36 | 29.40 | 85884 | 24802.23 | 4.44% |
| 2025-08-27 | 31.24 | 29.12 | -2.14 | -6.85% | 29.02 | 31.37 | 149561 | 44635.37 | 7.73% |
| 2025-08-26 | 31.22 | 31.26 | -0.31 | -0.98% | 31.13 | 31.88 | 64546 | 20304.39 | 3.34% |
| 2025-08-25 | 30.74 | 31.57 | 1.24 | 4.09% | 30.66 | 31.69 | 115713 | 36162.88 | 5.98% |
| 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% |
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。
