| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 15.86 | 15.46 | -0.46 | -2.89% | 15.44 | 15.95 | 49185 | 7728.68 | 2.61% | 0.00 |
| 2025-08-13 | 16.09 | 15.92 | -0.10 | -0.62% | 15.83 | 16.15 | 34654 | 5525.11 | 1.84% | 0.00 |
| 2025-08-12 | 16.05 | 16.02 | 0.02 | 0.13% | 15.93 | 16.18 | 37995 | 6094.00 | 2.01% | 0.00 |
| 2025-08-11 | 15.66 | 16.00 | 0.32 | 2.04% | 15.60 | 16.04 | 40500 | 6450.08 | 2.15% | 0.00 |
| 2025-08-08 | 16.12 | 15.68 | -0.41 | -2.55% | 15.55 | 16.14 | 57668 | 9074.28 | 3.05% | 0.00 |
| 2025-08-07 | 16.38 | 16.09 | -0.24 | -1.47% | 16.04 | 16.39 | 45833 | 7433.89 | 2.43% | 0.00 |
| 2025-08-06 | 16.16 | 16.33 | 0.16 | 0.99% | 15.98 | 16.35 | 52149 | 8455.80 | 2.76% | 0.00 |
| 2025-08-05 | 16.03 | 16.17 | 0.10 | 0.62% | 16.01 | 16.21 | 33486 | 5396.70 | 1.77% | 0.00 |
| 2025-08-04 | 15.98 | 16.07 | -0.02 | -0.12% | 15.74 | 16.10 | 36903 | 5897.48 | 1.95% | 0.00 |
| 2025-08-01 | 15.75 | 16.09 | 0.35 | 2.22% | 15.75 | 16.22 | 61405 | 9849.96 | 3.25% | 0.00 |
| 2025-07-31 | 16.00 | 15.74 | -0.30 | -1.87% | 15.70 | 16.16 | 42153 | 6708.17 | 2.23% | 0.00 |
| 2025-07-30 | 16.07 | 16.04 | -0.08 | -0.50% | 15.85 | 16.18 | 45006 | 7206.99 | 2.38% | 0.00 |
| 2025-07-29 | 16.25 | 16.12 | -0.17 | -1.04% | 15.93 | 16.31 | 43374 | 6964.57 | 2.30% | 0.00 |
| 2025-07-28 | 16.46 | 16.29 | -0.25 | -1.51% | 16.16 | 16.51 | 53655 | 8720.28 | 2.84% | 0.00 |
| 2025-07-25 | 16.39 | 16.54 | 0.24 | 1.47% | 16.15 | 16.83 | 98868 | 16295.02 | 5.24% | 0.00 |
| 2025-07-24 | 15.90 | 16.30 | 0.36 | 2.26% | 15.90 | 16.62 | 89150 | 14591.68 | 4.72% | 0.00 |
| 2025-07-23 | 15.97 | 15.94 | -0.11 | -0.69% | 15.88 | 16.08 | 37422 | 5971.98 | 1.98% | 0.00 |
| 2025-07-22 | 16.12 | 16.05 | -0.12 | -0.74% | 15.84 | 16.15 | 40915 | 6541.73 | 2.17% | 0.00 |
| 2025-07-21 | 16.30 | 16.17 | 0.02 | 0.12% | 16.09 | 16.31 | 41971 | 6779.63 | 2.22% | 0.00 |
| 2025-07-18 | 16.34 | 16.15 | -0.20 | -1.22% | 16.10 | 16.51 | 42578 | 6904.25 | 2.26% | 0.00 |
| 2025-07-17 | 16.13 | 16.35 | 0.17 | 1.05% | 16.06 | 16.35 | 59392 | 9631.82 | 3.15% | 0.00 |
| 2025-07-16 | 15.95 | 16.18 | 0.23 | 1.44% | 15.90 | 16.38 | 67907 | 11001.85 | 3.60% | 0.00 |
| 2025-07-15 | 16.11 | 15.95 | -0.15 | -0.93% | 15.60 | 16.16 | 65006 | 10295.26 | 3.44% | 0.00 |
| 2025-07-14 | 16.10 | 16.10 | -0.08 | -0.49% | 16.00 | 16.26 | 49436 | 7948.32 | 2.62% | 0.00 |
| 2025-07-11 | 16.46 | 16.18 | -0.24 | -1.46% | 16.02 | 16.61 | 72345 | 11719.58 | 3.83% | 0.00 |
| 2025-07-10 | 16.55 | 16.42 | -0.18 | -1.08% | 16.11 | 16.56 | 94231 | 15409.35 | 4.99% | 5.00 |
| 2025-07-09 | 15.98 | 16.60 | 0.33 | 2.03% | 15.93 | 16.98 | 202313 | 33442.34 | 10.72% | 22.00 |
| 2025-07-08 | 15.50 | 16.27 | 0.77 | 4.97% | 15.38 | 16.78 | 165749 | 26874.32 | 8.78% | 10.00 |
| 2025-07-07 | 15.10 | 15.50 | 0.40 | 2.65% | 14.98 | 15.56 | 51202 | 7866.54 | 2.71% | 13.00 |
| 2025-07-04 | 15.35 | 15.10 | -0.29 | -1.88% | 15.04 | 15.40 | 44682 | 6785.96 | 2.37% | 0.00 |
| 2025-07-03 | 15.32 | 15.39 | 0.07 | 0.46% | 15.30 | 15.72 | 42829 | 6621.47 | 2.27% | 0.00 |
| 2025-07-02 | 15.55 | 15.32 | -0.16 | -1.03% | 15.17 | 15.58 | 31827 | 4882.47 | 1.69% | 10.00 |
| 2025-07-01 | 15.56 | 15.48 | -0.10 | -0.64% | 15.28 | 15.64 | 38834 | 6003.98 | 2.06% | 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。
