| 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 | 9.10 | 8.90 | -0.20 | -2.20% | 8.88 | 9.19 | 114389 | 10302.65 | 3.91% |
| 2025-12-11 | 9.37 | 9.10 | -0.27 | -2.88% | 9.07 | 9.40 | 92503 | 8460.37 | 3.16% |
| 2025-12-10 | 9.33 | 9.37 | 0.02 | 0.21% | 9.29 | 9.45 | 76957 | 7212.34 | 2.63% |
| 2025-12-09 | 9.25 | 9.35 | 0.09 | 0.97% | 9.10 | 9.40 | 111895 | 10411.85 | 3.82% |
| 2025-12-08 | 9.19 | 9.26 | 0.08 | 0.87% | 9.13 | 9.37 | 90430 | 8362.59 | 3.09% |
| 2025-12-05 | 8.94 | 9.18 | 0.25 | 2.80% | 8.89 | 9.20 | 105439 | 9596.83 | 3.60% |
| 2025-12-04 | 9.41 | 8.93 | -0.48 | -5.10% | 8.91 | 9.42 | 131238 | 11904.46 | 4.49% |
| 2025-12-03 | 9.47 | 9.41 | -0.10 | -1.05% | 9.36 | 9.55 | 55587 | 5243.18 | 1.90% |
| 2025-12-02 | 9.31 | 9.51 | 0.13 | 1.39% | 9.25 | 9.58 | 104189 | 9855.37 | 3.56% |
| 2025-12-01 | 9.28 | 9.38 | 0.10 | 1.08% | 9.26 | 9.53 | 85094 | 8005.26 | 2.91% |
| 2025-11-28 | 9.05 | 9.28 | 0.20 | 2.20% | 8.98 | 9.29 | 79197 | 7246.56 | 2.71% |
| 2025-11-27 | 9.20 | 9.08 | -0.12 | -1.30% | 8.97 | 9.22 | 85813 | 7795.70 | 2.93% |
| 2025-11-26 | 9.31 | 9.20 | -0.12 | -1.29% | 9.16 | 9.45 | 112918 | 10504.42 | 3.86% |
| 2025-11-25 | 9.47 | 9.32 | -0.03 | -0.32% | 9.26 | 9.47 | 99408 | 9257.67 | 3.40% |
| 2025-11-24 | 9.15 | 9.35 | -0.03 | -0.32% | 9.09 | 9.54 | 184469 | 17296.74 | 6.30% |
| 2025-11-21 | 9.45 | 9.38 | -0.09 | -0.95% | 9.30 | 9.81 | 273207 | 26271.37 | 9.34% |
| 2025-11-20 | 9.58 | 9.47 | -0.09 | -0.94% | 9.40 | 9.58 | 68933 | 6539.02 | 2.36% |
| 2025-11-19 | 9.43 | 9.56 | -0.02 | -0.21% | 9.42 | 9.68 | 68595 | 6538.96 | 2.34% |
| 2025-11-18 | 9.54 | 9.58 | 0.04 | 0.42% | 9.47 | 9.63 | 75606 | 7225.12 | 2.58% |
| 2025-11-17 | 9.56 | 9.54 | 0.05 | 0.53% | 9.46 | 9.59 | 57180 | 5445.83 | 1.95% |
| 2025-11-14 | 9.41 | 9.49 | 0.06 | 0.64% | 9.41 | 9.56 | 62359 | 5925.16 | 2.13% |
| 2025-11-13 | 9.43 | 9.43 | -0.01 | -0.11% | 9.34 | 9.46 | 40858 | 3847.78 | 1.40% |
| 2025-11-12 | 9.44 | 9.44 | -0.01 | -0.11% | 9.37 | 9.51 | 51292 | 4833.69 | 1.75% |
| 2025-11-11 | 9.43 | 9.45 | 0.05 | 0.53% | 9.34 | 9.46 | 68893 | 6490.14 | 2.35% |
| 2025-11-10 | 9.23 | 9.40 | 0.15 | 1.62% | 9.20 | 9.40 | 71834 | 6703.29 | 2.46% |
| 2025-11-07 | 9.36 | 9.25 | -0.10 | -1.07% | 9.24 | 9.41 | 71742 | 6673.00 | 2.45% |
| 2025-11-06 | 9.33 | 9.35 | 0.03 | 0.32% | 9.27 | 9.39 | 99448 | 9273.40 | 3.40% |
| 2025-11-05 | 9.11 | 9.32 | 0.20 | 2.19% | 9.07 | 9.34 | 115732 | 10712.22 | 3.96% |
| 2025-11-04 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.14 | 47879 | 4350.93 | 1.64% |
| 2025-11-03 | 9.01 | 9.10 | 0.09 | 1.00% | 9.00 | 9.11 | 50996 | 4621.23 | 1.74% |
| 2025-10-31 | 8.92 | 9.01 | 0.03 | 0.33% | 8.91 | 9.02 | 45072 | 4049.24 | 1.54% |
| 2025-10-30 | 9.02 | 8.98 | -0.05 | -0.55% | 8.91 | 9.06 | 65452 | 5876.15 | 2.24% |
| 2025-10-29 | 9.15 | 9.03 | -0.20 | -2.17% | 8.90 | 9.17 | 96492 | 8684.29 | 3.30% |
| 2025-10-28 | 9.22 | 9.23 | 0.01 | 0.11% | 9.17 | 9.28 | 47660 | 4396.52 | 1.63% |
| 2025-10-27 | 9.28 | 9.22 | -0.05 | -0.54% | 9.16 | 9.32 | 81135 | 7492.40 | 2.77% |
| 2025-10-24 | 9.19 | 9.27 | 0.06 | 0.65% | 9.15 | 9.32 | 81498 | 7541.46 | 2.79% |
| 2025-10-23 | 9.10 | 9.21 | 0.09 | 0.99% | 9.08 | 9.21 | 63311 | 5801.37 | 2.16% |
| 2025-10-22 | 9.12 | 9.12 | -0.05 | -0.55% | 9.10 | 9.23 | 72310 | 6626.37 | 2.47% |
| 2025-10-21 | 9.09 | 9.17 | 0.04 | 0.44% | 9.06 | 9.18 | 71416 | 6520.28 | 2.44% |
| 2025-10-20 | 9.07 | 9.13 | 0.00 | 0.00% | 9.03 | 9.15 | 86127 | 7819.71 | 2.94% |
| 2025-10-17 | 9.24 | 9.13 | -0.22 | -2.35% | 9.10 | 9.35 | 113917 | 10490.58 | 3.89% |
| 2025-10-16 | 9.19 | 9.35 | 0.17 | 1.85% | 9.19 | 9.36 | 158946 | 14744.99 | 5.43% |
| 2025-10-15 | 9.28 | 9.18 | -0.27 | -2.86% | 9.13 | 9.32 | 169702 | 15601.62 | 5.80% |
| 2025-10-14 | 9.12 | 9.45 | 0.00 | 0.00% | 9.11 | 9.64 | 264037 | 24726.17 | 9.02% |
| 2025-10-13 | 9.83 | 9.45 | 0.33 | 3.62% | 9.43 | 10.03 | 364700 | 35626.34 | 12.47% |
| 2025-10-10 | 8.94 | 9.12 | 0.18 | 2.01% | 8.90 | 9.13 | 65898 | 5971.03 | 2.25% |
| 2025-10-09 | 8.90 | 8.94 | 0.03 | 0.34% | 8.83 | 8.96 | 35113 | 3128.60 | 1.20% |
| 2025-09-30 | 8.91 | 8.91 | -0.01 | -0.11% | 8.85 | 8.93 | 25984 | 2308.80 | 0.89% |
| 2025-09-29 | 8.88 | 8.92 | 0.02 | 0.22% | 8.73 | 8.92 | 40625 | 3598.64 | 1.39% |
| 2025-09-26 | 8.86 | 8.90 | 0.06 | 0.68% | 8.84 | 8.97 | 37355 | 3329.54 | 1.28% |
| 2025-09-25 | 8.96 | 8.84 | -0.13 | -1.45% | 8.82 | 8.97 | 34363 | 3053.42 | 1.17% |
| 2025-09-24 | 8.83 | 8.97 | 0.12 | 1.36% | 8.80 | 8.99 | 38646 | 3453.72 | 1.32% |
| 2025-09-23 | 8.95 | 8.85 | -0.10 | -1.12% | 8.65 | 8.95 | 57352 | 5034.62 | 1.96% |
| 2025-09-22 | 8.95 | 8.95 | -0.03 | -0.33% | 8.89 | 9.01 | 42809 | 3821.69 | 1.46% |
| 2025-09-19 | 9.01 | 8.98 | -0.03 | -0.33% | 8.90 | 9.04 | 42104 | 3774.22 | 1.44% |
| 2025-09-18 | 9.16 | 9.01 | -0.13 | -1.42% | 8.94 | 9.19 | 63456 | 5767.20 | 2.17% |
| 2025-09-17 | 9.18 | 9.14 | -0.04 | -0.44% | 9.12 | 9.21 | 43598 | 3988.24 | 1.49% |
| 2025-09-16 | 9.19 | 9.18 | -0.04 | -0.43% | 9.11 | 9.21 | 44672 | 4090.29 | 1.53% |
| 2025-09-15 | 9.16 | 9.22 | 0.07 | 0.77% | 9.12 | 9.27 | 42813 | 3939.59 | 1.46% |
| 2025-09-12 | 9.20 | 9.15 | -0.08 | -0.87% | 9.15 | 9.25 | 50002 | 4594.27 | 1.71% |
| 2025-09-11 | 9.16 | 9.23 | 0.07 | 0.76% | 9.14 | 9.24 | 54348 | 4990.80 | 1.86% |
| 2025-09-10 | 9.19 | 9.16 | -0.01 | -0.11% | 9.12 | 9.19 | 29695 | 2718.14 | 1.01% |
| 2025-09-09 | 9.22 | 9.17 | -0.07 | -0.76% | 9.12 | 9.26 | 40653 | 3727.89 | 1.39% |
| 2025-09-08 | 9.16 | 9.24 | 0.07 | 0.76% | 9.12 | 9.26 | 55420 | 5107.72 | 1.89% |
| 2025-09-05 | 9.08 | 9.17 | 0.08 | 0.88% | 8.91 | 9.17 | 67599 | 6115.63 | 2.31% |
| 2025-09-04 | 8.91 | 9.09 | 0.16 | 1.79% | 8.88 | 9.17 | 85274 | 7738.51 | 2.91% |
| 2025-09-03 | 9.17 | 8.93 | -0.26 | -2.83% | 8.90 | 9.21 | 88613 | 8027.13 | 3.03% |
| 2025-09-02 | 9.24 | 9.19 | -0.05 | -0.54% | 9.12 | 9.25 | 75131 | 6899.42 | 2.57% |
| 2025-09-01 | 9.21 | 9.24 | 0.03 | 0.33% | 9.10 | 9.32 | 73804 | 6800.42 | 2.52% |
| 2025-08-29 | 9.29 | 9.21 | -0.08 | -0.86% | 9.20 | 9.42 | 101822 | 9455.97 | 3.48% |
| 2025-08-28 | 9.67 | 9.29 | -0.39 | -4.03% | 9.06 | 9.68 | 216846 | 20237.08 | 7.41% |
| 2025-08-27 | 9.75 | 9.68 | -0.12 | -1.22% | 9.58 | 9.79 | 196008 | 18975.37 | 6.70% |
| 2025-08-26 | 9.81 | 9.80 | 0.02 | 0.20% | 9.77 | 9.91 | 148987 | 14657.81 | 5.09% |
| 2025-08-25 | 9.71 | 9.78 | 0.07 | 0.72% | 9.64 | 9.85 | 153717 | 15006.92 | 5.25% |
| 2025-08-22 | 9.70 | 9.71 | -0.04 | -0.41% | 9.59 | 9.78 | 125068 | 12071.95 | 4.27% |
| 2025-08-21 | 9.91 | 9.75 | -0.10 | -1.02% | 9.70 | 9.93 | 214982 | 21061.45 | 7.35% |
| 2025-08-20 | 9.37 | 9.85 | 0.47 | 5.01% | 9.33 | 10.29 | 329034 | 32162.36 | 11.25% |
| 2025-08-19 | 9.35 | 9.38 | 0.01 | 0.11% | 9.34 | 9.40 | 56138 | 5261.46 | 1.92% |
| 2025-08-18 | 9.29 | 9.37 | 0.07 | 0.75% | 9.28 | 9.40 | 67712 | 6337.70 | 2.31% |
| 2025-08-15 | 9.20 | 9.30 | 0.08 | 0.87% | 9.19 | 9.30 | 64971 | 6019.15 | 2.22% |
万向德农(600371)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。
