| 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 | 12.73 | 12.79 | -0.06 | -0.47% | 12.30 | 12.90 | 904197 | 114332.11 | 4.78% |
| 2025-12-11 | 13.32 | 12.85 | -0.47 | -3.53% | 12.85 | 13.40 | 898466 | 117038.54 | 4.75% |
| 2025-12-10 | 13.20 | 13.32 | -0.09 | -0.67% | 13.00 | 13.56 | 1008534 | 134155.89 | 5.33% |
| 2025-12-09 | 13.70 | 13.41 | -0.42 | -3.04% | 13.35 | 13.70 | 1638740 | 221483.80 | 8.67% |
| 2025-12-08 | 13.00 | 13.83 | 1.05 | 8.22% | 12.85 | 14.06 | 2800074 | 388621.66 | 14.81% |
| 2025-12-05 | 13.31 | 12.78 | -0.61 | -4.56% | 12.65 | 13.50 | 1350828 | 173823.02 | 7.15% |
| 2025-12-04 | 13.40 | 13.39 | 0.14 | 1.06% | 12.95 | 13.77 | 1580433 | 210475.59 | 8.36% |
| 2025-12-03 | 13.70 | 13.25 | -0.55 | -3.99% | 12.90 | 13.79 | 2097020 | 277199.81 | 11.09% |
| 2025-12-02 | 13.62 | 13.80 | -0.13 | -0.93% | 13.60 | 14.49 | 2540283 | 354161.56 | 13.44% |
| 2025-12-01 | 13.40 | 13.93 | 1.01 | 7.82% | 12.83 | 14.21 | 3327398 | 457601.50 | 17.60% |
| 2025-11-28 | 13.80 | 12.92 | -1.03 | -7.38% | 12.56 | 14.14 | 3532783 | 470988.44 | 18.69% |
| 2025-11-27 | 13.15 | 13.95 | 1.27 | 10.02% | 13.08 | 13.95 | 1238091 | 170752.41 | 6.55% |
| 2025-11-26 | 11.39 | 12.68 | 1.15 | 9.97% | 11.24 | 12.68 | 1062938 | 130472.83 | 5.62% |
| 2025-11-25 | 10.97 | 11.53 | 0.73 | 6.76% | 10.95 | 11.75 | 1049982 | 119513.55 | 5.55% |
| 2025-11-24 | 10.83 | 10.80 | -0.03 | -0.28% | 10.54 | 10.92 | 494469 | 53167.89 | 2.62% |
| 2025-11-21 | 11.35 | 10.83 | -0.77 | -6.64% | 10.80 | 11.35 | 729392 | 80363.73 | 3.86% |
| 2025-11-20 | 11.85 | 11.60 | -0.21 | -1.78% | 11.52 | 12.07 | 494219 | 58020.19 | 2.61% |
| 2025-11-19 | 12.23 | 11.81 | -0.51 | -4.14% | 11.65 | 12.32 | 696240 | 82757.55 | 3.68% |
| 2025-11-18 | 12.78 | 12.32 | -0.10 | -0.81% | 12.23 | 12.80 | 813680 | 101005.70 | 4.30% |
| 2025-11-17 | 12.31 | 12.42 | 0.03 | 0.24% | 12.24 | 12.68 | 910807 | 113266.41 | 4.82% |
| 2025-11-14 | 12.00 | 12.39 | 0.42 | 3.51% | 12.00 | 12.80 | 1641922 | 205302.38 | 8.69% |
| 2025-11-13 | 10.90 | 11.97 | 1.09 | 10.02% | 10.69 | 11.97 | 1296016 | 150267.88 | 6.86% |
| 2025-11-12 | 11.00 | 10.88 | -0.16 | -1.45% | 10.70 | 11.00 | 494267 | 53679.12 | 2.61% |
| 2025-11-11 | 11.32 | 11.04 | -0.27 | -2.39% | 11.00 | 11.62 | 725770 | 81088.57 | 3.84% |
| 2025-11-10 | 11.50 | 11.31 | -0.23 | -1.99% | 11.10 | 11.81 | 719462 | 82001.68 | 3.81% |
| 2025-11-07 | 11.77 | 11.54 | -0.37 | -3.11% | 11.38 | 11.86 | 667874 | 77139.05 | 3.53% |
| 2025-11-06 | 11.87 | 11.91 | 0.24 | 2.06% | 11.76 | 12.06 | 771840 | 92185.58 | 4.08% |
| 2025-11-05 | 11.55 | 11.67 | -0.29 | -2.42% | 11.42 | 11.85 | 725936 | 84321.41 | 3.84% |
| 2025-11-04 | 12.09 | 11.96 | -0.01 | -0.08% | 11.84 | 12.56 | 1100459 | 133615.30 | 5.82% |
| 2025-11-03 | 12.19 | 11.97 | -0.34 | -2.76% | 11.71 | 12.24 | 699648 | 83465.01 | 3.70% |
| 2025-10-31 | 11.93 | 12.31 | 0.38 | 3.19% | 11.93 | 12.59 | 1009068 | 123987.71 | 5.34% |
| 2025-10-30 | 12.20 | 11.93 | -0.32 | -2.61% | 11.90 | 12.25 | 639196 | 77037.12 | 3.38% |
| 2025-10-29 | 12.16 | 12.25 | -0.03 | -0.24% | 12.00 | 12.45 | 775100 | 94524.91 | 4.10% |
| 2025-10-28 | 11.98 | 12.28 | 0.27 | 2.25% | 11.86 | 12.51 | 1025657 | 125981.44 | 5.43% |
| 2025-10-27 | 11.55 | 12.01 | 0.65 | 5.72% | 11.55 | 12.45 | 1411510 | 169398.92 | 7.47% |
| 2025-10-24 | 11.05 | 11.36 | 0.35 | 3.18% | 11.03 | 11.41 | 732679 | 82402.01 | 3.88% |
| 2025-10-23 | 11.70 | 11.01 | -0.87 | -7.32% | 10.71 | 11.83 | 1063080 | 117840.59 | 5.62% |
| 2025-10-22 | 11.80 | 11.88 | 0.00 | 0.00% | 11.62 | 12.15 | 663925 | 78575.18 | 3.51% |
| 2025-10-21 | 11.53 | 11.88 | 0.31 | 2.68% | 11.45 | 12.04 | 759360 | 89238.34 | 4.02% |
| 2025-10-20 | 11.79 | 11.57 | 0.11 | 0.96% | 11.44 | 11.90 | 680908 | 79659.29 | 3.60% |
| 2025-10-17 | 12.10 | 11.46 | -0.59 | -4.90% | 11.43 | 12.23 | 768722 | 90198.73 | 4.07% |
| 2025-10-16 | 12.32 | 12.05 | -0.29 | -2.35% | 11.96 | 12.56 | 711574 | 86735.17 | 3.76% |
| 2025-10-15 | 12.57 | 12.34 | -0.25 | -1.99% | 12.12 | 12.84 | 882045 | 108482.95 | 4.67% |
| 2025-10-14 | 12.88 | 12.59 | -0.29 | -2.25% | 12.54 | 13.62 | 1456872 | 190941.64 | 7.71% |
| 2025-10-13 | 11.60 | 12.88 | 0.69 | 5.66% | 11.60 | 12.94 | 1412807 | 176667.89 | 7.47% |
| 2025-10-10 | 12.70 | 12.19 | -0.76 | -5.87% | 12.14 | 12.92 | 1142632 | 142180.89 | 6.04% |
| 2025-10-09 | 12.38 | 12.95 | 0.72 | 5.89% | 12.21 | 13.25 | 1822248 | 233397.41 | 9.64% |
| 2025-09-30 | 11.75 | 12.23 | 0.58 | 4.98% | 11.43 | 12.52 | 1714299 | 205731.94 | 9.07% |
| 2025-09-29 | 11.50 | 11.65 | 0.25 | 2.19% | 11.43 | 11.74 | 933231 | 108193.34 | 4.94% |
| 2025-09-26 | 12.03 | 11.40 | -0.82 | -6.71% | 11.40 | 12.18 | 1655326 | 193862.77 | 8.76% |
| 2025-09-25 | 12.79 | 12.22 | -0.76 | -5.86% | 12.14 | 13.08 | 1730940 | 216734.20 | 9.16% |
| 2025-09-24 | 12.74 | 12.98 | 0.03 | 0.23% | 12.38 | 13.55 | 1570250 | 204679.55 | 8.31% |
| 2025-09-23 | 13.66 | 12.95 | -0.73 | -5.34% | 12.61 | 13.94 | 2038910 | 268487.81 | 10.79% |
| 2025-09-22 | 13.30 | 13.68 | 0.08 | 0.59% | 13.02 | 13.93 | 1812372 | 245166.39 | 9.59% |
| 2025-09-19 | 14.86 | 13.60 | -1.13 | -7.67% | 13.33 | 15.08 | 3417861 | 475227.09 | 18.08% |
| 2025-09-18 | 15.10 | 14.73 | 0.08 | 0.55% | 14.66 | 16.12 | 4550957 | 711900.00 | 24.07% |
| 2025-09-17 | 13.80 | 14.65 | 0.63 | 4.49% | 13.52 | 15.30 | 3443271 | 498492.97 | 18.21% |
| 2025-09-16 | 13.41 | 14.02 | 0.34 | 2.49% | 13.18 | 14.59 | 2888848 | 406093.81 | 15.28% |
| 2025-09-15 | 14.00 | 13.68 | 0.09 | 0.66% | 13.07 | 14.25 | 2925300 | 399432.47 | 15.47% |
| 2025-09-12 | 14.50 | 13.59 | -0.86 | -5.95% | 13.48 | 14.50 | 3914784 | 543402.19 | 20.71% |
| 2025-09-11 | 13.27 | 14.45 | 1.31 | 9.97% | 13.05 | 14.45 | 3247112 | 452451.53 | 17.18% |
| 2025-09-10 | 12.73 | 13.14 | 0.07 | 0.54% | 12.73 | 14.30 | 3551638 | 482695.56 | 18.79% |
| 2025-09-09 | 12.90 | 13.07 | 0.77 | 6.26% | 11.97 | 13.53 | 4214452 | 538433.06 | 22.29% |
| 2025-09-08 | 12.70 | 12.30 | -0.20 | -1.60% | 11.66 | 12.88 | 3231014 | 397577.72 | 17.09% |
| 2025-09-05 | 12.60 | 12.50 | -0.99 | -7.34% | 12.14 | 12.79 | 3920393 | 485775.88 | 20.74% |
| 2025-09-04 | 14.40 | 13.49 | -1.50 | -10.01% | 13.49 | 14.45 | 2781404 | 380058.97 | 14.71% |
| 2025-09-03 | 14.77 | 14.99 | 0.74 | 5.19% | 14.08 | 15.45 | 4947126 | 735684.81 | 26.17% |
| 2025-09-02 | 13.52 | 14.25 | 0.86 | 6.42% | 13.12 | 14.73 | 5578098 | 793005.19 | 29.51% |
| 2025-09-01 | 12.60 | 13.39 | 1.22 | 10.02% | 12.60 | 13.39 | 3825291 | 505167.88 | 20.24% |
| 2025-08-29 | 14.21 | 12.17 | -1.35 | -9.99% | 12.17 | 14.30 | 4998152 | 644032.88 | 26.44% |
| 2025-08-28 | 12.90 | 13.52 | 1.23 | 10.01% | 12.56 | 13.52 | 3225180 | 424525.06 | 17.06% |
| 2025-08-27 | 13.66 | 12.29 | -1.37 | -10.03% | 12.29 | 14.20 | 4880556 | 640124.81 | 25.82% |
| 2025-08-26 | 13.29 | 13.66 | 0.89 | 6.97% | 11.82 | 14.05 | 6329993 | 818923.31 | 33.48% |
| 2025-08-25 | 12.77 | 12.77 | 1.16 | 9.99% | 12.77 | 12.77 | 65870 | 8411.61 | 0.35% |
| 2025-08-22 | 11.61 | 11.61 | 1.06 | 10.05% | 11.61 | 11.61 | 96472 | 11200.35 | 0.51% |
| 2025-08-21 | 10.55 | 10.55 | 0.96 | 10.01% | 10.55 | 10.55 | 255479 | 26953.06 | 1.35% |
| 2025-08-20 | 9.00 | 9.59 | 0.74 | 8.36% | 8.93 | 9.72 | 3226002 | 298394.41 | 17.07% |
| 2025-08-19 | 8.62 | 8.85 | -0.73 | -7.62% | 8.62 | 9.59 | 4512833 | 399823.09 | 23.87% |
| 2025-08-18 | 10.50 | 9.58 | -1.06 | -9.96% | 9.58 | 10.80 | 4060692 | 394923.25 | 21.48% |
| 2025-08-15 | 11.70 | 10.64 | -0.31 | -2.83% | 10.45 | 11.94 | 3936902 | 436313.69 | 20.83% |
万通发展(600246)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。
