| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.26 | 8.47 | 0.21 | 2.54% | 8.17 | 8.52 | 92241 | 7766.15 | 3.15% |
| 2026-03-24 | 8.09 | 8.26 | 0.28 | 3.51% | 7.87 | 8.26 | 123767 | 9975.12 | 4.23% |
| 2026-03-23 | 8.55 | 7.98 | -0.73 | -8.38% | 7.86 | 8.55 | 167822 | 13712.18 | 5.74% |
| 2026-03-20 | 8.98 | 8.71 | -0.29 | -3.22% | 8.68 | 9.04 | 143525 | 12626.99 | 4.91% |
| 2026-03-19 | 9.28 | 9.00 | -0.28 | -3.02% | 8.98 | 9.54 | 160828 | 14790.42 | 5.50% |
| 2026-03-18 | 9.50 | 9.28 | -0.19 | -2.01% | 9.20 | 9.50 | 91170 | 8471.29 | 3.12% |
| 2026-03-17 | 9.77 | 9.47 | -0.43 | -4.34% | 9.44 | 9.91 | 156953 | 15112.73 | 5.36% |
| 2026-03-16 | 9.45 | 9.90 | 0.44 | 4.65% | 9.43 | 9.96 | 240250 | 23640.92 | 8.21% |
| 2026-03-13 | 9.58 | 9.46 | -0.10 | -1.05% | 9.43 | 9.70 | 123665 | 11842.54 | 4.23% |
| 2026-03-12 | 9.68 | 9.56 | -0.14 | -1.44% | 9.41 | 9.75 | 125919 | 12094.36 | 4.30% |
| 2026-03-11 | 9.78 | 9.70 | -0.02 | -0.21% | 9.58 | 9.79 | 115216 | 11151.66 | 3.94% |
| 2026-03-10 | 9.77 | 9.72 | 0.03 | 0.31% | 9.48 | 9.80 | 156326 | 15180.93 | 5.34% |
| 2026-03-09 | 9.81 | 9.69 | 0.01 | 0.10% | 9.67 | 10.10 | 232351 | 22894.31 | 7.94% |
| 2026-03-06 | 9.42 | 9.68 | 0.28 | 2.98% | 9.36 | 9.78 | 210348 | 20252.44 | 7.19% |
| 2026-03-05 | 9.45 | 9.40 | -0.55 | -5.53% | 9.33 | 9.80 | 287803 | 27248.86 | 9.84% |
| 2026-03-04 | 9.49 | 9.95 | 0.37 | 3.86% | 9.46 | 10.22 | 386751 | 38359.98 | 13.22% |
| 2026-03-03 | 9.55 | 9.58 | 0.02 | 0.21% | 9.45 | 9.85 | 231996 | 22496.70 | 7.93% |
| 2026-03-02 | 9.45 | 9.56 | 0.11 | 1.16% | 9.43 | 9.66 | 171972 | 16421.92 | 5.88% |
| 2026-02-27 | 9.31 | 9.45 | 0.12 | 1.29% | 9.22 | 9.47 | 108129 | 10144.61 | 3.70% |
| 2026-02-26 | 9.36 | 9.33 | -0.03 | -0.32% | 9.27 | 9.56 | 122829 | 11531.74 | 4.20% |
| 2026-02-25 | 9.21 | 9.36 | 0.15 | 1.63% | 9.15 | 9.38 | 122211 | 11395.25 | 4.18% |
| 2026-02-24 | 9.02 | 9.21 | 0.24 | 2.68% | 9.01 | 9.24 | 128559 | 11797.68 | 4.39% |
| 2026-02-13 | 8.95 | 8.97 | 0.04 | 0.45% | 8.95 | 9.05 | 72193 | 6496.15 | 2.47% |
| 2026-02-12 | 9.15 | 8.93 | -0.24 | -2.62% | 8.92 | 9.16 | 127500 | 11464.63 | 4.36% |
| 2026-02-11 | 9.18 | 9.17 | -0.02 | -0.22% | 9.11 | 9.22 | 83316 | 7646.80 | 2.85% |
| 2026-02-10 | 9.31 | 9.19 | -0.12 | -1.29% | 9.13 | 9.31 | 118620 | 10892.55 | 4.05% |
| 2026-02-09 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.36 | 145053 | 13469.08 | 4.96% |
| 2026-02-06 | 9.25 | 9.28 | 0.01 | 0.11% | 9.18 | 9.39 | 170873 | 15912.29 | 5.84% |
| 2026-02-05 | 9.45 | 9.27 | -0.18 | -1.90% | 9.26 | 9.81 | 257112 | 24397.00 | 8.79% |
| 2026-02-04 | 9.79 | 9.45 | -0.19 | -1.97% | 9.26 | 9.81 | 346320 | 32875.96 | 11.84% |
| 2026-02-03 | 9.68 | 9.64 | 0.08 | 0.84% | 9.48 | 9.76 | 305520 | 29316.96 | 10.44% |
| 2026-02-02 | 9.89 | 9.56 | -0.73 | -7.09% | 9.52 | 10.10 | 531561 | 51645.17 | 18.17% |
| 2026-01-30 | 9.40 | 10.29 | 0.94 | 10.05% | 9.29 | 10.29 | 611944 | 61844.49 | 20.92% |
| 2026-01-29 | 9.20 | 9.35 | 0.13 | 1.41% | 9.19 | 9.50 | 134411 | 12560.02 | 4.59% |
| 2026-01-28 | 8.99 | 9.22 | 0.22 | 2.44% | 8.97 | 9.30 | 132804 | 12209.78 | 4.54% |
| 2026-01-27 | 9.12 | 9.00 | -0.14 | -1.53% | 8.89 | 9.15 | 58628 | 5270.78 | 2.00% |
| 2026-01-26 | 9.18 | 9.14 | 0.00 | 0.00% | 9.10 | 9.22 | 70492 | 6451.51 | 2.41% |
| 2026-01-23 | 9.12 | 9.14 | 0.02 | 0.22% | 9.05 | 9.16 | 49710 | 4523.24 | 1.70% |
| 2026-01-22 | 9.03 | 9.12 | 0.09 | 1.00% | 9.00 | 9.12 | 49215 | 4471.90 | 1.68% |
| 2026-01-21 | 9.05 | 9.03 | -0.02 | -0.22% | 8.94 | 9.05 | 35398 | 3187.19 | 1.21% |
| 2026-01-20 | 9.05 | 9.05 | 0.00 | 0.00% | 8.99 | 9.08 | 54216 | 4901.80 | 1.85% |
| 2026-01-19 | 8.94 | 9.05 | 0.11 | 1.23% | 8.90 | 9.07 | 77320 | 6970.16 | 2.64% |
| 2026-01-16 | 8.93 | 8.94 | -0.01 | -0.11% | 8.86 | 9.03 | 47729 | 4264.20 | 1.63% |
| 2026-01-15 | 8.88 | 8.95 | 0.03 | 0.34% | 8.86 | 8.99 | 39424 | 3525.66 | 1.35% |
| 2026-01-14 | 8.96 | 8.92 | -0.02 | -0.22% | 8.82 | 8.99 | 70906 | 6329.24 | 2.42% |
| 2026-01-13 | 9.01 | 8.94 | -0.07 | -0.78% | 8.90 | 9.07 | 68300 | 6135.03 | 2.33% |
| 2026-01-12 | 9.04 | 9.01 | 0.03 | 0.33% | 8.91 | 9.04 | 58440 | 5240.73 | 2.00% |
| 2026-01-09 | 8.91 | 8.98 | 0.08 | 0.90% | 8.88 | 8.98 | 59052 | 5280.82 | 2.02% |
| 2026-01-08 | 8.84 | 8.90 | 0.07 | 0.79% | 8.82 | 8.93 | 53084 | 4717.20 | 1.81% |
| 2026-01-07 | 8.87 | 8.83 | -0.04 | -0.45% | 8.76 | 8.92 | 61450 | 5432.26 | 2.10% |
| 2026-01-06 | 8.75 | 8.87 | 0.11 | 1.26% | 8.73 | 8.89 | 54524 | 4815.27 | 1.86% |
| 2026-01-05 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.78 | 46913 | 4105.92 | 1.60% |
| 2025-12-31 | 8.83 | 8.72 | -0.11 | -1.25% | 8.63 | 8.87 | 71177 | 6195.36 | 2.43% |
| 2025-12-30 | 8.88 | 8.83 | -0.07 | -0.79% | 8.78 | 9.05 | 62838 | 5583.82 | 2.15% |
| 2025-12-29 | 8.99 | 8.90 | -0.10 | -1.11% | 8.84 | 9.00 | 55106 | 4907.11 | 1.88% |
| 2025-12-26 | 9.00 | 9.00 | 0.01 | 0.11% | 8.94 | 9.07 | 56774 | 5106.57 | 1.94% |
| 2025-12-25 | 8.99 | 8.99 | -0.04 | -0.44% | 8.93 | 9.04 | 48418 | 4347.52 | 1.65% |
| 2025-12-24 | 9.00 | 9.03 | 0.00 | 0.00% | 8.96 | 9.05 | 42263 | 3807.02 | 1.44% |
| 2025-12-23 | 9.14 | 9.03 | -0.11 | -1.20% | 8.99 | 9.17 | 57064 | 5158.43 | 1.95% |
| 2025-12-22 | 9.02 | 9.14 | 0.11 | 1.22% | 8.96 | 9.15 | 71115 | 6470.57 | 2.43% |
| 2025-12-19 | 8.72 | 9.03 | 0.30 | 3.44% | 8.68 | 9.05 | 99422 | 8864.59 | 3.40% |
| 2025-12-18 | 8.62 | 8.73 | 0.06 | 0.69% | 8.60 | 8.81 | 53151 | 4634.02 | 1.82% |
| 2025-12-17 | 8.75 | 8.67 | -0.02 | -0.23% | 8.50 | 8.75 | 80058 | 6872.74 | 2.74% |
| 2025-12-16 | 8.88 | 8.69 | -0.19 | -2.14% | 8.65 | 9.03 | 78863 | 6926.29 | 2.70% |
| 2025-12-15 | 8.91 | 8.88 | -0.02 | -0.22% | 8.79 | 8.98 | 68600 | 6100.20 | 2.34% |
| 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% |
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。
