| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 20.26 | 20.46 | -0.05 | -0.24% | 20.26 | 20.88 | 52388 | 10814.01 | 3.27% | 0.00 |
| 2026-02-04 | 20.36 | 20.51 | 0.03 | 0.15% | 20.22 | 20.95 | 60623 | 12469.06 | 3.79% | 4.00 |
| 2026-02-03 | 20.30 | 20.48 | 0.32 | 1.59% | 20.01 | 20.50 | 53423 | 10833.02 | 3.34% | 3.00 |
| 2026-02-02 | 20.24 | 20.16 | -0.01 | -0.05% | 20.00 | 20.84 | 78009 | 15933.56 | 4.88% | 1.00 |
| 2026-01-30 | 21.29 | 20.17 | -0.85 | -4.04% | 19.83 | 21.35 | 93950 | 19068.01 | 5.87% | 0.00 |
| 2026-01-29 | 22.34 | 21.02 | -1.72 | -7.56% | 20.80 | 22.34 | 131954 | 28194.12 | 8.25% | 10.00 |
| 2026-01-28 | 22.11 | 22.74 | 0.41 | 1.84% | 21.71 | 23.14 | 138929 | 31224.38 | 8.68% | 0.00 |
| 2026-01-27 | 22.86 | 22.33 | -1.44 | -6.06% | 21.37 | 23.18 | 163888 | 36173.44 | 10.24% | 0.00 |
| 2026-01-26 | 22.00 | 23.77 | 1.96 | 8.99% | 21.90 | 24.50 | 248539 | 58015.54 | 15.53% | 0.00 |
| 2026-01-23 | 21.63 | 21.81 | 0.16 | 0.74% | 21.59 | 22.11 | 66476 | 14505.63 | 4.15% | 0.00 |
| 2026-01-22 | 21.30 | 21.65 | 0.15 | 0.70% | 21.13 | 21.65 | 65721 | 14094.22 | 4.11% | 0.00 |
| 2026-01-21 | 21.96 | 21.50 | -0.80 | -3.59% | 21.42 | 22.22 | 88563 | 19219.08 | 5.54% | 0.00 |
| 2026-01-20 | 21.92 | 22.30 | 0.17 | 0.77% | 21.80 | 22.85 | 98734 | 21981.81 | 6.17% | 3.00 |
| 2026-01-19 | 21.60 | 22.13 | 0.34 | 1.56% | 21.35 | 22.66 | 96565 | 21340.27 | 6.04% | 4.00 |
| 2026-01-16 | 22.24 | 21.79 | -0.47 | -2.11% | 21.50 | 22.67 | 106685 | 23458.45 | 6.67% | 1.00 |
| 2026-01-15 | 24.62 | 22.26 | -2.60 | -10.46% | 21.90 | 24.62 | 178158 | 40836.56 | 11.13% | 0.00 |
| 2026-01-14 | 23.35 | 24.86 | -0.11 | -0.44% | 22.75 | 25.48 | 283915 | 68261.02 | 17.74% | 11.00 |
| 2026-01-13 | 21.46 | 24.97 | 3.50 | 16.30% | 20.90 | 24.99 | 347129 | 80368.54 | 21.70% | 1.00 |
| 2026-01-12 | 21.08 | 21.47 | 0.28 | 1.32% | 20.71 | 21.59 | 127236 | 27104.38 | 7.95% | 5.00 |
| 2026-01-09 | 20.78 | 21.19 | 0.40 | 1.92% | 20.70 | 21.36 | 128068 | 26955.89 | 8.00% | 0.00 |
| 2026-01-08 | 20.52 | 20.79 | 0.08 | 0.39% | 20.40 | 20.97 | 113157 | 23408.40 | 7.07% | 0.00 |
| 2026-01-07 | 20.04 | 20.71 | 0.74 | 3.71% | 19.97 | 20.88 | 149995 | 30822.09 | 9.37% | 9.00 |
| 2026-01-06 | 19.90 | 19.97 | 0.12 | 0.60% | 19.80 | 20.34 | 94452 | 18905.49 | 5.90% | 0.00 |
| 2026-01-05 | 19.12 | 19.85 | 0.82 | 4.31% | 19.12 | 20.18 | 124365 | 24579.12 | 7.77% | 0.00 |
| 2025-12-31 | 19.37 | 19.03 | -0.30 | -1.55% | 19.00 | 19.37 | 47654 | 9109.29 | 2.98% | 12.00 |
| 2025-12-30 | 19.52 | 19.33 | -0.36 | -1.83% | 19.29 | 19.69 | 52804 | 10247.47 | 3.30% | 0.00 |
| 2025-12-29 | 19.85 | 19.69 | -0.15 | -0.76% | 19.42 | 19.85 | 58972 | 11567.31 | 3.69% | 0.00 |
| 2025-12-26 | 19.85 | 19.84 | -0.12 | -0.60% | 19.77 | 20.16 | 72915 | 14532.49 | 4.56% | 4.00 |
| 2025-12-25 | 20.05 | 19.96 | 0.06 | 0.30% | 19.55 | 20.17 | 87663 | 17359.15 | 5.48% | 0.00 |
| 2025-12-24 | 19.76 | 19.90 | 0.05 | 0.25% | 19.64 | 19.98 | 63723 | 12632.12 | 3.98% | 20.00 |
| 2025-12-23 | 20.20 | 19.85 | -0.41 | -2.02% | 19.63 | 20.27 | 92987 | 18456.88 | 5.81% | 0.00 |
| 2025-12-22 | 20.32 | 20.26 | -0.26 | -1.27% | 20.02 | 20.42 | 102917 | 20829.34 | 6.43% | 30.00 |
| 2025-12-19 | 19.93 | 20.52 | 0.58 | 2.91% | 19.72 | 20.83 | 166754 | 34037.36 | 10.42% | 1.00 |
| 2025-12-18 | 19.82 | 19.94 | -0.09 | -0.45% | 19.78 | 20.32 | 80886 | 16268.56 | 5.06% | 94.00 |
| 2025-12-17 | 20.23 | 20.03 | -0.11 | -0.55% | 19.78 | 20.34 | 80693 | 16173.03 | 5.04% | 8.00 |
| 2025-12-16 | 21.02 | 20.14 | -1.09 | -5.13% | 20.00 | 21.05 | 109411 | 22264.77 | 6.84% | 1.00 |
| 2025-12-15 | 21.04 | 21.23 | -0.07 | -0.33% | 20.90 | 21.39 | 96486 | 20427.32 | 6.03% | 10.00 |
| 2025-12-12 | 22.21 | 21.30 | -1.02 | -4.57% | 21.19 | 22.26 | 149713 | 32191.03 | 9.36% | 0.00 |
| 2025-12-11 | 23.03 | 22.32 | -1.11 | -4.74% | 22.11 | 23.21 | 170890 | 38516.12 | 10.68% | 1.00 |
| 2025-12-10 | 23.20 | 23.43 | -0.30 | -1.26% | 22.88 | 24.16 | 192924 | 45100.81 | 12.06% | 0.00 |
| 2025-12-09 | 24.80 | 23.73 | -1.67 | -6.57% | 23.06 | 24.90 | 268621 | 63569.70 | 16.79% | 21.00 |
| 2025-12-08 | 25.30 | 25.40 | -0.95 | -3.61% | 24.78 | 25.98 | 270765 | 68619.76 | 16.92% | 21.00 |
| 2025-12-05 | 27.30 | 26.35 | -1.57 | -5.62% | 25.72 | 28.50 | 296549 | 78861.09 | 18.53% | 1.00 |
| 2025-12-04 | 25.90 | 27.92 | -0.08 | -0.29% | 25.90 | 31.36 | 389007 | 108509.23 | 24.31% | 32.00 |
| 2025-12-03 | 23.79 | 28.00 | 3.72 | 15.32% | 23.50 | 29.10 | 391408 | 103461.95 | 24.46% | 14.00 |
| 2025-12-02 | 24.26 | 24.28 | -0.83 | -3.31% | 23.15 | 24.95 | 254407 | 61108.26 | 15.90% | 40.00 |
| 2025-12-01 | 22.86 | 25.11 | 2.27 | 9.94% | 22.66 | 25.70 | 334142 | 81492.37 | 20.88% | 1.00 |
| 2025-11-28 | 24.00 | 22.84 | -3.63 | -13.71% | 22.60 | 24.50 | 296055 | 69052.20 | 18.50% | 15.00 |
| 2025-11-27 | 22.50 | 26.47 | 4.41 | 19.99% | 21.25 | 26.47 | 383508 | 89200.38 | 23.97% | 0.00 |
| 2025-11-26 | 18.25 | 22.06 | 3.68 | 20.02% | 18.25 | 22.06 | 142845 | 30426.36 | 8.93% | 0.00 |
| 2025-11-25 | 17.19 | 18.38 | 1.24 | 7.23% | 17.19 | 18.80 | 64577 | 11759.53 | 4.04% | 6.00 |
| 2025-11-24 | 17.05 | 17.14 | 0.37 | 2.21% | 16.81 | 17.38 | 26616 | 4574.13 | 1.66% | 0.00 |
| 2025-11-21 | 17.49 | 16.77 | -0.75 | -4.28% | 16.60 | 17.81 | 35927 | 6123.30 | 2.25% | 0.00 |
| 2025-11-20 | 17.90 | 17.52 | -0.25 | -1.41% | 17.37 | 17.96 | 33459 | 5893.32 | 2.09% | 0.00 |
| 2025-11-19 | 18.21 | 17.77 | -0.38 | -2.09% | 17.64 | 18.21 | 34243 | 6107.89 | 2.14% | 0.00 |
| 2025-11-18 | 18.30 | 18.15 | -0.11 | -0.60% | 18.05 | 18.59 | 36960 | 6740.35 | 2.31% | 0.00 |
| 2025-11-17 | 18.54 | 18.26 | -0.46 | -2.46% | 18.10 | 18.67 | 57873 | 10588.03 | 3.62% | 0.00 |
| 2025-11-14 | 18.39 | 18.72 | 0.22 | 1.19% | 18.34 | 19.29 | 71465 | 13473.78 | 4.47% | 0.00 |
| 2025-11-13 | 18.55 | 18.50 | -0.23 | -1.23% | 18.13 | 18.78 | 73948 | 13585.37 | 4.62% | 0.00 |
| 2025-11-12 | 18.03 | 18.73 | 0.48 | 2.63% | 17.70 | 19.50 | 103130 | 19320.32 | 6.45% | 0.00 |
| 2025-11-11 | 17.81 | 18.25 | 0.45 | 2.53% | 17.51 | 18.31 | 57801 | 10448.39 | 3.61% | 0.00 |
| 2025-11-10 | 17.58 | 17.80 | 0.24 | 1.37% | 17.36 | 18.50 | 59658 | 10683.16 | 3.73% | 0.00 |
| 2025-11-07 | 17.17 | 17.56 | 0.42 | 2.45% | 17.00 | 17.58 | 30524 | 5311.69 | 1.91% | 0.00 |
| 2025-11-06 | 17.38 | 17.14 | -0.28 | -1.61% | 17.01 | 17.38 | 17951 | 3077.77 | 1.12% | 0.00 |
| 2025-11-05 | 17.17 | 17.42 | 0.24 | 1.40% | 16.90 | 17.51 | 28737 | 4975.25 | 1.80% | 0.00 |
| 2025-11-04 | 17.32 | 17.18 | 0.00 | 0.00% | 16.97 | 17.32 | 21023 | 3587.07 | 1.31% | 0.00 |
| 2025-11-03 | 17.20 | 17.18 | 0.11 | 0.64% | 17.01 | 17.34 | 26296 | 4520.68 | 1.64% | 0.00 |
| 2025-10-31 | 16.80 | 17.07 | 0.31 | 1.85% | 16.70 | 17.21 | 28061 | 4764.25 | 1.75% | 0.00 |
| 2025-10-30 | 17.00 | 16.76 | -0.15 | -0.89% | 16.67 | 17.07 | 18504 | 3121.95 | 1.16% | 0.00 |
| 2025-10-29 | 17.12 | 16.91 | -0.29 | -1.69% | 16.76 | 17.28 | 22863 | 3866.34 | 1.43% | 0.00 |
| 2025-10-28 | 17.15 | 17.20 | 0.00 | 0.00% | 17.06 | 17.34 | 17275 | 2971.72 | 1.08% | 0.00 |
| 2025-10-27 | 17.35 | 17.20 | -0.10 | -0.58% | 17.01 | 17.49 | 22672 | 3899.07 | 1.42% | 0.00 |
| 2025-10-24 | 17.55 | 17.30 | -0.13 | -0.75% | 17.26 | 17.55 | 23360 | 4060.64 | 1.46% | 0.00 |
| 2025-10-23 | 17.17 | 17.43 | 0.17 | 0.98% | 17.16 | 17.54 | 29429 | 5104.82 | 1.84% | 0.00 |
| 2025-10-22 | 17.00 | 17.26 | 0.28 | 1.65% | 16.86 | 17.42 | 38324 | 6599.06 | 2.40% | 0.00 |
| 2025-10-21 | 16.54 | 16.98 | 0.44 | 2.66% | 16.43 | 17.00 | 26869 | 4499.24 | 1.68% | 0.00 |
| 2025-10-20 | 16.43 | 16.54 | 0.25 | 1.53% | 16.25 | 16.58 | 19584 | 3214.04 | 1.22% | 0.00 |
| 2025-10-17 | 16.39 | 16.29 | -0.11 | -0.67% | 16.22 | 16.58 | 22711 | 3720.15 | 1.42% | 0.00 |
| 2025-10-16 | 16.34 | 16.40 | 0.00 | 0.00% | 16.23 | 16.66 | 24977 | 4117.05 | 1.56% | 0.00 |
| 2025-10-15 | 16.24 | 16.40 | 0.32 | 1.99% | 16.02 | 16.59 | 30735 | 5033.75 | 1.92% | 0.00 |
粤万年青(301111)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。
