| 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 | 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 |
| 2025-08-14 | 17.86 | 17.21 | -0.51 | -2.88% | 17.19 | 17.88 | 46474 | 8093.42 | 2.90% | 0.00 |
| 2025-08-13 | 18.06 | 17.72 | -0.25 | -1.39% | 17.64 | 18.15 | 49131 | 8749.23 | 3.07% | 4.00 |
| 2025-08-12 | 18.40 | 17.97 | -0.31 | -1.70% | 17.75 | 18.55 | 58576 | 10570.21 | 3.66% | 0.00 |
| 2025-08-11 | 18.40 | 18.28 | 0.05 | 0.27% | 18.01 | 18.40 | 51036 | 9296.21 | 3.19% | 1.00 |
| 2025-08-08 | 18.54 | 18.23 | -0.65 | -3.44% | 18.04 | 18.85 | 98509 | 18053.61 | 6.16% | 0.00 |
| 2025-08-07 | 17.70 | 18.88 | 1.10 | 6.19% | 17.62 | 19.51 | 166747 | 30896.51 | 10.42% | 0.00 |
| 2025-08-06 | 18.35 | 17.78 | -0.64 | -3.47% | 17.58 | 18.44 | 98284 | 17584.23 | 6.14% | 0.00 |
| 2025-08-05 | 18.63 | 18.42 | -0.58 | -3.05% | 18.22 | 19.28 | 119714 | 22316.19 | 7.48% | 0.00 |
| 2025-08-04 | 18.33 | 19.00 | 0.85 | 4.68% | 18.13 | 19.50 | 169332 | 31927.59 | 10.58% | 0.00 |
| 2025-08-01 | 17.53 | 18.15 | 0.52 | 2.95% | 17.47 | 18.70 | 112303 | 20451.84 | 7.02% | 5000.00 |
| 2025-07-31 | 17.45 | 17.63 | 0.11 | 0.63% | 17.34 | 17.99 | 52244 | 9240.36 | 3.27% | 0.00 |
| 2025-07-30 | 17.52 | 17.52 | 0.01 | 0.06% | 17.28 | 17.82 | 41398 | 7262.94 | 2.59% | 0.00 |
| 2025-07-29 | 17.65 | 17.51 | -0.07 | -0.40% | 17.27 | 17.65 | 35709 | 6227.14 | 2.23% | 0.00 |
| 2025-07-28 | 17.38 | 17.58 | 0.11 | 0.63% | 17.30 | 17.64 | 39679 | 6932.37 | 2.48% | 1.00 |
| 2025-07-25 | 17.24 | 17.47 | 0.26 | 1.51% | 17.08 | 17.47 | 33036 | 5721.30 | 2.06% | 0.00 |
| 2025-07-24 | 16.99 | 17.21 | 0.08 | 0.47% | 16.99 | 17.50 | 33810 | 5815.88 | 2.11% | 0.00 |
| 2025-07-23 | 17.03 | 17.13 | -0.06 | -0.35% | 16.85 | 17.36 | 43870 | 7490.77 | 2.74% | 0.00 |
| 2025-07-22 | 16.91 | 17.19 | 0.22 | 1.30% | 16.91 | 17.70 | 58813 | 10183.23 | 3.68% | 0.00 |
| 2025-07-21 | 16.86 | 16.97 | 0.10 | 0.59% | 16.76 | 17.07 | 20678 | 3502.03 | 1.29% | 0.00 |
| 2025-07-18 | 16.85 | 16.87 | -0.01 | -0.06% | 16.61 | 16.90 | 20575 | 3448.51 | 1.29% | 0.00 |
| 2025-07-17 | 16.72 | 16.88 | 0.12 | 0.72% | 16.67 | 16.98 | 22251 | 3752.93 | 1.39% | 0.00 |
| 2025-07-16 | 16.48 | 16.76 | 0.29 | 1.76% | 16.40 | 16.80 | 24098 | 4011.36 | 1.51% | 0.00 |
| 2025-07-15 | 16.65 | 16.47 | -0.18 | -1.08% | 16.14 | 16.68 | 25769 | 4223.76 | 1.61% | 0.00 |
| 2025-07-14 | 16.43 | 16.65 | 0.15 | 0.91% | 16.43 | 16.80 | 18881 | 3133.74 | 1.18% | 0.00 |
| 2025-07-11 | 16.53 | 16.50 | -0.03 | -0.18% | 16.31 | 16.68 | 21012 | 3467.90 | 1.31% | 0.00 |
| 2025-07-10 | 16.46 | 16.53 | 0.08 | 0.49% | 16.31 | 16.63 | 23851 | 3933.98 | 1.49% | 0.00 |
| 2025-07-09 | 16.53 | 16.45 | -0.11 | -0.66% | 16.30 | 16.58 | 26875 | 4417.88 | 1.68% | 0.00 |
| 2025-07-08 | 16.26 | 16.56 | 0.29 | 1.78% | 16.26 | 16.90 | 44057 | 7295.80 | 2.75% | 0.00 |
| 2025-07-07 | 15.82 | 16.27 | -0.15 | -0.91% | 15.81 | 16.38 | 40746 | 6585.58 | 2.55% | 0.00 |
| 2025-07-04 | 16.83 | 16.42 | -0.06 | -0.36% | 16.18 | 16.96 | 58657 | 9676.02 | 3.67% | 0.00 |
| 2025-07-03 | 15.98 | 16.48 | 0.50 | 3.13% | 15.89 | 16.92 | 47776 | 7834.39 | 2.99% | 0.00 |
| 2025-07-02 | 16.17 | 15.98 | -0.14 | -0.87% | 15.80 | 16.18 | 19563 | 3124.06 | 1.22% | 0.00 |
| 2025-07-01 | 15.76 | 16.12 | 0.31 | 1.96% | 15.76 | 16.27 | 30437 | 4878.26 | 1.90% | 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。
