| 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 | 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 |
| 2025-10-15 | 15.37 | 15.71 | 0.41 | 2.68% | 15.16 | 15.79 | 55838 | 8709.25 | 2.96% | 0.00 |
| 2025-10-14 | 15.77 | 15.30 | -0.19 | -1.23% | 15.24 | 15.84 | 41716 | 6476.56 | 2.21% | 0.00 |
| 2025-10-13 | 15.04 | 15.49 | 0.02 | 0.13% | 14.38 | 15.77 | 66320 | 10152.32 | 3.51% | 0.00 |
| 2025-10-10 | 15.65 | 15.47 | -0.14 | -0.90% | 15.38 | 15.80 | 51972 | 8115.10 | 2.75% | 0.00 |
| 2025-10-09 | 14.87 | 15.66 | 0.81 | 5.45% | 14.84 | 15.86 | 113016 | 17553.56 | 5.99% | 0.00 |
| 2025-09-30 | 15.05 | 14.85 | -0.22 | -1.46% | 14.80 | 15.68 | 89591 | 13568.66 | 4.75% | 0.00 |
| 2025-09-29 | 15.09 | 15.07 | -0.02 | -0.13% | 14.73 | 15.15 | 31369 | 4705.44 | 1.66% | 0.00 |
| 2025-09-26 | 15.00 | 15.09 | 0.10 | 0.67% | 14.78 | 15.34 | 36392 | 5495.65 | 1.93% | 0.00 |
| 2025-09-25 | 15.00 | 14.99 | -0.10 | -0.66% | 14.96 | 15.65 | 49329 | 7533.50 | 2.61% | 0.00 |
| 2025-09-24 | 14.98 | 15.09 | 0.08 | 0.53% | 14.80 | 15.16 | 29682 | 4467.00 | 1.57% | 3.00 |
| 2025-09-23 | 15.28 | 15.01 | -0.38 | -2.47% | 14.60 | 15.39 | 51184 | 7621.05 | 2.71% | 0.00 |
| 2025-09-22 | 15.55 | 15.39 | -0.25 | -1.60% | 15.19 | 15.58 | 37911 | 5800.56 | 2.01% | 0.00 |
| 2025-09-19 | 15.70 | 15.64 | -0.09 | -0.57% | 15.48 | 15.95 | 54090 | 8464.86 | 2.87% | 0.00 |
| 2025-09-18 | 16.32 | 15.73 | -0.59 | -3.62% | 15.48 | 16.42 | 105559 | 16859.21 | 5.59% | 0.00 |
| 2025-09-17 | 15.85 | 16.32 | 0.47 | 2.97% | 15.72 | 16.74 | 169042 | 27415.24 | 8.95% | 10.00 |
| 2025-09-16 | 14.72 | 15.85 | 1.18 | 8.04% | 14.62 | 16.78 | 173618 | 27517.38 | 9.20% | 1.00 |
| 2025-09-15 | 14.69 | 14.67 | -0.09 | -0.61% | 14.58 | 14.76 | 20753 | 3040.38 | 1.10% | 7.00 |
| 2025-09-12 | 14.89 | 14.76 | -0.18 | -1.20% | 14.71 | 14.99 | 26512 | 3932.86 | 1.40% | 13.00 |
| 2025-09-11 | 14.72 | 14.94 | 0.22 | 1.49% | 14.42 | 14.94 | 33236 | 4882.42 | 1.76% | 0.00 |
| 2025-09-10 | 14.66 | 14.72 | 0.07 | 0.48% | 14.65 | 14.87 | 20922 | 3080.82 | 1.11% | 0.00 |
| 2025-09-09 | 15.08 | 14.65 | -0.38 | -2.53% | 14.65 | 15.08 | 32669 | 4836.47 | 1.73% | 0.00 |
| 2025-09-08 | 14.80 | 15.03 | 0.14 | 0.94% | 14.76 | 15.08 | 34758 | 5206.84 | 1.84% | 1.00 |
| 2025-09-05 | 14.88 | 14.89 | -0.21 | -1.39% | 14.47 | 14.96 | 53441 | 7883.17 | 2.83% | 4.00 |
| 2025-09-04 | 14.77 | 15.10 | 0.25 | 1.68% | 14.40 | 15.18 | 67387 | 9956.01 | 3.57% | 0.00 |
| 2025-09-03 | 15.83 | 14.85 | -0.07 | -0.47% | 14.85 | 15.96 | 81546 | 12556.63 | 4.32% | 0.00 |
| 2025-09-02 | 15.15 | 14.92 | -0.25 | -1.65% | 14.60 | 15.21 | 47947 | 7120.52 | 2.54% | 0.00 |
| 2025-09-01 | 15.17 | 15.17 | 0.00 | 0.00% | 15.03 | 15.40 | 35804 | 5451.03 | 1.90% | 0.00 |
| 2025-08-29 | 15.50 | 15.17 | -0.28 | -1.81% | 15.13 | 15.50 | 37276 | 5688.19 | 1.97% | 0.00 |
| 2025-08-28 | 15.46 | 15.45 | -0.01 | -0.06% | 14.88 | 15.80 | 64769 | 9932.65 | 3.43% | 0.00 |
| 2025-08-27 | 16.20 | 15.46 | -0.74 | -4.57% | 15.40 | 16.28 | 75708 | 12087.72 | 4.01% | 2.00 |
| 2025-08-26 | 15.95 | 16.20 | 0.20 | 1.25% | 15.76 | 16.40 | 77425 | 12529.32 | 4.10% | 0.00 |
| 2025-08-25 | 16.05 | 16.00 | -0.04 | -0.25% | 15.86 | 16.18 | 63039 | 10080.70 | 3.34% | 0.00 |
| 2025-08-22 | 16.25 | 16.04 | -0.20 | -1.23% | 15.90 | 16.25 | 55784 | 8943.83 | 2.95% | 0.00 |
| 2025-08-21 | 16.15 | 16.24 | -0.01 | -0.06% | 16.08 | 16.42 | 75055 | 12176.88 | 3.98% | 0.00 |
| 2025-08-20 | 15.85 | 16.25 | 0.41 | 2.59% | 15.64 | 16.32 | 94863 | 15211.26 | 5.02% | 0.00 |
| 2025-08-19 | 15.75 | 15.84 | 0.10 | 0.64% | 15.60 | 15.86 | 40587 | 6394.19 | 2.15% | 0.00 |
| 2025-08-18 | 15.59 | 15.74 | 0.20 | 1.29% | 15.50 | 15.81 | 48600 | 7634.41 | 2.57% | 0.00 |
| 2025-08-15 | 15.51 | 15.54 | 0.08 | 0.52% | 15.45 | 15.77 | 43799 | 6810.59 | 2.32% | 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。
