| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.73 | 11.83 | -0.01 | -0.08% | 11.61 | 12.05 | 428399 | 50743.38 | 2.27% |
| 2026-02-05 | 11.90 | 11.84 | -0.18 | -1.50% | 11.73 | 11.99 | 321097 | 38033.60 | 1.70% |
| 2026-02-04 | 11.99 | 12.02 | -0.08 | -0.66% | 11.81 | 12.10 | 390076 | 46591.32 | 2.06% |
| 2026-02-03 | 11.84 | 12.10 | 0.52 | 4.49% | 11.70 | 12.18 | 618884 | 73949.85 | 3.27% |
| 2026-02-02 | 12.38 | 11.58 | -0.85 | -6.84% | 11.54 | 12.56 | 823923 | 98706.29 | 4.36% |
| 2026-01-30 | 12.62 | 12.43 | -0.24 | -1.89% | 12.20 | 12.78 | 560891 | 69850.95 | 2.97% |
| 2026-01-29 | 12.96 | 12.67 | -0.38 | -2.91% | 12.65 | 13.28 | 711759 | 91834.85 | 3.77% |
| 2026-01-28 | 13.55 | 13.05 | -0.47 | -3.48% | 12.98 | 13.60 | 759826 | 100367.36 | 4.02% |
| 2026-01-27 | 13.16 | 13.52 | 0.26 | 1.96% | 12.74 | 14.09 | 1100292 | 147199.58 | 5.82% |
| 2026-01-26 | 14.05 | 13.26 | -0.79 | -5.62% | 13.00 | 14.11 | 1117988 | 149983.89 | 5.91% |
| 2026-01-23 | 14.05 | 14.05 | 0.02 | 0.14% | 13.63 | 14.25 | 1185479 | 164975.34 | 6.27% |
| 2026-01-22 | 14.38 | 14.03 | 0.32 | 2.33% | 13.91 | 14.90 | 1859254 | 265214.00 | 9.84% |
| 2026-01-21 | 12.30 | 13.71 | 1.25 | 10.03% | 12.30 | 13.71 | 1666654 | 220224.20 | 8.82% |
| 2026-01-20 | 12.45 | 12.46 | -0.28 | -2.20% | 11.90 | 12.69 | 1101586 | 135449.91 | 5.83% |
| 2026-01-19 | 12.59 | 12.74 | 0.14 | 1.11% | 12.42 | 13.04 | 746245 | 95505.53 | 3.95% |
| 2026-01-16 | 12.27 | 12.60 | 0.50 | 4.13% | 12.10 | 12.90 | 1020097 | 127356.27 | 5.40% |
| 2026-01-15 | 12.34 | 12.10 | -0.30 | -2.42% | 11.84 | 12.35 | 815276 | 98380.50 | 4.31% |
| 2026-01-14 | 12.28 | 12.40 | 0.11 | 0.90% | 12.21 | 12.97 | 991163 | 124107.24 | 5.24% |
| 2026-01-13 | 13.14 | 12.29 | -0.65 | -5.02% | 12.23 | 13.20 | 1120774 | 139930.91 | 5.93% |
| 2026-01-12 | 12.89 | 12.94 | 0.06 | 0.47% | 12.84 | 13.30 | 932542 | 121172.83 | 4.93% |
| 2026-01-09 | 12.42 | 12.88 | 0.35 | 2.79% | 12.21 | 13.02 | 1071269 | 135121.75 | 5.67% |
| 2026-01-08 | 12.36 | 12.53 | 0.00 | 0.00% | 12.11 | 12.93 | 771764 | 97123.39 | 4.08% |
| 2026-01-07 | 12.72 | 12.53 | -0.03 | -0.24% | 12.47 | 12.98 | 854605 | 108894.60 | 4.52% |
| 2026-01-06 | 12.52 | 12.56 | 0.00 | 0.00% | 12.42 | 12.95 | 680819 | 85607.70 | 3.60% |
| 2026-01-05 | 12.59 | 12.56 | 0.26 | 2.11% | 12.45 | 13.08 | 840435 | 107285.91 | 4.45% |
| 2025-12-31 | 13.00 | 12.30 | -0.59 | -4.58% | 12.03 | 13.00 | 897291 | 110569.15 | 4.75% |
| 2025-12-30 | 12.71 | 12.89 | 0.13 | 1.02% | 12.62 | 13.38 | 1038096 | 134623.56 | 5.49% |
| 2025-12-29 | 12.78 | 12.76 | -0.10 | -0.78% | 12.65 | 13.22 | 751173 | 96630.46 | 3.97% |
| 2025-12-26 | 12.15 | 12.86 | 0.71 | 5.84% | 12.06 | 13.35 | 1322265 | 168988.02 | 6.99% |
| 2025-12-25 | 12.24 | 12.15 | -0.01 | -0.08% | 12.05 | 12.35 | 481054 | 58572.34 | 2.54% |
| 2025-12-24 | 12.00 | 12.16 | 0.09 | 0.75% | 11.99 | 12.39 | 507576 | 61786.84 | 2.68% |
| 2025-12-23 | 12.28 | 12.07 | -0.19 | -1.55% | 11.99 | 12.40 | 588763 | 71435.73 | 3.11% |
| 2025-12-22 | 11.63 | 12.26 | 0.26 | 2.17% | 11.63 | 12.36 | 679095 | 82521.25 | 3.59% |
| 2025-12-19 | 11.95 | 12.00 | 0.06 | 0.50% | 11.95 | 12.27 | 452358 | 54614.36 | 2.39% |
| 2025-12-18 | 12.01 | 11.94 | -0.17 | -1.40% | 11.90 | 12.15 | 500080 | 60005.29 | 2.65% |
| 2025-12-17 | 12.03 | 12.11 | 0.02 | 0.17% | 11.94 | 12.27 | 609937 | 73678.15 | 3.23% |
| 2025-12-16 | 12.18 | 12.09 | -0.11 | -0.90% | 11.98 | 12.30 | 611679 | 73944.23 | 3.24% |
| 2025-12-15 | 12.50 | 12.20 | -0.59 | -4.61% | 12.20 | 12.58 | 728715 | 90056.66 | 3.85% |
| 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% |
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。
