| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 5.70 | 5.59 | -0.12 | -2.10% | 5.56 | 5.73 | 288499 | 16248.43 | 1.48% |
| 2025-04-01 | 5.70 | 5.71 | 0.08 | 1.42% | 5.65 | 5.87 | 403524 | 23237.75 | 2.08% |
| 2025-03-31 | 5.60 | 5.63 | 0.10 | 1.81% | 5.48 | 5.88 | 511996 | 29216.79 | 2.63% |
| 2025-03-28 | 5.65 | 5.53 | -0.12 | -2.12% | 5.53 | 5.65 | 225063 | 12575.62 | 1.16% |
| 2025-03-27 | 5.70 | 5.65 | -0.05 | -0.88% | 5.61 | 5.80 | 226909 | 12889.10 | 1.17% |
| 2025-03-26 | 5.57 | 5.70 | 0.10 | 1.79% | 5.56 | 5.78 | 305221 | 17400.10 | 1.57% |
| 2025-03-25 | 5.72 | 5.60 | -0.15 | -2.61% | 5.57 | 5.74 | 299341 | 16852.40 | 1.54% |
| 2025-03-24 | 5.81 | 5.75 | -0.08 | -1.37% | 5.58 | 5.97 | 614456 | 35395.89 | 3.16% |
| 2025-03-21 | 5.91 | 5.83 | -0.12 | -2.02% | 5.80 | 5.95 | 271074 | 15864.95 | 1.39% |
| 2025-03-20 | 5.98 | 5.95 | -0.01 | -0.17% | 5.91 | 6.09 | 299674 | 17976.44 | 1.54% |
| 2025-03-19 | 6.06 | 5.96 | -0.11 | -1.81% | 5.94 | 6.07 | 319871 | 19135.44 | 1.65% |
| 2025-03-18 | 6.18 | 6.07 | -0.11 | -1.78% | 6.05 | 6.21 | 388329 | 23697.48 | 2.00% |
| 2025-03-17 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.36 | 405010 | 25181.89 | 2.08% |
| 2025-03-14 | 6.19 | 6.23 | 0.10 | 1.63% | 5.95 | 6.29 | 525649 | 32095.61 | 2.70% |
| 2025-03-13 | 6.31 | 6.13 | -0.14 | -2.23% | 6.10 | 6.35 | 369705 | 22852.14 | 1.90% |
| 2025-03-12 | 6.31 | 6.27 | -0.02 | -0.32% | 6.25 | 6.43 | 381554 | 24167.27 | 1.96% |
| 2025-03-11 | 6.33 | 6.29 | -0.11 | -1.72% | 6.07 | 6.34 | 526759 | 32751.93 | 2.71% |
| 2025-03-10 | 6.58 | 6.40 | -0.19 | -2.88% | 6.32 | 6.60 | 546068 | 34981.94 | 2.81% |
| 2025-03-07 | 6.80 | 6.59 | -0.09 | -1.35% | 6.47 | 6.81 | 618922 | 40786.80 | 3.18% |
| 2025-03-06 | 6.58 | 6.68 | 0.20 | 3.09% | 6.56 | 6.80 | 622468 | 41631.34 | 3.20% |
| 2025-03-05 | 6.62 | 6.48 | -0.21 | -3.14% | 6.32 | 6.76 | 652787 | 42359.87 | 3.36% |
| 2025-03-04 | 6.32 | 6.69 | 0.25 | 3.88% | 6.32 | 6.72 | 793339 | 52205.04 | 4.08% |
| 2025-03-03 | 7.05 | 6.44 | -0.72 | -10.06% | 6.44 | 7.25 | 1296724 | 88095.77 | 6.67% |
| 2025-02-28 | 7.11 | 7.16 | 0.06 | 0.85% | 6.80 | 7.32 | 1098580 | 77469.20 | 5.65% |
| 2025-02-27 | 6.87 | 7.10 | 0.26 | 3.80% | 6.85 | 7.40 | 1410100 | 100685.59 | 7.25% |
| 2025-02-26 | 7.00 | 6.84 | -0.06 | -0.87% | 6.73 | 7.11 | 1429280 | 98636.73 | 7.35% |
| 2025-02-25 | 6.35 | 6.90 | 0.63 | 10.05% | 6.18 | 6.90 | 945709 | 62846.16 | 4.87% |
| 2025-02-24 | 6.17 | 6.27 | 0.18 | 2.96% | 6.07 | 6.38 | 845431 | 52777.20 | 4.35% |
| 2025-02-21 | 6.17 | 6.09 | -0.08 | -1.30% | 6.03 | 6.23 | 599516 | 36518.75 | 3.08% |
| 2025-02-20 | 6.32 | 6.17 | -0.03 | -0.48% | 6.06 | 6.40 | 1161348 | 71873.95 | 5.98% |
| 2025-02-19 | 5.66 | 6.20 | 0.56 | 9.93% | 5.66 | 6.20 | 710115 | 42329.64 | 3.65% |
| 2025-02-18 | 5.86 | 5.64 | -0.22 | -3.75% | 5.61 | 5.90 | 525927 | 30178.35 | 2.71% |
| 2025-02-17 | 5.75 | 5.86 | 0.10 | 1.74% | 5.74 | 5.91 | 539992 | 31461.54 | 2.78% |
| 2025-02-14 | 5.90 | 5.76 | -0.15 | -2.54% | 5.69 | 5.92 | 518389 | 29836.95 | 2.67% |
| 2025-02-13 | 5.89 | 5.91 | 0.03 | 0.51% | 5.82 | 6.05 | 674558 | 40093.22 | 3.47% |
| 2025-02-12 | 5.64 | 5.88 | 0.28 | 5.00% | 5.64 | 5.93 | 677816 | 39371.74 | 3.49% |
| 2025-02-11 | 5.97 | 5.60 | -0.17 | -2.95% | 5.57 | 5.97 | 643465 | 36548.91 | 3.31% |
| 2025-02-10 | 5.55 | 5.77 | 0.28 | 5.10% | 5.49 | 5.84 | 733345 | 41767.05 | 3.77% |
| 2025-02-07 | 5.29 | 5.49 | 0.16 | 3.00% | 5.29 | 5.67 | 914556 | 50442.64 | 4.71% |
| 2025-02-06 | 5.21 | 5.33 | 0.11 | 2.11% | 5.09 | 5.39 | 1119798 | 58751.26 | 5.76% |
| 2025-02-05 | 4.92 | 5.22 | -0.25 | -4.57% | 4.92 | 5.28 | 1466057 | 74130.99 | 7.54% |
| 2025-01-27 | 5.47 | 5.47 | -0.61 | -10.03% | 5.47 | 5.47 | 130238 | 7124.02 | 0.67% |
| 2025-01-24 | 6.07 | 6.08 | -0.05 | -0.82% | 6.02 | 6.18 | 484533 | 29538.15 | 2.49% |
| 2025-01-23 | 6.20 | 6.13 | -0.02 | -0.33% | 6.13 | 6.43 | 599681 | 37634.08 | 3.09% |
| 2025-01-22 | 6.48 | 6.15 | -0.31 | -4.80% | 6.14 | 6.48 | 603985 | 37711.58 | 3.11% |
| 2025-01-21 | 6.57 | 6.46 | -0.04 | -0.62% | 6.40 | 6.66 | 511191 | 33256.91 | 2.63% |
| 2025-01-20 | 6.49 | 6.50 | 0.04 | 0.62% | 6.34 | 6.63 | 510030 | 33185.04 | 2.62% |
| 2025-01-17 | 6.50 | 6.46 | -0.07 | -1.07% | 6.33 | 6.56 | 495893 | 31954.47 | 2.55% |
| 2025-01-16 | 6.49 | 6.53 | 0.10 | 1.56% | 6.43 | 6.66 | 569492 | 37251.51 | 2.93% |
| 2025-01-15 | 6.50 | 6.43 | -0.09 | -1.38% | 6.38 | 6.55 | 526961 | 34062.96 | 2.71% |
| 2025-01-14 | 6.22 | 6.52 | 0.31 | 4.99% | 6.15 | 6.56 | 791718 | 50651.36 | 4.07% |
| 2025-01-13 | 6.14 | 6.21 | -0.01 | -0.16% | 6.00 | 6.32 | 617584 | 38164.29 | 3.18% |
| 2025-01-10 | 6.90 | 6.22 | -0.65 | -9.46% | 6.21 | 6.90 | 994008 | 64432.81 | 5.11% |
| 2025-01-09 | 6.68 | 6.87 | 0.07 | 1.03% | 6.67 | 7.26 | 1030818 | 71849.12 | 5.30% |
| 2025-01-08 | 6.67 | 6.80 | 0.20 | 3.03% | 6.42 | 6.86 | 1119068 | 74979.66 | 5.76% |
| 2025-01-07 | 6.56 | 6.60 | 0.04 | 0.61% | 6.38 | 6.65 | 813787 | 52895.18 | 4.19% |
| 2025-01-06 | 6.84 | 6.56 | -0.59 | -8.25% | 6.45 | 7.06 | 1205966 | 80725.58 | 6.20% |
| 2025-01-03 | 7.70 | 7.15 | -0.79 | -9.95% | 7.15 | 7.70 | 1129314 | 81924.99 | 5.81% |
| 2025-01-02 | 7.34 | 7.94 | 0.49 | 6.58% | 7.30 | 8.20 | 2192582 | 168591.38 | 11.03% |
| 2024-12-31 | 6.72 | 7.45 | 0.68 | 10.04% | 6.48 | 7.45 | 1513727 | 104918.78 | 7.62% |
| 2024-12-30 | 6.79 | 6.77 | -0.27 | -3.84% | 6.50 | 6.87 | 866218 | 58100.81 | 4.36% |
| 2024-12-27 | 6.94 | 7.04 | 0.02 | 0.28% | 6.88 | 7.42 | 1056727 | 75336.47 | 5.32% |
| 2024-12-26 | 6.87 | 7.02 | 0.13 | 1.89% | 6.82 | 7.08 | 571150 | 39898.71 | 2.87% |
| 2024-12-25 | 6.88 | 6.89 | -0.06 | -0.86% | 6.60 | 6.93 | 623529 | 42233.87 | 3.14% |
| 2024-12-24 | 7.10 | 6.95 | -0.08 | -1.14% | 6.87 | 7.14 | 609930 | 42432.55 | 3.07% |
| 2024-12-23 | 7.33 | 7.03 | -0.44 | -5.89% | 7.00 | 7.40 | 803470 | 57295.38 | 4.04% |
| 2024-12-20 | 7.31 | 7.47 | 0.07 | 0.95% | 7.22 | 7.53 | 678210 | 50245.21 | 3.41% |
| 2024-12-19 | 7.30 | 7.40 | -0.05 | -0.67% | 7.23 | 7.45 | 745309 | 54717.18 | 3.75% |
| 2024-12-18 | 8.01 | 7.45 | -0.65 | -8.02% | 7.29 | 8.03 | 1470718 | 109304.52 | 7.40% |
| 2024-12-17 | 8.45 | 8.10 | -0.35 | -4.14% | 8.06 | 8.59 | 566104 | 46414.34 | 2.85% |
| 2024-12-16 | 8.63 | 8.45 | -0.20 | -2.31% | 8.34 | 8.78 | 552200 | 46746.36 | 2.78% |
| 2024-12-13 | 8.60 | 8.65 | -0.04 | -0.46% | 8.40 | 8.80 | 766363 | 65942.85 | 3.86% |
| 2024-12-12 | 8.46 | 8.69 | 0.19 | 2.24% | 8.42 | 9.03 | 946173 | 82717.02 | 4.76% |
| 2024-12-11 | 8.18 | 8.50 | 0.26 | 3.16% | 8.12 | 8.58 | 808876 | 68208.75 | 4.07% |
| 2024-12-10 | 8.60 | 8.24 | -0.06 | -0.72% | 8.22 | 8.65 | 1026231 | 85940.87 | 5.16% |
| 2024-12-09 | 9.23 | 8.30 | -0.89 | -9.68% | 8.27 | 9.28 | 1537160 | 130748.55 | 7.73% |
| 2024-12-06 | 9.74 | 9.19 | -0.67 | -6.80% | 9.14 | 9.88 | 920054 | 86873.52 | 4.63% |
| 2024-12-05 | 9.58 | 9.86 | 0.21 | 2.18% | 9.58 | 10.09 | 739595 | 73012.05 | 3.72% |
| 2024-12-04 | 9.41 | 9.65 | 0.15 | 1.58% | 9.41 | 10.00 | 864443 | 84101.16 | 4.35% |
| 2024-12-03 | 9.45 | 9.50 | -0.25 | -2.56% | 9.15 | 9.61 | 815899 | 76483.73 | 4.11% |
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。
