| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 14.65 | 14.44 | -0.18 | -1.23% | 14.36 | 14.71 | 96746 | 14024.36 | 1.04% |
| 2025-07-31 | 14.80 | 14.62 | -0.22 | -1.48% | 14.54 | 14.98 | 138980 | 20445.98 | 1.49% |
| 2025-07-30 | 15.00 | 14.84 | -0.25 | -1.66% | 14.76 | 15.13 | 168086 | 25111.34 | 1.81% |
| 2025-07-29 | 14.86 | 15.09 | 0.18 | 1.21% | 14.85 | 15.25 | 169396 | 25542.35 | 1.82% |
| 2025-07-28 | 14.86 | 14.91 | 0.06 | 0.40% | 14.57 | 15.01 | 165600 | 24546.51 | 1.78% |
| 2025-07-25 | 14.35 | 14.85 | 0.54 | 3.77% | 14.24 | 14.96 | 230942 | 33858.14 | 2.48% |
| 2025-07-24 | 14.17 | 14.31 | 0.11 | 0.77% | 14.17 | 14.35 | 84689 | 12096.84 | 0.91% |
| 2025-07-23 | 14.18 | 14.20 | 0.00 | 0.00% | 14.16 | 14.44 | 124238 | 17729.04 | 1.33% |
| 2025-07-22 | 14.08 | 14.20 | 0.11 | 0.78% | 14.00 | 14.24 | 100551 | 14238.84 | 1.08% |
| 2025-07-21 | 14.08 | 14.09 | 0.00 | 0.00% | 14.00 | 14.15 | 103657 | 14588.95 | 1.11% |
| 2025-07-18 | 13.95 | 14.09 | 0.16 | 1.15% | 13.83 | 14.36 | 162077 | 22803.49 | 1.74% |
| 2025-07-17 | 13.82 | 13.93 | 0.14 | 1.02% | 13.75 | 13.96 | 107115 | 14866.04 | 1.15% |
| 2025-07-16 | 13.75 | 13.79 | 0.04 | 0.29% | 13.64 | 13.82 | 86380 | 11869.36 | 0.93% |
| 2025-07-15 | 13.55 | 13.75 | 0.31 | 2.31% | 13.48 | 13.84 | 175545 | 24039.37 | 1.89% |
| 2025-07-14 | 13.64 | 13.44 | -0.17 | -1.25% | 13.41 | 13.69 | 85331 | 11499.12 | 0.92% |
| 2025-07-11 | 13.57 | 13.61 | 0.07 | 0.52% | 13.39 | 13.77 | 96949 | 13197.09 | 1.04% |
| 2025-07-10 | 13.54 | 13.58 | 0.07 | 0.52% | 13.46 | 13.67 | 70029 | 9494.09 | 0.75% |
| 2025-07-09 | 13.58 | 13.51 | -0.09 | -0.66% | 13.50 | 13.64 | 59404 | 8052.51 | 0.64% |
| 2025-07-08 | 13.47 | 13.60 | 0.13 | 0.97% | 13.40 | 13.68 | 77260 | 10514.84 | 0.83% |
| 2025-07-07 | 13.39 | 13.47 | 0.06 | 0.45% | 13.39 | 13.53 | 48246 | 6496.98 | 0.52% |
| 2025-07-04 | 13.67 | 13.41 | -0.33 | -2.40% | 13.38 | 13.70 | 98239 | 13226.06 | 1.06% |
| 2025-07-03 | 13.80 | 13.74 | -0.10 | -0.72% | 13.71 | 13.90 | 58276 | 8029.00 | 0.63% |
| 2025-07-02 | 13.94 | 13.84 | -0.12 | -0.86% | 13.74 | 13.96 | 72449 | 10000.88 | 0.78% |
| 2025-07-01 | 13.84 | 13.96 | 0.08 | 0.58% | 13.81 | 14.10 | 114322 | 15941.75 | 1.23% |
| 2025-06-30 | 13.67 | 13.88 | 0.36 | 2.66% | 13.60 | 13.98 | 119795 | 16566.83 | 1.29% |
| 2025-06-27 | 13.35 | 13.52 | 0.12 | 0.90% | 13.34 | 13.68 | 84183 | 11391.26 | 0.90% |
| 2025-06-26 | 13.58 | 13.40 | -0.24 | -1.76% | 13.39 | 13.64 | 73708 | 9949.30 | 0.79% |
| 2025-06-25 | 13.58 | 13.64 | 0.06 | 0.44% | 13.44 | 13.65 | 73397 | 9955.23 | 0.79% |
| 2025-06-24 | 13.43 | 13.58 | 0.18 | 1.34% | 13.42 | 13.60 | 56823 | 7702.70 | 0.61% |
| 2025-06-23 | 13.20 | 13.40 | 0.17 | 1.28% | 13.15 | 13.45 | 51849 | 6924.87 | 0.56% |
| 2025-06-20 | 13.26 | 13.23 | 0.03 | 0.23% | 13.17 | 13.38 | 48804 | 6482.83 | 0.52% |
| 2025-06-19 | 13.37 | 13.20 | -0.18 | -1.35% | 13.14 | 13.47 | 64370 | 8554.02 | 0.69% |
| 2025-06-18 | 13.46 | 13.38 | -0.15 | -1.11% | 13.25 | 13.53 | 66026 | 8817.43 | 0.71% |
| 2025-06-17 | 13.60 | 13.53 | -0.01 | -0.07% | 13.48 | 13.66 | 43440 | 5881.01 | 0.47% |
| 2025-06-16 | 13.51 | 13.54 | 0.02 | 0.15% | 13.50 | 13.68 | 48901 | 6629.26 | 0.53% |
| 2025-06-13 | 13.80 | 13.52 | -0.31 | -2.24% | 13.50 | 13.85 | 91301 | 12424.52 | 0.98% |
| 2025-06-12 | 13.95 | 13.83 | -0.10 | -0.72% | 13.83 | 13.95 | 53491 | 7415.87 | 0.57% |
| 2025-06-11 | 13.91 | 13.93 | 0.02 | 0.14% | 13.87 | 14.10 | 64133 | 8981.53 | 0.69% |
| 2025-06-10 | 14.16 | 13.91 | -0.25 | -1.77% | 13.79 | 14.16 | 79600 | 11098.49 | 0.86% |
| 2025-06-09 | 14.05 | 14.16 | 0.21 | 1.51% | 13.95 | 14.23 | 89787 | 12699.88 | 0.96% |
| 2025-06-06 | 14.00 | 13.95 | -0.07 | -0.50% | 13.88 | 14.09 | 55380 | 7735.86 | 0.60% |
| 2025-06-05 | 13.91 | 14.02 | 0.12 | 0.86% | 13.79 | 14.09 | 76326 | 10613.05 | 0.82% |
| 2025-06-04 | 13.80 | 13.90 | 0.12 | 0.87% | 13.66 | 13.97 | 54056 | 7509.63 | 0.58% |
| 2025-06-03 | 13.76 | 13.78 | -0.03 | -0.22% | 13.71 | 13.88 | 45943 | 6341.08 | 0.49% |
| 2025-05-30 | 13.96 | 13.81 | -0.21 | -1.50% | 13.78 | 14.00 | 48388 | 6698.60 | 0.52% |
| 2025-05-29 | 13.78 | 14.02 | 0.25 | 1.82% | 13.78 | 14.05 | 69317 | 9677.09 | 0.74% |
| 2025-05-28 | 13.90 | 13.77 | -0.15 | -1.08% | 13.75 | 13.95 | 40512 | 5594.86 | 0.44% |
| 2025-05-27 | 13.90 | 13.92 | 0.02 | 0.14% | 13.75 | 13.99 | 60549 | 8393.41 | 0.65% |
| 2025-05-26 | 14.00 | 13.90 | 0.00 | 0.00% | 13.78 | 14.03 | 51910 | 7207.58 | 0.56% |
| 2025-05-23 | 14.03 | 13.90 | -0.13 | -0.93% | 13.88 | 14.12 | 72096 | 10079.56 | 0.77% |
| 2025-05-22 | 14.22 | 14.03 | -0.23 | -1.61% | 14.00 | 14.27 | 59208 | 8355.87 | 0.64% |
| 2025-05-21 | 14.30 | 14.26 | -0.09 | -0.63% | 14.00 | 14.33 | 99063 | 14033.93 | 1.06% |
| 2025-05-20 | 14.14 | 14.35 | 0.22 | 1.56% | 14.00 | 14.49 | 110247 | 15766.38 | 1.18% |
| 2025-05-19 | 14.01 | 14.13 | 0.22 | 1.58% | 14.00 | 14.53 | 130482 | 18563.15 | 1.40% |
| 2025-05-16 | 13.89 | 13.91 | -0.05 | -0.36% | 13.78 | 14.09 | 66864 | 9305.15 | 0.72% |
| 2025-05-15 | 14.31 | 13.96 | -0.34 | -2.38% | 13.96 | 14.35 | 79903 | 11242.89 | 0.86% |
| 2025-05-14 | 14.30 | 14.30 | 0.01 | 0.07% | 14.17 | 14.41 | 61884 | 8823.20 | 0.66% |
| 2025-05-13 | 14.50 | 14.29 | -0.06 | -0.42% | 14.26 | 14.78 | 85986 | 12423.28 | 0.92% |
| 2025-05-12 | 14.31 | 14.35 | 0.13 | 0.91% | 14.19 | 14.40 | 69533 | 9943.73 | 0.75% |
| 2025-05-09 | 14.51 | 14.22 | -0.35 | -2.40% | 14.18 | 14.59 | 93812 | 13376.34 | 1.01% |
| 2025-05-08 | 14.57 | 14.57 | 0.00 | 0.00% | 14.50 | 14.63 | 62217 | 9067.84 | 0.67% |
| 2025-05-07 | 14.98 | 14.57 | -0.22 | -1.49% | 14.50 | 15.06 | 110072 | 16244.30 | 1.18% |
| 2025-05-06 | 14.42 | 14.79 | 0.37 | 2.57% | 14.42 | 14.83 | 115819 | 17018.88 | 1.24% |
| 2025-04-30 | 14.30 | 14.42 | 0.12 | 0.84% | 14.27 | 14.65 | 79691 | 11531.69 | 0.86% |
| 2025-04-29 | 14.20 | 14.30 | 0.13 | 0.92% | 14.10 | 14.43 | 80845 | 11495.86 | 0.87% |
| 2025-04-28 | 14.65 | 14.17 | -0.59 | -4.00% | 13.76 | 14.68 | 222433 | 31494.36 | 2.39% |
| 2025-04-25 | 14.42 | 14.76 | 0.41 | 2.86% | 14.30 | 14.95 | 156428 | 22963.95 | 1.68% |
| 2025-04-24 | 14.64 | 14.35 | -0.29 | -1.98% | 14.30 | 14.70 | 80938 | 11682.88 | 0.87% |
| 2025-04-23 | 14.62 | 14.64 | 0.01 | 0.07% | 14.50 | 14.78 | 81992 | 11988.96 | 0.88% |
| 2025-04-22 | 14.52 | 14.63 | 0.07 | 0.48% | 14.41 | 14.76 | 82245 | 12005.54 | 0.88% |
| 2025-04-21 | 14.45 | 14.56 | 0.11 | 0.76% | 14.34 | 14.71 | 68995 | 10039.56 | 0.74% |
| 2025-04-18 | 14.52 | 14.45 | -0.13 | -0.89% | 14.22 | 14.56 | 91962 | 13205.87 | 0.99% |
| 2025-04-17 | 14.46 | 14.58 | -0.02 | -0.14% | 14.46 | 14.99 | 136712 | 20170.07 | 1.47% |
| 2025-04-16 | 14.70 | 14.60 | -0.04 | -0.27% | 14.44 | 15.04 | 162637 | 23947.90 | 1.75% |
| 2025-04-15 | 14.80 | 14.64 | -0.22 | -1.48% | 14.57 | 14.97 | 81040 | 11903.33 | 0.87% |
| 2025-04-14 | 15.10 | 14.86 | 0.00 | 0.00% | 14.82 | 15.11 | 127512 | 19041.62 | 1.37% |
| 2025-04-11 | 14.35 | 14.86 | 0.36 | 2.48% | 14.35 | 15.23 | 207340 | 30866.04 | 2.23% |
| 2025-04-10 | 14.50 | 14.50 | 0.18 | 1.26% | 14.40 | 14.86 | 163893 | 24004.99 | 1.76% |
| 2025-04-09 | 13.58 | 14.32 | 0.51 | 3.69% | 12.88 | 14.43 | 227894 | 31524.04 | 2.45% |
| 2025-04-08 | 13.60 | 13.81 | 0.19 | 1.40% | 13.51 | 14.07 | 175577 | 24121.15 | 1.89% |
万业企业(600641)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。
