| 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 | 8.45 | 8.38 | -0.04 | -0.48% | 8.26 | 8.52 | 60758 | 5087.66 | 2.06% |
| 2025-12-11 | 8.65 | 8.42 | -0.22 | -2.55% | 8.41 | 8.65 | 49487 | 4199.25 | 1.68% |
| 2025-12-10 | 8.71 | 8.64 | -0.07 | -0.80% | 8.56 | 8.77 | 47474 | 4102.72 | 1.61% |
| 2025-12-09 | 8.92 | 8.71 | -0.21 | -2.35% | 8.69 | 8.94 | 51403 | 4517.34 | 1.75% |
| 2025-12-08 | 9.10 | 8.92 | -0.02 | -0.22% | 8.80 | 9.10 | 65411 | 5811.73 | 2.22% |
| 2025-12-05 | 8.96 | 8.94 | -0.05 | -0.56% | 8.79 | 9.09 | 64583 | 5739.71 | 2.19% |
| 2025-12-04 | 9.18 | 8.99 | -0.17 | -1.86% | 8.88 | 9.21 | 44189 | 3980.22 | 1.50% |
| 2025-12-03 | 9.38 | 9.16 | -0.25 | -2.66% | 9.10 | 9.45 | 57060 | 5253.43 | 1.94% |
| 2025-12-02 | 9.31 | 9.41 | 0.08 | 0.86% | 9.30 | 9.55 | 67903 | 6393.64 | 2.31% |
| 2025-12-01 | 9.30 | 9.33 | 0.05 | 0.54% | 9.21 | 9.54 | 96371 | 8999.93 | 3.27% |
| 2025-11-28 | 9.12 | 9.28 | 0.11 | 1.20% | 9.12 | 9.36 | 66136 | 6106.56 | 2.25% |
| 2025-11-27 | 9.22 | 9.17 | 0.05 | 0.55% | 9.06 | 9.24 | 39290 | 3604.32 | 1.34% |
| 2025-11-26 | 9.38 | 9.12 | -0.25 | -2.67% | 9.07 | 9.42 | 54572 | 5033.32 | 1.85% |
| 2025-11-25 | 9.24 | 9.37 | 0.22 | 2.40% | 9.13 | 9.40 | 72317 | 6704.12 | 2.46% |
| 2025-11-24 | 9.05 | 9.15 | 0.12 | 1.33% | 8.91 | 9.21 | 90409 | 8189.17 | 3.07% |
| 2025-11-21 | 9.66 | 9.03 | -0.57 | -5.94% | 8.86 | 9.66 | 135825 | 12430.46 | 4.62% |
| 2025-11-20 | 9.87 | 9.60 | -0.09 | -0.93% | 9.48 | 9.98 | 117499 | 11375.94 | 3.99% |
| 2025-11-19 | 9.78 | 9.69 | -0.07 | -0.72% | 9.60 | 10.01 | 82815 | 8062.33 | 2.81% |
| 2025-11-18 | 9.88 | 9.76 | -0.11 | -1.11% | 9.54 | 9.98 | 114741 | 11164.03 | 3.90% |
| 2025-11-17 | 9.95 | 9.87 | -0.08 | -0.80% | 9.73 | 10.23 | 167502 | 16599.40 | 5.69% |
| 2025-11-14 | 9.58 | 9.95 | 0.32 | 3.32% | 9.51 | 10.48 | 257721 | 25703.81 | 8.76% |
| 2025-11-13 | 9.14 | 9.63 | 0.41 | 4.45% | 9.14 | 9.65 | 157665 | 14970.11 | 5.36% |
| 2025-11-12 | 9.34 | 9.22 | -0.11 | -1.18% | 9.21 | 9.37 | 50887 | 4717.03 | 1.73% |
| 2025-11-11 | 9.31 | 9.33 | 0.07 | 0.76% | 9.20 | 9.40 | 82230 | 7656.91 | 2.79% |
| 2025-11-10 | 9.32 | 9.26 | -0.04 | -0.43% | 9.20 | 9.70 | 154522 | 14462.99 | 5.25% |
| 2025-11-07 | 9.03 | 9.30 | 0.28 | 3.10% | 8.95 | 9.42 | 147964 | 13697.52 | 5.03% |
| 2025-11-06 | 9.14 | 9.02 | -0.12 | -1.31% | 8.98 | 9.16 | 95309 | 8608.73 | 3.24% |
| 2025-11-05 | 9.06 | 9.14 | 0.05 | 0.55% | 8.93 | 9.19 | 99821 | 9105.61 | 3.39% |
| 2025-11-04 | 8.94 | 9.09 | 0.18 | 2.02% | 8.87 | 9.15 | 127090 | 11495.88 | 4.32% |
| 2025-11-03 | 8.71 | 8.91 | 0.19 | 2.18% | 8.68 | 9.05 | 123174 | 10947.18 | 4.19% |
| 2025-10-31 | 8.53 | 8.72 | 0.20 | 2.35% | 8.53 | 8.76 | 96627 | 8420.60 | 3.28% |
| 2025-10-30 | 8.65 | 8.52 | -0.06 | -0.70% | 8.51 | 8.65 | 48727 | 4179.90 | 1.66% |
| 2025-10-29 | 8.72 | 8.58 | -0.06 | -0.69% | 8.48 | 8.72 | 49326 | 4224.53 | 1.68% |
| 2025-10-28 | 8.52 | 8.64 | 0.11 | 1.29% | 8.43 | 8.74 | 95112 | 8177.61 | 3.23% |
| 2025-10-27 | 8.46 | 8.53 | 0.07 | 0.83% | 8.42 | 8.60 | 52560 | 4474.17 | 1.79% |
| 2025-10-24 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.60 | 54722 | 4653.41 | 1.86% |
| 2025-10-23 | 8.50 | 8.56 | 0.08 | 0.94% | 8.41 | 8.57 | 53965 | 4588.84 | 1.83% |
| 2025-10-22 | 8.38 | 8.48 | 0.08 | 0.95% | 8.35 | 8.54 | 58070 | 4919.25 | 1.97% |
| 2025-10-21 | 8.39 | 8.40 | 0.01 | 0.12% | 8.27 | 8.40 | 42269 | 3527.06 | 1.44% |
| 2025-10-20 | 8.25 | 8.39 | 0.22 | 2.69% | 8.24 | 8.40 | 67722 | 5641.29 | 2.30% |
| 2025-10-17 | 8.23 | 8.17 | -0.06 | -0.73% | 8.12 | 8.33 | 56177 | 4628.67 | 1.91% |
| 2025-10-16 | 8.27 | 8.23 | -0.05 | -0.60% | 8.19 | 8.35 | 33877 | 2798.17 | 1.15% |
| 2025-10-15 | 8.17 | 8.28 | 0.11 | 1.35% | 8.10 | 8.29 | 43134 | 3553.23 | 1.47% |
| 2025-10-14 | 8.20 | 8.17 | -0.02 | -0.24% | 8.14 | 8.28 | 46058 | 3779.20 | 1.56% |
| 2025-10-13 | 7.98 | 8.19 | -0.01 | -0.12% | 7.85 | 8.22 | 61598 | 4968.71 | 2.09% |
| 2025-10-10 | 8.16 | 8.20 | 0.00 | 0.00% | 8.07 | 8.30 | 49695 | 4084.29 | 1.69% |
| 2025-10-09 | 8.31 | 8.20 | -0.10 | -1.20% | 8.16 | 8.48 | 66013 | 5451.26 | 2.24% |
| 2025-09-30 | 8.42 | 8.30 | -0.13 | -1.54% | 8.28 | 8.44 | 56273 | 4693.50 | 1.91% |
| 2025-09-29 | 8.26 | 8.43 | 0.19 | 2.31% | 8.11 | 8.45 | 85900 | 7193.70 | 2.92% |
| 2025-09-26 | 8.30 | 8.24 | -0.02 | -0.24% | 8.21 | 8.40 | 46552 | 3871.45 | 1.58% |
| 2025-09-25 | 8.40 | 8.26 | -0.11 | -1.31% | 8.25 | 8.40 | 47035 | 3907.53 | 1.60% |
| 2025-09-24 | 8.16 | 8.37 | 0.14 | 1.70% | 8.13 | 8.41 | 63001 | 5255.06 | 2.14% |
| 2025-09-23 | 8.28 | 8.23 | -0.13 | -1.56% | 8.00 | 8.37 | 63154 | 5166.11 | 2.15% |
| 2025-09-22 | 8.22 | 8.36 | 0.14 | 1.70% | 8.22 | 8.47 | 74695 | 6216.97 | 2.54% |
| 2025-09-19 | 8.36 | 8.22 | -0.18 | -2.14% | 8.14 | 8.36 | 73596 | 6045.80 | 2.50% |
| 2025-09-18 | 8.52 | 8.40 | -0.12 | -1.41% | 8.34 | 8.72 | 118094 | 10038.55 | 4.01% |
| 2025-09-17 | 8.55 | 8.52 | 0.03 | 0.35% | 8.42 | 8.58 | 58764 | 5009.68 | 2.00% |
| 2025-09-16 | 8.59 | 8.49 | -0.14 | -1.62% | 8.34 | 8.61 | 110029 | 9297.03 | 3.74% |
| 2025-09-15 | 8.54 | 8.63 | 0.02 | 0.23% | 8.54 | 8.83 | 99568 | 8620.63 | 3.38% |
| 2025-09-12 | 8.61 | 8.61 | -0.02 | -0.23% | 8.55 | 8.73 | 94449 | 8139.82 | 3.21% |
| 2025-09-11 | 8.77 | 8.63 | -0.15 | -1.71% | 8.53 | 8.77 | 115014 | 9891.33 | 3.91% |
| 2025-09-10 | 8.95 | 8.78 | -0.17 | -1.90% | 8.66 | 8.95 | 174706 | 15300.04 | 5.94% |
| 2025-09-09 | 8.64 | 8.95 | 0.31 | 3.59% | 8.53 | 9.07 | 298409 | 26469.11 | 10.14% |
| 2025-09-08 | 8.58 | 8.64 | 0.08 | 0.93% | 8.44 | 8.65 | 157914 | 13504.57 | 5.37% |
| 2025-09-05 | 8.18 | 8.56 | 0.32 | 3.88% | 8.16 | 8.58 | 186481 | 15832.09 | 6.34% |
| 2025-09-04 | 8.10 | 8.24 | 0.20 | 2.49% | 8.04 | 8.35 | 102700 | 8483.74 | 3.49% |
| 2025-09-03 | 8.37 | 8.04 | -0.31 | -3.71% | 8.02 | 8.40 | 66458 | 5449.32 | 2.26% |
| 2025-09-02 | 8.31 | 8.35 | 0.04 | 0.48% | 8.14 | 8.41 | 78114 | 6462.48 | 2.65% |
| 2025-09-01 | 8.27 | 8.31 | 0.09 | 1.09% | 8.18 | 8.47 | 80801 | 6733.58 | 2.75% |
| 2025-08-29 | 8.14 | 8.22 | 0.08 | 0.98% | 8.06 | 8.31 | 83872 | 6867.63 | 2.85% |
| 2025-08-28 | 8.29 | 8.14 | -0.13 | -1.57% | 7.83 | 8.44 | 106542 | 8650.67 | 3.62% |
| 2025-08-27 | 8.73 | 8.27 | -0.45 | -5.16% | 8.25 | 8.74 | 111622 | 9463.19 | 3.79% |
| 2025-08-26 | 8.65 | 8.72 | 0.02 | 0.23% | 8.61 | 8.77 | 69182 | 6021.56 | 2.35% |
| 2025-08-25 | 8.80 | 8.70 | -0.05 | -0.57% | 8.62 | 8.84 | 81280 | 7079.00 | 2.76% |
| 2025-08-22 | 8.84 | 8.75 | -0.02 | -0.23% | 8.64 | 8.85 | 58406 | 5096.14 | 1.98% |
| 2025-08-21 | 8.80 | 8.77 | 0.01 | 0.11% | 8.73 | 8.89 | 80216 | 7054.67 | 2.73% |
| 2025-08-20 | 8.69 | 8.76 | 0.06 | 0.69% | 8.61 | 8.76 | 60852 | 5299.29 | 2.07% |
| 2025-08-19 | 8.60 | 8.70 | 0.11 | 1.28% | 8.54 | 8.70 | 64174 | 5542.99 | 2.18% |
| 2025-08-18 | 8.60 | 8.59 | 0.07 | 0.82% | 8.53 | 8.64 | 67617 | 5813.11 | 2.30% |
| 2025-08-15 | 8.38 | 8.52 | 0.14 | 1.67% | 8.38 | 8.60 | 61945 | 5280.27 | 2.10% |
时代万恒(600241)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。
