| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 9.60 | 9.32 | -0.26 | -2.71% | 9.31 | 9.68 | 130687 | 12387.46 | 4.47% |
| 2025-05-21 | 9.58 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 105110 | 10032.80 | 3.59% |
| 2025-05-20 | 9.43 | 9.58 | 0.10 | 1.05% | 9.43 | 9.64 | 144592 | 13842.94 | 4.94% |
| 2025-05-19 | 9.29 | 9.48 | 0.18 | 1.94% | 9.28 | 9.53 | 129491 | 12187.95 | 4.43% |
| 2025-05-16 | 9.51 | 9.30 | -0.27 | -2.82% | 9.25 | 9.51 | 139381 | 12974.66 | 4.76% |
| 2025-05-15 | 9.29 | 9.57 | 0.28 | 3.01% | 9.24 | 9.58 | 225816 | 21340.78 | 7.72% |
| 2025-05-14 | 9.28 | 9.29 | 0.07 | 0.76% | 9.20 | 9.35 | 103593 | 9618.49 | 3.54% |
| 2025-05-13 | 9.30 | 9.22 | -0.14 | -1.50% | 9.20 | 9.39 | 125546 | 11647.52 | 4.29% |
| 2025-05-12 | 9.30 | 9.36 | -0.15 | -1.58% | 9.21 | 9.38 | 164036 | 15247.62 | 5.61% |
| 2025-05-09 | 9.63 | 9.51 | -0.18 | -1.86% | 9.50 | 9.82 | 174716 | 16881.23 | 5.97% |
| 2025-05-08 | 9.66 | 9.69 | -0.19 | -1.92% | 9.52 | 9.70 | 210943 | 20293.23 | 7.21% |
| 2025-05-07 | 9.43 | 9.88 | 0.49 | 5.22% | 9.36 | 9.88 | 366907 | 35418.12 | 12.54% |
| 2025-05-06 | 9.18 | 9.39 | 0.18 | 1.95% | 9.18 | 9.39 | 101881 | 9493.94 | 3.48% |
| 2025-04-30 | 9.20 | 9.21 | 0.00 | 0.00% | 9.18 | 9.33 | 91315 | 8448.13 | 3.12% |
| 2025-04-29 | 9.17 | 9.21 | 0.03 | 0.33% | 9.13 | 9.29 | 74245 | 6839.36 | 2.54% |
| 2025-04-28 | 9.50 | 9.18 | -0.24 | -2.55% | 9.14 | 9.55 | 132196 | 12304.65 | 4.52% |
| 2025-04-25 | 9.39 | 9.42 | -0.01 | -0.11% | 9.37 | 9.53 | 109821 | 10379.98 | 3.75% |
| 2025-04-24 | 9.42 | 9.43 | -0.06 | -0.63% | 9.32 | 9.64 | 167827 | 15859.19 | 5.74% |
| 2025-04-23 | 9.61 | 9.49 | -0.28 | -2.87% | 9.45 | 9.69 | 207768 | 19791.98 | 7.10% |
| 2025-04-22 | 9.54 | 9.77 | 0.15 | 1.56% | 9.53 | 9.80 | 238318 | 23104.40 | 8.15% |
| 2025-04-21 | 9.50 | 9.62 | 0.10 | 1.05% | 9.45 | 9.63 | 167881 | 16063.01 | 5.74% |
| 2025-04-18 | 9.91 | 9.52 | -0.45 | -4.51% | 9.50 | 9.95 | 253002 | 24456.78 | 8.65% |
| 2025-04-17 | 10.10 | 9.97 | -0.41 | -3.95% | 9.88 | 10.21 | 304089 | 30466.92 | 10.39% |
| 2025-04-16 | 10.12 | 10.38 | 0.09 | 0.87% | 9.70 | 10.85 | 490412 | 50315.46 | 16.76% |
| 2025-04-15 | 10.51 | 10.29 | -0.38 | -3.56% | 10.11 | 10.56 | 388395 | 39933.75 | 13.27% |
| 2025-04-14 | 10.09 | 10.67 | -0.31 | -2.82% | 10.09 | 11.47 | 579082 | 61400.25 | 19.79% |
| 2025-04-11 | 11.66 | 10.98 | -1.22 | -10.00% | 10.98 | 11.85 | 487863 | 54737.16 | 16.67% |
| 2025-04-10 | 11.10 | 12.20 | 0.50 | 4.27% | 10.88 | 12.80 | 887122 | 106551.77 | 30.32% |
| 2025-04-09 | 11.70 | 11.70 | 1.06 | 9.96% | 11.51 | 11.70 | 370358 | 43315.39 | 12.66% |
| 2025-04-08 | 10.64 | 10.64 | 0.97 | 10.03% | 10.21 | 10.64 | 500272 | 53107.10 | 17.10% |
| 2025-04-07 | 9.25 | 9.67 | 0.88 | 10.01% | 9.06 | 9.67 | 408288 | 38918.50 | 13.95% |
| 2025-04-03 | 8.60 | 8.79 | 0.22 | 2.57% | 8.59 | 8.83 | 88724 | 7741.81 | 3.03% |
| 2025-04-02 | 8.54 | 8.57 | 0.03 | 0.35% | 8.48 | 8.60 | 22136 | 1893.79 | 0.76% |
| 2025-04-01 | 8.38 | 8.54 | 0.16 | 1.91% | 8.36 | 8.58 | 33883 | 2885.99 | 1.16% |
| 2025-03-31 | 8.41 | 8.38 | -0.03 | -0.36% | 8.28 | 8.45 | 25782 | 2155.27 | 0.88% |
| 2025-03-28 | 8.57 | 8.41 | -0.15 | -1.75% | 8.41 | 8.57 | 24919 | 2113.23 | 0.85% |
| 2025-03-27 | 8.64 | 8.56 | -0.09 | -1.04% | 8.50 | 8.67 | 26107 | 2237.01 | 0.89% |
| 2025-03-26 | 8.51 | 8.65 | 0.12 | 1.41% | 8.46 | 8.67 | 35913 | 3090.85 | 1.23% |
| 2025-03-25 | 8.44 | 8.53 | 0.09 | 1.07% | 8.38 | 8.53 | 25753 | 2179.94 | 0.88% |
| 2025-03-24 | 8.61 | 8.44 | -0.17 | -1.97% | 8.32 | 8.66 | 42688 | 3617.37 | 1.46% |
| 2025-03-21 | 8.74 | 8.61 | -0.12 | -1.37% | 8.60 | 8.76 | 37509 | 3249.51 | 1.28% |
| 2025-03-20 | 8.80 | 8.73 | -0.09 | -1.02% | 8.73 | 8.82 | 32449 | 2846.15 | 1.11% |
| 2025-03-19 | 8.84 | 8.82 | -0.02 | -0.23% | 8.78 | 8.85 | 26508 | 2335.41 | 0.91% |
| 2025-03-18 | 8.85 | 8.84 | -0.02 | -0.23% | 8.77 | 8.86 | 27512 | 2423.69 | 0.94% |
| 2025-03-17 | 8.82 | 8.86 | 0.05 | 0.57% | 8.81 | 8.88 | 43127 | 3819.15 | 1.47% |
| 2025-03-14 | 8.74 | 8.81 | 0.06 | 0.69% | 8.70 | 8.82 | 41410 | 3639.49 | 1.42% |
| 2025-03-13 | 8.77 | 8.75 | -0.01 | -0.11% | 8.62 | 8.79 | 31753 | 2760.82 | 1.09% |
| 2025-03-12 | 8.78 | 8.76 | -0.06 | -0.68% | 8.74 | 8.82 | 27669 | 2425.37 | 0.95% |
| 2025-03-11 | 8.61 | 8.82 | 0.12 | 1.38% | 8.58 | 8.83 | 45750 | 3997.95 | 1.56% |
| 2025-03-10 | 8.74 | 8.70 | -0.05 | -0.57% | 8.62 | 8.78 | 40797 | 3548.04 | 1.39% |
| 2025-03-07 | 8.84 | 8.75 | -0.10 | -1.13% | 8.74 | 8.87 | 39601 | 3482.81 | 1.35% |
| 2025-03-06 | 8.80 | 8.85 | 0.03 | 0.34% | 8.74 | 8.87 | 53897 | 4747.64 | 1.84% |
| 2025-03-05 | 8.94 | 8.82 | -0.11 | -1.23% | 8.75 | 8.99 | 57768 | 5099.36 | 1.97% |
| 2025-03-04 | 8.94 | 8.93 | 0.09 | 1.02% | 8.76 | 8.95 | 65256 | 5786.70 | 2.23% |
| 2025-03-03 | 8.73 | 8.84 | 0.10 | 1.14% | 8.73 | 9.03 | 64206 | 5678.19 | 2.19% |
| 2025-02-28 | 8.83 | 8.74 | -0.14 | -1.58% | 8.73 | 8.93 | 65018 | 5746.62 | 2.22% |
| 2025-02-27 | 8.82 | 8.88 | 0.03 | 0.34% | 8.72 | 8.89 | 69513 | 6129.30 | 2.38% |
| 2025-02-26 | 8.91 | 8.85 | -0.07 | -0.78% | 8.73 | 8.92 | 99876 | 8800.79 | 3.41% |
| 2025-02-25 | 9.27 | 8.92 | -0.36 | -3.88% | 8.88 | 9.30 | 153846 | 13799.83 | 5.26% |
| 2025-02-24 | 9.60 | 9.28 | -0.07 | -0.75% | 9.21 | 9.90 | 261044 | 24999.54 | 8.92% |
| 2025-02-21 | 9.35 | 9.35 | 0.02 | 0.21% | 9.26 | 9.54 | 149948 | 14087.33 | 5.13% |
| 2025-02-20 | 8.98 | 9.33 | 0.38 | 4.25% | 8.86 | 9.63 | 170009 | 15741.50 | 5.81% |
| 2025-02-19 | 8.81 | 8.95 | 0.14 | 1.59% | 8.80 | 8.97 | 64548 | 5727.55 | 2.21% |
| 2025-02-18 | 9.22 | 8.81 | -0.43 | -4.65% | 8.79 | 9.22 | 98019 | 8789.77 | 3.35% |
| 2025-02-17 | 9.00 | 9.24 | 0.24 | 2.67% | 8.92 | 9.24 | 124610 | 11419.91 | 4.26% |
| 2025-02-14 | 9.10 | 9.00 | -0.16 | -1.75% | 8.92 | 9.11 | 98195 | 8848.40 | 3.36% |
| 2025-02-13 | 9.10 | 9.16 | 0.03 | 0.33% | 9.08 | 9.37 | 138892 | 12839.75 | 4.75% |
| 2025-02-12 | 9.07 | 9.13 | 0.04 | 0.44% | 9.00 | 9.14 | 72877 | 6614.15 | 2.49% |
| 2025-02-11 | 9.16 | 9.09 | -0.10 | -1.09% | 9.07 | 9.24 | 84942 | 7760.93 | 2.90% |
| 2025-02-10 | 9.23 | 9.19 | -0.05 | -0.54% | 9.14 | 9.24 | 94806 | 8698.46 | 3.24% |
| 2025-02-07 | 9.22 | 9.24 | -0.09 | -0.96% | 9.12 | 9.29 | 147750 | 13588.06 | 5.05% |
| 2025-02-06 | 9.22 | 9.33 | -0.04 | -0.43% | 9.14 | 9.36 | 154866 | 14307.70 | 5.29% |
| 2025-02-05 | 8.99 | 9.37 | 0.21 | 2.29% | 8.99 | 9.44 | 222689 | 20663.14 | 7.61% |
| 2025-01-27 | 8.60 | 9.16 | 0.51 | 5.90% | 8.60 | 9.30 | 219643 | 19694.10 | 7.51% |
| 2025-01-24 | 8.81 | 8.65 | -0.37 | -4.10% | 8.59 | 8.81 | 216876 | 18796.56 | 7.41% |
| 2025-01-23 | 8.29 | 9.02 | 0.82 | 10.00% | 8.29 | 9.02 | 167398 | 14975.33 | 5.72% |
| 2025-01-22 | 8.27 | 8.20 | -0.08 | -0.97% | 8.16 | 8.35 | 24301 | 2003.09 | 0.83% |
| 2025-01-21 | 8.46 | 8.28 | -0.19 | -2.24% | 8.21 | 8.51 | 37381 | 3105.76 | 1.28% |
| 2025-01-20 | 8.49 | 8.47 | 0.02 | 0.24% | 8.34 | 8.52 | 39066 | 3291.55 | 1.34% |
| 2025-01-17 | 8.34 | 8.45 | 0.02 | 0.24% | 8.31 | 8.47 | 38763 | 3256.60 | 1.32% |
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。
