| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.40 | 9.71 | 0.31 | 3.30% | 9.39 | 9.87 | 182360 | 17615.82 | 6.20% |
| 2026-03-24 | 9.19 | 9.40 | 0.39 | 4.33% | 9.00 | 9.40 | 164454 | 15150.59 | 5.59% |
| 2026-03-23 | 8.99 | 9.01 | -0.01 | -0.11% | 8.77 | 9.27 | 160484 | 14507.10 | 5.45% |
| 2026-03-20 | 9.29 | 9.02 | -0.23 | -2.49% | 8.99 | 9.46 | 84740 | 7785.97 | 2.88% |
| 2026-03-19 | 9.40 | 9.25 | -0.15 | -1.60% | 9.19 | 9.49 | 92115 | 8596.22 | 3.13% |
| 2026-03-18 | 9.10 | 9.40 | 0.28 | 3.07% | 9.00 | 9.44 | 80074 | 7391.19 | 2.72% |
| 2026-03-17 | 9.32 | 9.12 | -0.19 | -2.04% | 9.10 | 9.40 | 64159 | 5936.24 | 2.18% |
| 2026-03-16 | 9.27 | 9.31 | 0.04 | 0.43% | 9.19 | 9.48 | 100991 | 9407.04 | 3.43% |
| 2026-03-13 | 9.10 | 9.27 | 0.14 | 1.53% | 9.00 | 9.46 | 104212 | 9712.16 | 3.54% |
| 2026-03-12 | 9.34 | 9.13 | -0.15 | -1.62% | 9.05 | 9.38 | 76973 | 7030.99 | 2.62% |
| 2026-03-11 | 9.20 | 9.28 | 0.09 | 0.98% | 9.20 | 9.51 | 136303 | 12682.44 | 4.63% |
| 2026-03-10 | 8.79 | 9.19 | 0.45 | 5.15% | 8.79 | 9.28 | 117891 | 10744.56 | 4.01% |
| 2026-03-09 | 8.75 | 8.74 | -0.02 | -0.23% | 8.53 | 8.76 | 47507 | 4124.81 | 1.61% |
| 2026-03-06 | 8.46 | 8.76 | 0.29 | 3.42% | 8.37 | 8.78 | 51178 | 4433.66 | 1.74% |
| 2026-03-05 | 8.41 | 8.47 | 0.16 | 1.93% | 8.40 | 8.58 | 53460 | 4538.71 | 1.82% |
| 2026-03-04 | 8.29 | 8.31 | -0.05 | -0.60% | 8.21 | 8.49 | 55623 | 4655.51 | 1.89% |
| 2026-03-03 | 8.52 | 8.36 | -0.15 | -1.76% | 8.35 | 8.67 | 57158 | 4870.76 | 1.94% |
| 2026-03-02 | 8.68 | 8.51 | -0.35 | -3.95% | 8.42 | 8.88 | 64560 | 5551.72 | 2.19% |
| 2026-02-27 | 8.85 | 8.86 | -0.05 | -0.56% | 8.79 | 8.90 | 34901 | 3086.30 | 1.19% |
| 2026-02-26 | 9.02 | 8.91 | -0.07 | -0.78% | 8.86 | 9.04 | 38348 | 3419.59 | 1.30% |
| 2026-02-25 | 8.90 | 8.98 | 0.09 | 1.01% | 8.80 | 9.05 | 75953 | 6798.71 | 2.58% |
| 2026-02-24 | 8.68 | 8.89 | 0.29 | 3.37% | 8.61 | 9.15 | 103971 | 9216.08 | 3.53% |
| 2026-02-13 | 8.64 | 8.60 | 0.01 | 0.12% | 8.57 | 8.73 | 42760 | 3692.15 | 1.45% |
| 2026-02-12 | 8.87 | 8.59 | -0.15 | -1.72% | 8.58 | 8.87 | 50256 | 4362.49 | 1.71% |
| 2026-02-11 | 8.77 | 8.74 | 0.00 | 0.00% | 8.61 | 8.79 | 34405 | 3000.40 | 1.17% |
| 2026-02-10 | 8.76 | 8.74 | -0.02 | -0.23% | 8.67 | 8.79 | 39927 | 3492.03 | 1.36% |
| 2026-02-09 | 8.77 | 8.76 | 0.06 | 0.69% | 8.68 | 8.82 | 51048 | 4468.82 | 1.73% |
| 2026-02-06 | 8.55 | 8.70 | 0.16 | 1.87% | 8.46 | 8.77 | 54190 | 4703.91 | 1.84% |
| 2026-02-05 | 8.66 | 8.54 | -0.10 | -1.16% | 8.52 | 8.68 | 38020 | 3264.17 | 1.29% |
| 2026-02-04 | 8.51 | 8.64 | 0.15 | 1.77% | 8.46 | 8.67 | 55286 | 4760.33 | 1.88% |
| 2026-02-03 | 8.47 | 8.49 | 0.13 | 1.56% | 8.26 | 8.49 | 58976 | 4969.27 | 2.00% |
| 2026-02-02 | 8.39 | 8.36 | -0.04 | -0.48% | 8.25 | 8.54 | 65644 | 5532.20 | 2.23% |
| 2026-01-30 | 8.22 | 8.40 | 0.18 | 2.19% | 8.12 | 8.41 | 66127 | 5474.84 | 2.25% |
| 2026-01-29 | 8.27 | 8.22 | -0.07 | -0.84% | 8.14 | 8.37 | 45339 | 3748.01 | 1.54% |
| 2026-01-28 | 8.47 | 8.29 | -0.10 | -1.19% | 8.21 | 8.48 | 47978 | 3991.11 | 1.63% |
| 2026-01-27 | 8.57 | 8.39 | -0.19 | -2.21% | 8.20 | 8.59 | 72087 | 6011.02 | 2.45% |
| 2026-01-26 | 8.70 | 8.58 | -0.11 | -1.27% | 8.48 | 8.74 | 61335 | 5281.76 | 2.08% |
| 2026-01-23 | 8.60 | 8.69 | 0.12 | 1.40% | 8.54 | 8.70 | 56765 | 4897.90 | 1.93% |
| 2026-01-22 | 8.44 | 8.57 | 0.13 | 1.54% | 8.35 | 8.60 | 75572 | 6437.82 | 2.57% |
| 2026-01-21 | 8.07 | 8.44 | -0.14 | -1.63% | 8.00 | 8.46 | 97431 | 8118.68 | 3.31% |
| 2026-01-20 | 8.66 | 8.58 | -0.09 | -1.04% | 8.50 | 8.68 | 50111 | 4300.65 | 1.70% |
| 2026-01-19 | 8.44 | 8.67 | 0.28 | 3.34% | 8.36 | 8.67 | 82501 | 7046.30 | 2.80% |
| 2026-01-16 | 8.51 | 8.39 | -0.10 | -1.18% | 8.35 | 8.56 | 48572 | 4088.78 | 1.65% |
| 2026-01-15 | 8.40 | 8.49 | 0.08 | 0.95% | 8.36 | 8.54 | 58809 | 4967.55 | 2.00% |
| 2026-01-14 | 8.50 | 8.41 | -0.11 | -1.29% | 8.28 | 8.57 | 79445 | 6719.91 | 2.70% |
| 2026-01-13 | 8.55 | 8.52 | 0.03 | 0.35% | 8.44 | 8.65 | 83543 | 7131.41 | 2.84% |
| 2026-01-12 | 8.47 | 8.49 | 0.02 | 0.24% | 8.34 | 8.51 | 73091 | 6164.40 | 2.48% |
| 2026-01-09 | 8.41 | 8.47 | 0.06 | 0.71% | 8.31 | 8.49 | 64594 | 5431.65 | 2.19% |
| 2026-01-08 | 8.25 | 8.41 | 0.19 | 2.31% | 8.16 | 8.47 | 59921 | 4999.66 | 2.04% |
| 2026-01-07 | 8.43 | 8.22 | -0.17 | -2.03% | 8.19 | 8.45 | 63548 | 5255.18 | 2.16% |
| 2026-01-06 | 8.41 | 8.39 | -0.01 | -0.12% | 8.34 | 8.53 | 49050 | 4132.51 | 1.67% |
| 2026-01-05 | 8.32 | 8.40 | 0.05 | 0.60% | 8.31 | 8.49 | 57975 | 4881.64 | 1.97% |
| 2025-12-31 | 8.23 | 8.35 | 0.11 | 1.33% | 8.16 | 8.38 | 47413 | 3915.47 | 1.61% |
| 2025-12-30 | 8.41 | 8.24 | -0.17 | -2.02% | 8.20 | 8.41 | 48209 | 3988.96 | 1.64% |
| 2025-12-29 | 8.51 | 8.41 | -0.10 | -1.18% | 8.30 | 8.52 | 58505 | 4904.88 | 1.99% |
| 2025-12-26 | 8.60 | 8.51 | -0.09 | -1.05% | 8.49 | 8.71 | 36205 | 3109.15 | 1.23% |
| 2025-12-25 | 8.48 | 8.60 | 0.15 | 1.78% | 8.40 | 8.63 | 33796 | 2880.33 | 1.15% |
| 2025-12-24 | 8.34 | 8.45 | 0.09 | 1.08% | 8.30 | 8.47 | 31077 | 2616.52 | 1.06% |
| 2025-12-23 | 8.45 | 8.36 | -0.05 | -0.59% | 8.29 | 8.45 | 38381 | 3209.16 | 1.30% |
| 2025-12-22 | 8.51 | 8.41 | -0.07 | -0.83% | 8.37 | 8.54 | 45065 | 3805.41 | 1.53% |
| 2025-12-19 | 8.33 | 8.48 | 0.17 | 2.05% | 8.32 | 8.50 | 36215 | 3058.15 | 1.23% |
| 2025-12-18 | 8.28 | 8.31 | 0.04 | 0.48% | 8.24 | 8.49 | 52359 | 4372.36 | 1.78% |
| 2025-12-17 | 8.27 | 8.27 | 0.04 | 0.49% | 8.07 | 8.32 | 39812 | 3264.29 | 1.35% |
| 2025-12-16 | 8.44 | 8.23 | -0.27 | -3.18% | 8.20 | 8.52 | 42477 | 3523.64 | 1.44% |
| 2025-12-15 | 8.31 | 8.50 | 0.12 | 1.43% | 8.22 | 8.74 | 74847 | 6383.55 | 2.54% |
| 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% |
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。
