| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.68 | 18.57 | -0.28 | -1.49% | 18.14 | 19.00 | 97138 | 18040.22 | 4.17% | 0.00 |
| 2026-02-05 | 18.58 | 18.85 | 0.25 | 1.34% | 18.50 | 19.09 | 97187 | 18326.66 | 4.17% | 0.00 |
| 2026-02-04 | 18.31 | 18.60 | 0.29 | 1.58% | 18.31 | 19.06 | 147746 | 27473.88 | 6.34% | 0.00 |
| 2026-02-03 | 17.76 | 18.31 | 0.79 | 4.51% | 17.69 | 18.52 | 197318 | 35762.45 | 8.46% | 0.00 |
| 2026-02-02 | 18.26 | 17.52 | -2.46 | -12.31% | 16.78 | 18.26 | 246204 | 43002.82 | 10.56% | 7.00 |
| 2026-01-30 | 20.68 | 19.98 | -0.81 | -3.90% | 19.70 | 20.82 | 97067 | 19428.00 | 5.14% | 0.00 |
| 2026-01-29 | 19.99 | 20.79 | 0.72 | 3.59% | 19.75 | 21.92 | 148439 | 31354.31 | 7.86% | 0.00 |
| 2026-01-28 | 20.33 | 20.07 | -1.03 | -4.88% | 19.36 | 20.83 | 113254 | 23015.65 | 6.00% | 4.00 |
| 2026-01-27 | 21.67 | 21.10 | -0.85 | -3.87% | 20.52 | 22.20 | 119900 | 25519.98 | 6.35% | 0.00 |
| 2026-01-26 | 22.51 | 21.95 | 0.99 | 4.72% | 21.28 | 22.96 | 183427 | 40461.20 | 9.72% | 0.00 |
| 2026-01-23 | 20.35 | 20.96 | 0.51 | 2.49% | 20.15 | 21.67 | 117496 | 24642.46 | 6.22% | 0.00 |
| 2026-01-22 | 20.59 | 20.45 | -0.25 | -1.21% | 20.40 | 21.28 | 96609 | 20084.01 | 5.12% | 0.00 |
| 2026-01-21 | 20.29 | 20.70 | 0.37 | 1.82% | 19.88 | 20.89 | 92521 | 18927.19 | 4.90% | 21.00 |
| 2026-01-20 | 20.35 | 20.33 | -0.05 | -0.25% | 20.11 | 20.83 | 87924 | 17983.83 | 4.66% | 0.00 |
| 2026-01-19 | 20.28 | 20.38 | -0.01 | -0.05% | 20.16 | 20.73 | 78915 | 16101.53 | 4.18% | 0.00 |
| 2026-01-16 | 21.41 | 20.39 | -0.60 | -2.86% | 20.25 | 21.48 | 106806 | 21956.62 | 5.66% | 0.00 |
| 2026-01-15 | 21.70 | 20.99 | -1.40 | -6.25% | 20.76 | 21.81 | 168092 | 35576.79 | 8.90% | 27.00 |
| 2026-01-14 | 22.28 | 22.39 | -0.30 | -1.32% | 22.00 | 24.19 | 257279 | 59345.28 | 13.63% | 1.00 |
| 2026-01-13 | 25.27 | 22.69 | -2.58 | -10.21% | 22.33 | 25.88 | 272896 | 64785.35 | 14.46% | 0.00 |
| 2026-01-12 | 21.80 | 25.27 | 4.21 | 19.99% | 21.27 | 25.27 | 241187 | 56021.29 | 12.78% | 0.00 |
| 2026-01-09 | 19.82 | 21.06 | 1.25 | 6.31% | 19.78 | 21.43 | 244764 | 50448.43 | 12.97% | 0.00 |
| 2026-01-08 | 19.24 | 19.81 | 0.29 | 1.49% | 19.24 | 20.10 | 159887 | 31377.35 | 8.47% | 0.00 |
| 2026-01-07 | 19.96 | 19.52 | -0.83 | -4.08% | 19.50 | 20.55 | 192983 | 38405.89 | 10.22% | 0.00 |
| 2026-01-06 | 19.71 | 20.35 | 0.54 | 2.73% | 19.70 | 20.83 | 287478 | 58404.07 | 15.23% | 11.00 |
| 2026-01-05 | 21.01 | 19.81 | 0.12 | 0.61% | 19.30 | 21.50 | 396832 | 79566.13 | 21.02% | 0.00 |
| 2025-12-31 | 16.56 | 19.69 | 3.28 | 19.99% | 16.46 | 19.69 | 257647 | 47831.09 | 13.65% | 0.00 |
| 2025-12-30 | 17.35 | 16.41 | -1.08 | -6.17% | 16.37 | 17.38 | 118282 | 19794.95 | 6.27% | 0.00 |
| 2025-12-29 | 16.59 | 17.49 | 0.91 | 5.49% | 16.50 | 17.69 | 141462 | 24351.15 | 7.49% | 0.00 |
| 2025-12-26 | 16.68 | 16.58 | -0.32 | -1.89% | 16.40 | 16.82 | 76008 | 12648.70 | 4.03% | 0.00 |
| 2025-12-25 | 16.71 | 16.90 | 0.29 | 1.75% | 16.30 | 16.93 | 78283 | 13040.57 | 4.15% | 0.00 |
| 2025-12-24 | 16.99 | 16.61 | -0.44 | -2.58% | 16.30 | 17.10 | 111067 | 18386.64 | 5.88% | 0.00 |
| 2025-12-23 | 17.24 | 17.05 | -0.36 | -2.07% | 16.80 | 17.41 | 102875 | 17550.50 | 5.45% | 0.00 |
| 2025-12-22 | 18.28 | 17.41 | -0.73 | -4.02% | 17.36 | 18.43 | 136052 | 24106.33 | 7.21% | 9.00 |
| 2025-12-19 | 18.17 | 18.14 | 0.32 | 1.80% | 17.28 | 18.50 | 173836 | 31238.23 | 9.21% | 0.00 |
| 2025-12-18 | 18.07 | 17.82 | -0.50 | -2.73% | 17.76 | 18.93 | 188286 | 34298.42 | 9.97% | 0.00 |
| 2025-12-17 | 17.49 | 18.32 | 0.86 | 4.93% | 17.06 | 19.08 | 237610 | 43508.93 | 12.59% | 0.00 |
| 2025-12-16 | 17.44 | 17.46 | 0.14 | 0.81% | 17.06 | 17.92 | 124824 | 21808.35 | 6.61% | 0.00 |
| 2025-12-15 | 17.35 | 17.32 | 0.32 | 1.88% | 16.87 | 17.85 | 111327 | 19301.81 | 5.90% | 0.00 |
| 2025-12-12 | 17.24 | 17.00 | -0.29 | -1.68% | 16.94 | 17.95 | 151025 | 26251.41 | 8.00% | 0.00 |
| 2025-12-11 | 16.91 | 17.29 | 0.50 | 2.98% | 16.47 | 17.98 | 188803 | 32792.36 | 10.00% | 23.00 |
| 2025-12-10 | 16.84 | 16.79 | -0.09 | -0.53% | 16.67 | 17.27 | 75856 | 12807.74 | 4.02% | 21.00 |
| 2025-12-09 | 16.99 | 16.88 | -0.05 | -0.30% | 16.78 | 17.31 | 115942 | 19698.81 | 6.14% | 0.00 |
| 2025-12-08 | 15.34 | 16.93 | 1.65 | 10.80% | 15.30 | 17.88 | 182760 | 30459.46 | 9.68% | 0.00 |
| 2025-12-05 | 15.14 | 15.28 | 0.16 | 1.06% | 14.91 | 15.32 | 39698 | 6008.47 | 2.10% | 0.00 |
| 2025-12-04 | 15.73 | 15.12 | -0.66 | -4.18% | 15.09 | 15.77 | 73209 | 11230.33 | 3.88% | 0.00 |
| 2025-12-03 | 16.10 | 15.78 | -0.18 | -1.13% | 15.60 | 16.16 | 54919 | 8699.23 | 2.91% | 0.00 |
| 2025-12-02 | 15.78 | 15.96 | 0.18 | 1.14% | 15.69 | 16.16 | 72409 | 11543.22 | 3.84% | 0.00 |
| 2025-12-01 | 15.98 | 15.78 | 0.14 | 0.90% | 15.72 | 16.20 | 71026 | 11316.35 | 3.76% | 0.00 |
| 2025-11-28 | 15.51 | 15.64 | -0.15 | -0.95% | 15.32 | 15.82 | 77842 | 12107.88 | 4.12% | 0.00 |
| 2025-11-27 | 16.49 | 15.79 | -0.30 | -1.86% | 15.66 | 16.99 | 136025 | 22047.29 | 7.21% | 0.00 |
| 2025-11-26 | 15.42 | 16.09 | 0.62 | 4.01% | 15.40 | 16.22 | 109200 | 17377.19 | 5.78% | 0.00 |
| 2025-11-25 | 15.50 | 15.47 | -0.02 | -0.13% | 15.46 | 15.76 | 61421 | 9570.31 | 3.25% | 0.00 |
| 2025-11-24 | 15.60 | 15.49 | 0.04 | 0.26% | 15.14 | 15.86 | 72069 | 11155.47 | 3.82% | 0.00 |
| 2025-11-21 | 16.20 | 15.45 | -0.97 | -5.91% | 15.38 | 16.48 | 104912 | 16541.29 | 5.56% | 0.00 |
| 2025-11-20 | 17.03 | 16.42 | -0.67 | -3.92% | 16.35 | 17.20 | 127369 | 21112.28 | 6.75% | 3.00 |
| 2025-11-19 | 18.21 | 17.09 | -1.85 | -9.77% | 16.89 | 18.28 | 177327 | 30827.71 | 9.39% | 5.00 |
| 2025-11-18 | 18.00 | 18.94 | 0.58 | 3.16% | 17.40 | 19.03 | 255653 | 47012.35 | 13.54% | 12.00 |
| 2025-11-17 | 18.05 | 18.36 | 0.57 | 3.20% | 17.89 | 19.19 | 213585 | 39338.07 | 11.31% | 1.00 |
| 2025-11-14 | 17.74 | 17.79 | 0.31 | 1.77% | 17.55 | 19.29 | 243711 | 44075.32 | 12.91% | 12.00 |
| 2025-11-13 | 17.41 | 17.48 | 0.03 | 0.17% | 16.90 | 18.15 | 212611 | 37031.00 | 11.26% | 8.00 |
| 2025-11-12 | 17.70 | 17.45 | -0.16 | -0.91% | 17.00 | 18.25 | 233945 | 41055.77 | 12.39% | 0.00 |
| 2025-11-11 | 16.25 | 17.61 | 1.00 | 6.02% | 16.16 | 19.66 | 307049 | 55556.81 | 16.26% | 7.00 |
| 2025-11-10 | 15.58 | 16.61 | 1.03 | 6.61% | 15.46 | 17.38 | 177835 | 29345.01 | 9.42% | 1.00 |
| 2025-11-07 | 15.70 | 15.58 | -0.18 | -1.14% | 15.47 | 15.85 | 54307 | 8477.97 | 2.88% | 0.00 |
| 2025-11-06 | 15.98 | 15.76 | -0.07 | -0.44% | 15.59 | 16.31 | 95789 | 15188.21 | 5.07% | 0.00 |
| 2025-11-05 | 15.68 | 15.83 | 0.07 | 0.44% | 15.50 | 16.50 | 97315 | 15632.63 | 5.15% | 0.00 |
| 2025-11-04 | 15.87 | 15.76 | 0.00 | 0.00% | 15.41 | 15.95 | 86267 | 13528.41 | 4.57% | 0.00 |
| 2025-11-03 | 14.61 | 15.76 | 1.11 | 7.58% | 14.58 | 16.22 | 124200 | 19343.71 | 6.58% | 38.00 |
| 2025-10-31 | 14.35 | 14.65 | 0.39 | 2.73% | 14.25 | 14.90 | 47383 | 6934.55 | 2.51% | 5.00 |
| 2025-10-30 | 14.63 | 14.26 | -0.47 | -3.19% | 14.20 | 14.66 | 46085 | 6611.60 | 2.44% | 0.00 |
| 2025-10-29 | 14.75 | 14.73 | -0.08 | -0.54% | 14.56 | 14.81 | 33815 | 4956.21 | 1.79% | 0.00 |
| 2025-10-28 | 14.77 | 14.81 | -0.04 | -0.27% | 14.62 | 15.02 | 31636 | 4698.62 | 1.68% | 0.00 |
| 2025-10-27 | 14.93 | 14.85 | 0.03 | 0.20% | 14.73 | 15.00 | 31288 | 4653.71 | 1.66% | 0.00 |
| 2025-10-24 | 14.74 | 14.82 | 0.13 | 0.88% | 14.65 | 14.98 | 35741 | 5297.98 | 1.89% | 0.00 |
| 2025-10-23 | 14.92 | 14.69 | -0.22 | -1.48% | 14.41 | 14.92 | 55277 | 8067.83 | 2.93% | 0.00 |
| 2025-10-22 | 15.20 | 14.91 | -0.24 | -1.58% | 14.85 | 15.22 | 35279 | 5281.08 | 1.87% | 0.00 |
| 2025-10-21 | 14.93 | 15.15 | 0.20 | 1.34% | 14.86 | 15.32 | 41369 | 6265.13 | 2.19% | 0.00 |
| 2025-10-20 | 15.00 | 14.95 | 0.00 | 0.00% | 14.81 | 15.25 | 32431 | 4866.37 | 1.72% | 0.00 |
| 2025-10-17 | 15.22 | 14.95 | -0.30 | -1.97% | 14.95 | 15.71 | 64043 | 9806.79 | 3.39% | 3.00 |
| 2025-10-16 | 15.60 | 15.25 | -0.46 | -2.93% | 15.20 | 15.77 | 45310 | 7004.04 | 2.40% | 0.00 |
万事利(301066)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。
