| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.50 | 7.32 | -0.18 | -2.40% | 7.30 | 7.55 | 42079 | 3123.63 | 1.43% |
| 2025-05-22 | 7.67 | 7.50 | -0.19 | -2.47% | 7.45 | 7.73 | 33826 | 2556.51 | 1.15% |
| 2025-05-21 | 7.70 | 7.69 | 0.00 | 0.00% | 7.59 | 7.78 | 40719 | 3124.39 | 1.38% |
| 2025-05-20 | 7.59 | 7.69 | 0.11 | 1.45% | 7.50 | 7.71 | 39575 | 3021.64 | 1.34% |
| 2025-05-19 | 7.59 | 7.58 | 0.05 | 0.66% | 7.47 | 7.65 | 27939 | 2112.81 | 0.95% |
| 2025-05-16 | 7.42 | 7.53 | 0.11 | 1.48% | 7.38 | 7.54 | 27655 | 2073.26 | 0.94% |
| 2025-05-15 | 7.40 | 7.42 | 0.04 | 0.54% | 7.31 | 7.47 | 30456 | 2254.89 | 1.03% |
| 2025-05-14 | 7.32 | 7.38 | 0.04 | 0.54% | 7.27 | 7.42 | 33889 | 2490.11 | 1.15% |
| 2025-05-13 | 7.35 | 7.34 | 0.02 | 0.27% | 7.28 | 7.53 | 39145 | 2885.95 | 1.33% |
| 2025-05-12 | 7.35 | 7.32 | -0.02 | -0.27% | 7.29 | 7.46 | 45225 | 3323.80 | 1.54% |
| 2025-05-09 | 7.36 | 7.34 | -0.02 | -0.27% | 7.29 | 7.48 | 34749 | 2553.34 | 1.18% |
| 2025-05-08 | 7.28 | 7.36 | 0.08 | 1.10% | 7.20 | 7.41 | 29128 | 2139.58 | 0.99% |
| 2025-05-07 | 7.30 | 7.28 | 0.01 | 0.14% | 7.21 | 7.41 | 31871 | 2328.22 | 1.08% |
| 2025-05-06 | 7.04 | 7.27 | 0.23 | 3.27% | 7.04 | 7.28 | 30333 | 2188.91 | 1.03% |
| 2025-04-30 | 7.15 | 7.04 | -0.09 | -1.26% | 7.01 | 7.23 | 31199 | 2220.87 | 1.06% |
| 2025-04-29 | 6.90 | 7.13 | 0.22 | 3.18% | 6.84 | 7.18 | 59248 | 4190.84 | 2.01% |
| 2025-04-28 | 6.84 | 6.91 | 0.08 | 1.17% | 6.71 | 6.95 | 45161 | 3080.79 | 1.53% |
| 2025-04-25 | 6.79 | 6.83 | 0.07 | 1.04% | 6.76 | 6.87 | 24043 | 1638.59 | 0.82% |
| 2025-04-24 | 6.78 | 6.76 | -0.02 | -0.29% | 6.66 | 6.84 | 26998 | 1824.62 | 0.92% |
| 2025-04-23 | 6.77 | 6.78 | 0.05 | 0.74% | 6.72 | 6.85 | 26268 | 1783.43 | 0.89% |
| 2025-04-22 | 6.64 | 6.73 | 0.11 | 1.66% | 6.62 | 6.81 | 32341 | 2178.32 | 1.10% |
| 2025-04-21 | 6.53 | 6.62 | 0.08 | 1.22% | 6.47 | 6.64 | 31934 | 2106.85 | 1.09% |
| 2025-04-18 | 6.54 | 6.54 | 0.00 | 0.00% | 6.43 | 6.59 | 23129 | 1507.42 | 0.79% |
| 2025-04-17 | 6.49 | 6.54 | 0.03 | 0.46% | 6.41 | 6.64 | 32737 | 2148.61 | 1.11% |
| 2025-04-16 | 6.59 | 6.51 | -0.10 | -1.51% | 6.35 | 6.69 | 31165 | 2026.53 | 1.06% |
| 2025-04-15 | 6.58 | 6.61 | 0.03 | 0.46% | 6.52 | 6.75 | 31259 | 2061.80 | 1.06% |
| 2025-04-14 | 6.35 | 6.58 | 0.26 | 4.11% | 6.33 | 6.62 | 35602 | 2320.56 | 1.21% |
| 2025-04-11 | 6.24 | 6.32 | 0.09 | 1.44% | 6.20 | 6.43 | 45507 | 2877.00 | 1.55% |
| 2025-04-10 | 6.13 | 6.23 | 0.27 | 4.53% | 6.08 | 6.40 | 64275 | 4035.34 | 2.18% |
| 2025-04-09 | 5.79 | 5.96 | 0.06 | 1.02% | 5.31 | 6.07 | 82547 | 4699.46 | 2.80% |
| 2025-04-08 | 6.15 | 5.90 | -0.35 | -5.60% | 5.70 | 6.19 | 71567 | 4235.20 | 2.43% |
| 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% |
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。
