| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.78 | 6.25 | -0.69 | -9.94% | 6.25 | 6.78 | 36675 | 2319.98 | 1.25% |
| 2025-04-03 | 6.80 | 6.94 | 0.07 | 1.02% | 6.76 | 6.97 | 29129 | 2003.79 | 0.99% |
| 2025-04-02 | 6.82 | 6.87 | 0.03 | 0.44% | 6.78 | 6.94 | 22796 | 1564.14 | 0.77% |
| 2025-04-01 | 6.72 | 6.84 | 0.13 | 1.94% | 6.72 | 6.97 | 30155 | 2071.04 | 1.02% |
| 2025-03-31 | 6.85 | 6.71 | -0.20 | -2.89% | 6.64 | 6.89 | 41610 | 2799.57 | 1.41% |
| 2025-03-28 | 7.19 | 6.91 | -0.27 | -3.76% | 6.86 | 7.22 | 56723 | 3968.15 | 1.93% |
| 2025-03-27 | 7.30 | 7.18 | -0.12 | -1.64% | 7.07 | 7.33 | 47394 | 3397.31 | 1.61% |
| 2025-03-26 | 7.18 | 7.30 | 0.08 | 1.11% | 7.14 | 7.41 | 39739 | 2917.18 | 1.35% |
| 2025-03-25 | 7.18 | 7.22 | -0.01 | -0.14% | 6.99 | 7.30 | 63770 | 4551.93 | 2.17% |
| 2025-03-24 | 7.69 | 7.23 | -0.45 | -5.86% | 7.03 | 7.79 | 93212 | 6867.00 | 3.17% |
| 2025-03-21 | 7.64 | 7.68 | 0.07 | 0.92% | 7.55 | 7.95 | 94307 | 7266.44 | 3.20% |
| 2025-03-20 | 7.59 | 7.61 | 0.06 | 0.79% | 7.51 | 7.69 | 81356 | 6188.00 | 2.76% |
| 2025-03-19 | 7.76 | 7.55 | -0.26 | -3.33% | 7.55 | 7.79 | 163997 | 12509.62 | 5.57% |
| 2025-03-18 | 7.50 | 7.81 | 0.32 | 4.27% | 7.50 | 8.24 | 246548 | 19649.26 | 8.38% |
| 2025-03-17 | 7.35 | 7.49 | 0.14 | 1.90% | 7.33 | 7.53 | 46280 | 3452.20 | 1.57% |
| 2025-03-14 | 7.38 | 7.35 | -0.05 | -0.68% | 7.20 | 7.39 | 39370 | 2872.93 | 1.34% |
| 2025-03-13 | 7.35 | 7.40 | 0.04 | 0.54% | 7.19 | 7.40 | 35171 | 2569.97 | 1.20% |
| 2025-03-12 | 7.34 | 7.36 | 0.01 | 0.14% | 7.28 | 7.42 | 32625 | 2402.12 | 1.11% |
| 2025-03-11 | 7.38 | 7.35 | -0.05 | -0.68% | 7.21 | 7.38 | 31028 | 2262.39 | 1.05% |
| 2025-03-10 | 7.31 | 7.40 | 0.12 | 1.65% | 7.24 | 7.48 | 39596 | 2906.89 | 1.35% |
| 2025-03-07 | 7.44 | 7.28 | -0.17 | -2.28% | 7.21 | 7.46 | 44806 | 3271.01 | 1.52% |
| 2025-03-06 | 7.48 | 7.45 | -0.03 | -0.40% | 7.36 | 7.50 | 50416 | 3745.99 | 1.71% |
| 2025-03-05 | 7.55 | 7.48 | -0.07 | -0.93% | 7.35 | 7.58 | 51082 | 3795.19 | 1.74% |
| 2025-03-04 | 7.65 | 7.55 | -0.09 | -1.18% | 7.41 | 7.66 | 73010 | 5473.09 | 2.48% |
| 2025-03-03 | 7.44 | 7.64 | 0.28 | 3.80% | 7.42 | 7.78 | 105434 | 8041.70 | 3.58% |
| 2025-02-28 | 7.56 | 7.36 | -0.24 | -3.16% | 7.36 | 7.57 | 78124 | 5827.86 | 2.65% |
| 2025-02-27 | 7.39 | 7.60 | 0.20 | 2.70% | 7.35 | 7.78 | 135747 | 10263.25 | 4.61% |
| 2025-02-26 | 7.16 | 7.40 | 0.23 | 3.21% | 7.16 | 7.86 | 97398 | 7257.61 | 3.31% |
| 2025-02-25 | 7.12 | 7.17 | 0.01 | 0.14% | 7.05 | 7.28 | 30471 | 2187.50 | 1.04% |
| 2025-02-24 | 7.16 | 7.16 | 0.00 | 0.00% | 7.05 | 7.22 | 37823 | 2696.04 | 1.29% |
| 2025-02-21 | 7.30 | 7.16 | -0.10 | -1.38% | 7.13 | 7.40 | 55427 | 3997.45 | 1.88% |
| 2025-02-20 | 7.16 | 7.26 | 0.18 | 2.54% | 6.98 | 7.32 | 55948 | 4012.88 | 1.90% |
| 2025-02-19 | 6.94 | 7.08 | 0.14 | 2.02% | 6.88 | 7.08 | 32456 | 2272.89 | 1.10% |
| 2025-02-18 | 7.03 | 6.94 | -0.12 | -1.70% | 6.94 | 7.16 | 39918 | 2823.21 | 1.36% |
| 2025-02-17 | 6.92 | 7.06 | 0.14 | 2.02% | 6.91 | 7.06 | 35096 | 2461.50 | 1.19% |
| 2025-02-14 | 6.87 | 6.92 | -0.02 | -0.29% | 6.86 | 7.02 | 29277 | 2029.19 | 0.99% |
| 2025-02-13 | 6.98 | 6.94 | -0.05 | -0.72% | 6.91 | 7.02 | 25940 | 1807.28 | 0.88% |
| 2025-02-12 | 6.98 | 6.99 | -0.02 | -0.29% | 6.90 | 7.04 | 26645 | 1853.74 | 0.91% |
| 2025-02-11 | 7.10 | 7.01 | -0.09 | -1.27% | 6.94 | 7.16 | 27345 | 1913.76 | 0.93% |
| 2025-02-10 | 6.95 | 7.10 | 0.15 | 2.16% | 6.90 | 7.10 | 36278 | 2546.92 | 1.23% |
| 2025-02-07 | 6.99 | 6.95 | 0.00 | 0.00% | 6.86 | 7.08 | 48912 | 3420.89 | 1.66% |
| 2025-02-06 | 6.88 | 6.95 | 0.05 | 0.72% | 6.82 | 6.95 | 28062 | 1939.34 | 0.95% |
| 2025-02-05 | 6.92 | 6.90 | 0.10 | 1.47% | 6.76 | 6.94 | 23740 | 1630.16 | 0.81% |
| 2025-01-27 | 6.85 | 6.80 | -0.02 | -0.29% | 6.78 | 6.97 | 29579 | 2033.95 | 1.01% |
| 2025-01-24 | 6.75 | 6.82 | 0.04 | 0.59% | 6.69 | 6.84 | 31237 | 2110.75 | 1.06% |
| 2025-01-23 | 6.82 | 6.78 | 0.04 | 0.59% | 6.76 | 6.96 | 35866 | 2464.26 | 1.22% |
| 2025-01-22 | 6.86 | 6.74 | -0.11 | -1.61% | 6.67 | 6.86 | 31579 | 2130.53 | 1.07% |
| 2025-01-21 | 7.05 | 6.85 | -0.18 | -2.56% | 6.78 | 7.09 | 36638 | 2526.86 | 1.24% |
| 2025-01-20 | 7.05 | 7.03 | -0.02 | -0.28% | 6.93 | 7.14 | 37365 | 2631.92 | 1.27% |
| 2025-01-17 | 7.05 | 7.05 | -0.01 | -0.14% | 6.87 | 7.09 | 49408 | 3441.58 | 1.68% |
| 2025-01-16 | 7.08 | 7.06 | -0.07 | -0.98% | 7.01 | 7.22 | 47417 | 3363.70 | 1.61% |
| 2025-01-15 | 7.09 | 7.13 | 0.04 | 0.56% | 6.90 | 7.16 | 61960 | 4361.15 | 2.11% |
| 2025-01-14 | 6.78 | 7.09 | 0.31 | 4.57% | 6.76 | 7.25 | 85719 | 6013.57 | 2.91% |
| 2025-01-13 | 6.61 | 6.78 | -0.13 | -1.88% | 6.44 | 6.79 | 92883 | 6192.00 | 3.16% |
| 2025-01-10 | 7.00 | 6.91 | -0.21 | -2.95% | 6.84 | 7.37 | 192843 | 13757.21 | 6.55% |
| 2025-01-09 | 6.48 | 7.12 | 0.65 | 10.05% | 6.41 | 7.12 | 91760 | 6457.83 | 3.12% |
| 2025-01-08 | 6.56 | 6.47 | -0.10 | -1.52% | 6.24 | 6.67 | 41474 | 2682.06 | 1.41% |
| 2025-01-07 | 6.26 | 6.57 | 0.31 | 4.95% | 6.25 | 6.59 | 48134 | 3102.49 | 1.64% |
| 2025-01-06 | 6.24 | 6.26 | -0.12 | -1.88% | 5.83 | 6.47 | 60905 | 3804.59 | 2.07% |
| 2025-01-03 | 6.70 | 6.38 | -0.66 | -9.38% | 6.35 | 7.04 | 127613 | 8364.98 | 4.34% |
| 2025-01-02 | 6.70 | 7.04 | 0.35 | 5.23% | 6.70 | 7.36 | 173881 | 12439.02 | 5.91% |
| 2024-12-31 | 6.91 | 6.69 | -0.22 | -3.18% | 6.69 | 7.00 | 26258 | 1783.49 | 0.89% |
| 2024-12-30 | 6.95 | 6.91 | -0.11 | -1.57% | 6.75 | 7.04 | 29355 | 2023.67 | 1.00% |
| 2024-12-27 | 6.71 | 7.02 | 0.31 | 4.62% | 6.68 | 7.23 | 50506 | 3557.18 | 1.72% |
| 2024-12-26 | 6.59 | 6.71 | 0.12 | 1.82% | 6.56 | 6.87 | 30896 | 2091.78 | 1.05% |
| 2024-12-25 | 6.83 | 6.59 | -0.28 | -4.08% | 6.54 | 6.86 | 38990 | 2590.45 | 1.32% |
| 2024-12-24 | 6.90 | 6.87 | 0.01 | 0.15% | 6.73 | 7.05 | 37044 | 2537.98 | 1.26% |
| 2024-12-23 | 7.65 | 6.86 | -0.76 | -9.97% | 6.86 | 7.65 | 66639 | 4690.00 | 2.26% |
| 2024-12-20 | 7.38 | 7.62 | 0.35 | 4.81% | 7.27 | 7.69 | 56345 | 4253.43 | 1.91% |
| 2024-12-19 | 7.41 | 7.27 | -0.14 | -1.89% | 7.20 | 7.43 | 31782 | 2310.70 | 1.08% |
| 2024-12-18 | 7.48 | 7.41 | 0.00 | 0.00% | 7.21 | 7.55 | 45010 | 3335.68 | 1.53% |
| 2024-12-17 | 7.88 | 7.41 | -0.46 | -5.84% | 7.37 | 7.89 | 58775 | 4442.84 | 2.00% |
| 2024-12-16 | 7.95 | 7.87 | -0.06 | -0.76% | 7.80 | 8.06 | 35718 | 2828.23 | 1.21% |
| 2024-12-13 | 8.01 | 7.93 | -0.14 | -1.73% | 7.86 | 8.07 | 34355 | 2729.12 | 1.17% |
| 2024-12-12 | 7.91 | 8.07 | 0.19 | 2.41% | 7.85 | 8.08 | 55191 | 4395.38 | 1.88% |
| 2024-12-11 | 7.76 | 7.88 | 0.09 | 1.16% | 7.72 | 7.95 | 41690 | 3279.20 | 1.42% |
| 2024-12-10 | 8.00 | 7.79 | -0.05 | -0.64% | 7.76 | 8.05 | 47442 | 3719.41 | 1.61% |
| 2024-12-09 | 7.78 | 7.84 | 0.07 | 0.90% | 7.68 | 7.85 | 40779 | 3175.58 | 1.39% |
| 2024-12-06 | 7.74 | 7.77 | 0.03 | 0.39% | 7.56 | 7.79 | 40008 | 3076.08 | 1.36% |
| 2024-12-05 | 7.65 | 7.74 | 0.01 | 0.13% | 7.65 | 7.79 | 36158 | 2791.70 | 1.23% |
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。
