| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.13 | 7.20 | 0.17 | 2.42% | 7.03 | 7.35 | 513024 | 36896.01 | 2.71% |
| 2025-07-31 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.21 | 442375 | 31420.37 | 2.34% |
| 2025-07-30 | 7.27 | 7.06 | -0.21 | -2.89% | 7.02 | 7.28 | 573436 | 40935.74 | 3.03% |
| 2025-07-29 | 7.25 | 7.27 | 0.05 | 0.69% | 7.18 | 7.41 | 489625 | 35666.30 | 2.55% |
| 2025-07-28 | 7.33 | 7.22 | 0.00 | 0.00% | 7.16 | 7.36 | 520599 | 37833.62 | 2.72% |
| 2025-07-25 | 7.13 | 7.22 | 0.16 | 2.27% | 7.00 | 7.26 | 559401 | 40107.08 | 2.92% |
| 2025-07-24 | 6.87 | 7.06 | 0.19 | 2.77% | 6.82 | 7.10 | 483775 | 33849.69 | 2.52% |
| 2025-07-23 | 6.87 | 6.87 | -0.03 | -0.43% | 6.86 | 7.08 | 381157 | 26537.66 | 1.99% |
| 2025-07-22 | 7.05 | 6.90 | -0.15 | -2.13% | 6.84 | 7.07 | 594958 | 41207.70 | 3.10% |
| 2025-07-21 | 6.81 | 7.05 | 0.29 | 4.29% | 6.68 | 7.09 | 735965 | 51122.25 | 3.84% |
| 2025-07-18 | 6.44 | 6.76 | 0.37 | 5.79% | 6.40 | 6.85 | 944417 | 63314.34 | 4.93% |
| 2025-07-17 | 6.40 | 6.39 | 0.06 | 0.95% | 6.30 | 6.53 | 319194 | 20492.55 | 1.67% |
| 2025-07-16 | 6.35 | 6.33 | 0.04 | 0.64% | 6.29 | 6.45 | 273871 | 17444.48 | 1.43% |
| 2025-07-15 | 6.35 | 6.29 | -0.07 | -1.10% | 6.22 | 6.36 | 281328 | 17648.97 | 1.47% |
| 2025-07-14 | 6.44 | 6.36 | -0.09 | -1.40% | 6.36 | 6.44 | 271937 | 17366.93 | 1.42% |
| 2025-07-11 | 6.61 | 6.45 | -0.20 | -3.01% | 6.35 | 6.64 | 598023 | 38680.70 | 3.12% |
| 2025-07-10 | 6.51 | 6.65 | 0.10 | 1.53% | 6.49 | 6.70 | 380554 | 25078.48 | 1.99% |
| 2025-07-09 | 6.45 | 6.55 | 0.15 | 2.34% | 6.43 | 6.70 | 601345 | 39604.12 | 3.14% |
| 2025-07-08 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.46 | 257108 | 16462.41 | 1.34% |
| 2025-07-07 | 6.33 | 6.38 | 0.02 | 0.31% | 6.28 | 6.47 | 244951 | 15592.85 | 1.28% |
| 2025-07-04 | 6.39 | 6.36 | 0.00 | 0.00% | 6.35 | 6.57 | 334318 | 21543.16 | 1.74% |
| 2025-07-03 | 6.43 | 6.36 | -0.06 | -0.93% | 6.31 | 6.50 | 272523 | 17378.83 | 1.42% |
| 2025-07-02 | 6.43 | 6.42 | 0.00 | 0.00% | 6.26 | 6.47 | 462258 | 29475.78 | 2.41% |
| 2025-07-01 | 6.13 | 6.42 | 0.31 | 5.07% | 6.07 | 6.55 | 723239 | 45494.42 | 3.77% |
| 2025-06-30 | 6.13 | 6.11 | -0.01 | -0.16% | 6.09 | 6.24 | 410207 | 25177.70 | 2.14% |
| 2025-06-27 | 6.05 | 6.12 | 0.08 | 1.32% | 6.04 | 6.15 | 358198 | 21876.92 | 1.87% |
| 2025-06-26 | 6.20 | 6.04 | -0.16 | -2.58% | 6.02 | 6.31 | 605626 | 37216.27 | 3.16% |
| 2025-06-25 | 6.15 | 6.20 | 0.16 | 2.65% | 5.97 | 6.23 | 744473 | 45550.78 | 3.88% |
| 2025-06-24 | 6.08 | 6.04 | -0.35 | -5.48% | 5.95 | 6.15 | 1072061 | 65068.77 | 5.59% |
| 2025-06-23 | 6.36 | 6.39 | -0.04 | -0.62% | 6.08 | 6.44 | 515486 | 32344.65 | 2.69% |
| 2025-06-20 | 6.63 | 6.43 | -0.20 | -3.02% | 6.41 | 6.69 | 324694 | 21192.80 | 1.69% |
| 2025-06-19 | 6.79 | 6.63 | -0.16 | -2.36% | 6.55 | 6.88 | 424318 | 28369.88 | 2.21% |
| 2025-06-18 | 7.06 | 6.79 | -0.19 | -2.72% | 6.72 | 7.07 | 430114 | 29344.18 | 2.24% |
| 2025-06-17 | 6.96 | 6.98 | 0.03 | 0.43% | 6.90 | 7.17 | 535114 | 37545.71 | 2.79% |
| 2025-06-16 | 6.46 | 6.95 | 0.46 | 7.09% | 6.46 | 7.12 | 831857 | 57303.51 | 4.34% |
| 2025-06-13 | 6.47 | 6.49 | 0.01 | 0.15% | 6.39 | 6.56 | 431378 | 27982.14 | 2.25% |
| 2025-06-12 | 6.52 | 6.48 | -0.04 | -0.61% | 6.38 | 6.62 | 399518 | 26009.53 | 2.08% |
| 2025-06-11 | 6.40 | 6.52 | 0.12 | 1.88% | 6.39 | 6.57 | 596700 | 38662.48 | 3.11% |
| 2025-06-10 | 6.08 | 6.40 | 0.37 | 6.14% | 6.04 | 6.48 | 904542 | 57314.64 | 4.72% |
| 2025-06-09 | 6.02 | 6.03 | 0.03 | 0.50% | 5.96 | 6.06 | 195227 | 11741.57 | 1.02% |
| 2025-06-06 | 6.08 | 6.00 | -0.05 | -0.83% | 5.98 | 6.13 | 212072 | 12787.20 | 1.11% |
| 2025-06-05 | 6.15 | 6.05 | -0.07 | -1.14% | 6.04 | 6.28 | 361992 | 22110.48 | 1.89% |
| 2025-06-04 | 6.11 | 6.12 | 0.01 | 0.16% | 6.06 | 6.32 | 420704 | 25871.10 | 2.19% |
| 2025-06-03 | 5.73 | 6.11 | 0.38 | 6.63% | 5.68 | 6.24 | 767417 | 46134.54 | 4.00% |
| 2025-05-30 | 5.83 | 5.73 | -0.12 | -2.05% | 5.66 | 5.85 | 333663 | 19137.08 | 1.74% |
| 2025-05-29 | 5.75 | 5.85 | 0.10 | 1.74% | 5.66 | 5.92 | 388384 | 22584.74 | 2.03% |
| 2025-05-28 | 5.76 | 5.75 | -0.01 | -0.17% | 5.66 | 5.87 | 327591 | 18828.01 | 1.71% |
| 2025-05-27 | 5.86 | 5.76 | -0.10 | -1.71% | 5.72 | 5.93 | 276990 | 16117.20 | 1.44% |
| 2025-05-26 | 5.66 | 5.86 | 0.19 | 3.35% | 5.66 | 5.95 | 357788 | 20929.87 | 1.87% |
| 2025-05-23 | 5.80 | 5.67 | -0.15 | -2.58% | 5.63 | 5.84 | 252097 | 14406.27 | 1.32% |
| 2025-05-22 | 5.76 | 5.82 | 0.02 | 0.34% | 5.72 | 5.94 | 280740 | 16370.34 | 1.46% |
| 2025-05-21 | 5.98 | 5.80 | -0.11 | -1.86% | 5.78 | 5.98 | 327606 | 19193.44 | 1.71% |
| 2025-05-20 | 5.67 | 5.91 | 0.21 | 3.68% | 5.59 | 6.02 | 566588 | 32925.83 | 2.96% |
| 2025-05-19 | 5.60 | 5.70 | 0.20 | 3.64% | 5.54 | 5.75 | 394706 | 22214.93 | 2.06% |
| 2025-05-16 | 5.48 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 196766 | 10816.74 | 1.03% |
| 2025-05-15 | 5.57 | 5.51 | -0.10 | -1.78% | 5.49 | 5.63 | 240167 | 13281.37 | 1.25% |
| 2025-05-14 | 5.59 | 5.61 | 0.04 | 0.72% | 5.46 | 5.66 | 454332 | 25253.79 | 2.37% |
| 2025-05-13 | 6.13 | 5.57 | -0.56 | -9.14% | 5.54 | 6.22 | 1185309 | 68171.16 | 6.18% |
| 2025-05-12 | 6.23 | 6.13 | -0.10 | -1.61% | 6.05 | 6.23 | 363908 | 22296.61 | 1.90% |
| 2025-05-09 | 6.16 | 6.23 | 0.07 | 1.14% | 6.06 | 6.25 | 379751 | 23438.89 | 1.98% |
| 2025-05-08 | 6.00 | 6.16 | 0.10 | 1.65% | 5.99 | 6.20 | 413499 | 25405.34 | 2.16% |
| 2025-05-07 | 6.02 | 6.06 | 0.10 | 1.68% | 5.91 | 6.13 | 471021 | 28357.40 | 2.46% |
| 2025-05-06 | 5.57 | 5.96 | 0.42 | 7.58% | 5.56 | 6.04 | 579911 | 33899.44 | 3.03% |
| 2025-04-30 | 5.47 | 5.54 | 0.29 | 5.52% | 5.37 | 5.75 | 585692 | 32693.40 | 3.06% |
| 2025-04-29 | 5.15 | 5.25 | 0.07 | 1.35% | 5.13 | 5.31 | 274588 | 14347.70 | 1.43% |
| 2025-04-28 | 5.41 | 5.18 | -0.25 | -4.60% | 5.16 | 5.41 | 355881 | 18618.53 | 1.86% |
| 2025-04-25 | 5.54 | 5.43 | -0.06 | -1.09% | 5.42 | 5.63 | 412466 | 22738.97 | 2.15% |
| 2025-04-24 | 5.70 | 5.49 | -0.17 | -3.00% | 5.49 | 5.72 | 605848 | 33987.21 | 3.16% |
| 2025-04-23 | 5.26 | 5.66 | 0.40 | 7.60% | 5.26 | 5.79 | 1134408 | 64225.76 | 5.92% |
| 2025-04-22 | 5.42 | 5.26 | -0.14 | -2.59% | 5.21 | 5.45 | 344048 | 18138.74 | 1.77% |
| 2025-04-21 | 5.39 | 5.40 | 0.07 | 1.31% | 5.26 | 5.43 | 246371 | 13241.00 | 1.27% |
| 2025-04-18 | 5.35 | 5.33 | 0.03 | 0.57% | 5.21 | 5.38 | 215199 | 11388.31 | 1.11% |
| 2025-04-17 | 5.27 | 5.30 | -0.02 | -0.38% | 5.22 | 5.44 | 261191 | 14032.17 | 1.34% |
| 2025-04-16 | 5.41 | 5.32 | -0.07 | -1.30% | 5.27 | 5.45 | 281531 | 15073.75 | 1.45% |
| 2025-04-15 | 5.54 | 5.39 | -0.07 | -1.28% | 5.36 | 5.55 | 244064 | 13245.68 | 1.26% |
| 2025-04-14 | 5.44 | 5.46 | 0.02 | 0.37% | 5.42 | 5.58 | 270404 | 14838.24 | 1.39% |
| 2025-04-11 | 5.36 | 5.44 | 0.05 | 0.93% | 5.29 | 5.61 | 338205 | 18508.86 | 1.74% |
| 2025-04-10 | 5.22 | 5.39 | 0.23 | 4.46% | 5.18 | 5.48 | 442275 | 23668.73 | 2.28% |
| 2025-04-09 | 4.96 | 5.16 | 0.10 | 1.98% | 4.63 | 5.20 | 495752 | 24522.23 | 2.55% |
| 2025-04-08 | 5.00 | 5.06 | 0.02 | 0.40% | 4.87 | 5.09 | 511848 | 25478.06 | 2.63% |
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。
