| 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 | 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 |
| 2025-10-14 | 15.88 | 16.08 | 0.20 | 1.26% | 15.85 | 16.36 | 30291 | 4878.45 | 1.89% | 0.00 |
| 2025-10-13 | 15.46 | 15.88 | -0.12 | -0.75% | 15.08 | 15.96 | 28570 | 4472.68 | 1.79% | 0.00 |
| 2025-10-10 | 15.49 | 16.00 | 0.44 | 2.83% | 15.38 | 16.36 | 40489 | 6464.02 | 2.53% | 0.00 |
| 2025-10-09 | 15.62 | 15.56 | 0.01 | 0.06% | 15.41 | 15.68 | 26101 | 4061.82 | 1.63% | 0.00 |
| 2025-09-30 | 15.69 | 15.55 | -0.12 | -0.77% | 15.46 | 15.72 | 20152 | 3134.43 | 1.26% | 0.00 |
| 2025-09-29 | 15.49 | 15.67 | 0.16 | 1.03% | 15.22 | 15.74 | 19592 | 3050.17 | 1.22% | 0.00 |
| 2025-09-26 | 15.74 | 15.51 | -0.20 | -1.27% | 15.40 | 15.77 | 18408 | 2872.60 | 1.15% | 0.00 |
| 2025-09-25 | 16.13 | 15.71 | -0.39 | -2.42% | 15.71 | 16.18 | 20095 | 3195.13 | 1.26% | 0.00 |
| 2025-09-24 | 15.79 | 16.10 | 0.30 | 1.90% | 15.56 | 16.20 | 31876 | 5108.40 | 1.99% | 0.00 |
| 2025-09-23 | 15.85 | 15.80 | -0.12 | -0.75% | 15.24 | 16.00 | 27909 | 4357.90 | 1.74% | 0.00 |
| 2025-09-22 | 15.97 | 15.92 | -0.08 | -0.50% | 15.80 | 16.38 | 20428 | 3263.64 | 1.28% | 0.00 |
| 2025-09-19 | 16.29 | 16.00 | -0.27 | -1.66% | 15.92 | 16.37 | 20103 | 3225.85 | 1.26% | 0.00 |
| 2025-09-18 | 16.78 | 16.27 | -0.45 | -2.69% | 16.11 | 16.84 | 30626 | 5046.76 | 1.91% | 0.00 |
| 2025-09-17 | 16.84 | 16.72 | -0.13 | -0.77% | 16.69 | 16.97 | 20286 | 3415.44 | 1.27% | 0.00 |
| 2025-09-16 | 16.68 | 16.85 | 0.27 | 1.63% | 16.48 | 16.95 | 24103 | 4038.69 | 1.51% | 0.00 |
| 2025-09-15 | 16.62 | 16.58 | -0.09 | -0.54% | 16.44 | 16.66 | 14701 | 2431.31 | 0.92% | 0.00 |
| 2025-09-12 | 16.80 | 16.67 | -0.13 | -0.77% | 16.53 | 16.93 | 22065 | 3682.12 | 1.38% | 0.00 |
| 2025-09-11 | 16.73 | 16.80 | -0.04 | -0.24% | 16.39 | 16.85 | 26109 | 4349.69 | 1.63% | 0.00 |
| 2025-09-10 | 17.25 | 16.84 | 0.00 | 0.00% | 16.72 | 17.40 | 23992 | 4062.27 | 1.50% | 0.00 |
| 2025-09-09 | 17.11 | 16.84 | -0.40 | -2.32% | 16.80 | 17.30 | 27351 | 4660.31 | 1.71% | 0.00 |
| 2025-09-08 | 16.83 | 17.24 | 0.49 | 2.93% | 16.76 | 17.35 | 40744 | 6985.62 | 2.55% | 0.00 |
| 2025-09-05 | 16.42 | 16.75 | 0.31 | 1.89% | 16.21 | 16.75 | 22846 | 3776.52 | 1.43% | 0.00 |
| 2025-09-04 | 16.30 | 16.44 | 0.22 | 1.36% | 16.19 | 16.80 | 28467 | 4702.56 | 1.78% | 0.00 |
| 2025-09-03 | 16.89 | 16.22 | -0.48 | -2.87% | 16.10 | 16.99 | 19985 | 3301.13 | 1.25% | 0.00 |
| 2025-09-02 | 16.93 | 16.70 | -0.30 | -1.76% | 16.53 | 17.16 | 27051 | 4529.78 | 1.69% | 0.00 |
| 2025-09-01 | 16.65 | 17.00 | 0.35 | 2.10% | 16.52 | 17.14 | 37033 | 6263.74 | 2.31% | 0.00 |
| 2025-08-29 | 16.34 | 16.65 | 0.20 | 1.22% | 16.34 | 16.84 | 39047 | 6495.06 | 2.44% | 0.00 |
| 2025-08-28 | 16.56 | 16.45 | -0.08 | -0.48% | 15.89 | 16.89 | 43963 | 7197.64 | 2.75% | 0.00 |
| 2025-08-27 | 17.65 | 16.53 | -1.06 | -6.03% | 16.53 | 17.70 | 68224 | 11619.24 | 4.26% | 0.00 |
| 2025-08-26 | 17.63 | 17.59 | 0.06 | 0.34% | 17.43 | 17.86 | 36580 | 6458.65 | 2.29% | 0.00 |
| 2025-08-25 | 17.49 | 17.53 | 0.21 | 1.21% | 17.32 | 17.71 | 31105 | 5443.32 | 1.94% | 0.00 |
| 2025-08-22 | 17.51 | 17.32 | -0.20 | -1.14% | 17.19 | 17.62 | 29517 | 5113.69 | 1.84% | 0.00 |
| 2025-08-21 | 17.64 | 17.52 | -0.12 | -0.68% | 17.42 | 17.72 | 26024 | 4571.64 | 1.63% | 0.00 |
| 2025-08-20 | 17.80 | 17.64 | -0.16 | -0.90% | 17.46 | 17.89 | 33455 | 5894.86 | 2.09% | 0.00 |
| 2025-08-19 | 17.73 | 17.80 | 0.06 | 0.34% | 17.72 | 18.13 | 41596 | 7444.90 | 2.60% | 8.00 |
| 2025-08-18 | 17.60 | 17.74 | 0.24 | 1.37% | 17.43 | 18.07 | 47898 | 8503.47 | 2.99% | 0.00 |
| 2025-08-15 | 17.20 | 17.50 | 0.29 | 1.69% | 17.19 | 17.67 | 42748 | 7444.40 | 2.67% | 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。
