| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 14.18 | 13.62 | -1.51 | -9.98% | 13.62 | 14.68 | 235134 | 32954.84 | 2.53% |
| 2025-04-03 | 14.95 | 15.13 | 0.08 | 0.53% | 14.86 | 15.39 | 152585 | 23063.91 | 1.64% |
| 2025-04-02 | 15.22 | 15.05 | -0.07 | -0.46% | 15.01 | 15.30 | 91817 | 13855.41 | 0.99% |
| 2025-04-01 | 15.05 | 15.12 | 0.14 | 0.93% | 14.86 | 15.45 | 179536 | 27205.39 | 1.93% |
| 2025-03-31 | 14.89 | 14.98 | 0.10 | 0.67% | 14.66 | 15.44 | 209575 | 31622.14 | 2.25% |
| 2025-03-28 | 14.85 | 14.88 | 0.12 | 0.81% | 14.64 | 15.16 | 129193 | 19218.73 | 1.39% |
| 2025-03-27 | 14.65 | 14.76 | 0.12 | 0.82% | 14.40 | 15.00 | 132938 | 19577.85 | 1.43% |
| 2025-03-26 | 14.92 | 14.64 | -0.15 | -1.01% | 14.53 | 15.16 | 149118 | 21979.85 | 1.60% |
| 2025-03-25 | 15.48 | 14.79 | -0.69 | -4.46% | 14.70 | 15.50 | 181123 | 27247.82 | 1.95% |
| 2025-03-24 | 15.45 | 15.48 | 0.00 | 0.00% | 15.17 | 15.61 | 179369 | 27533.15 | 1.93% |
| 2025-03-21 | 16.60 | 15.48 | -1.08 | -6.52% | 15.41 | 16.66 | 375705 | 60080.49 | 4.04% |
| 2025-03-20 | 15.62 | 16.56 | 0.89 | 5.68% | 15.56 | 17.18 | 521680 | 85560.74 | 5.61% |
| 2025-03-19 | 15.59 | 15.67 | -0.04 | -0.25% | 15.57 | 16.09 | 199972 | 31600.10 | 2.15% |
| 2025-03-18 | 15.48 | 15.71 | 0.08 | 0.51% | 15.40 | 16.00 | 264898 | 41651.14 | 2.85% |
| 2025-03-17 | 15.50 | 15.63 | 0.11 | 0.71% | 15.32 | 15.71 | 199133 | 30811.36 | 2.14% |
| 2025-03-14 | 15.40 | 15.52 | 0.36 | 2.37% | 15.18 | 16.06 | 274571 | 42552.40 | 2.95% |
| 2025-03-13 | 15.66 | 15.16 | -0.51 | -3.25% | 14.90 | 15.76 | 254777 | 38712.01 | 2.74% |
| 2025-03-12 | 16.19 | 15.67 | -0.51 | -3.15% | 15.59 | 16.51 | 353560 | 56326.00 | 3.80% |
| 2025-03-11 | 15.69 | 16.18 | 0.38 | 2.41% | 15.55 | 16.75 | 661332 | 106656.93 | 7.11% |
| 2025-03-10 | 14.78 | 15.80 | 1.44 | 10.03% | 14.67 | 15.80 | 480071 | 73633.19 | 5.16% |
| 2025-03-07 | 14.05 | 14.36 | -0.01 | -0.07% | 14.05 | 14.59 | 181915 | 26112.91 | 1.95% |
| 2025-03-06 | 14.03 | 14.37 | 0.47 | 3.38% | 13.94 | 14.70 | 220206 | 31680.48 | 2.37% |
| 2025-03-05 | 14.06 | 13.90 | -0.15 | -1.07% | 13.76 | 14.17 | 97006 | 13474.80 | 1.04% |
| 2025-03-04 | 13.77 | 14.05 | 0.22 | 1.59% | 13.75 | 14.15 | 118881 | 16587.84 | 1.28% |
| 2025-03-03 | 13.88 | 13.83 | 0.00 | 0.00% | 13.77 | 14.11 | 105773 | 14753.74 | 1.14% |
| 2025-02-28 | 14.08 | 13.83 | -0.33 | -2.33% | 13.73 | 14.15 | 143841 | 20038.25 | 1.55% |
| 2025-02-27 | 14.59 | 14.16 | -0.41 | -2.81% | 13.92 | 14.60 | 242864 | 34392.57 | 2.61% |
| 2025-02-26 | 15.05 | 14.57 | -0.41 | -2.74% | 14.46 | 15.15 | 237086 | 34842.42 | 2.55% |
| 2025-02-25 | 14.78 | 14.98 | 0.20 | 1.35% | 14.56 | 15.34 | 187731 | 28149.80 | 2.02% |
| 2025-02-24 | 15.10 | 14.78 | -0.33 | -2.18% | 14.75 | 15.10 | 157720 | 23490.38 | 1.69% |
| 2025-02-21 | 14.93 | 15.11 | 0.19 | 1.27% | 14.83 | 15.26 | 163149 | 24596.35 | 1.75% |
| 2025-02-20 | 15.24 | 14.92 | -0.31 | -2.04% | 14.68 | 15.29 | 193193 | 28793.29 | 2.08% |
| 2025-02-19 | 14.84 | 15.23 | 0.34 | 2.28% | 14.80 | 15.43 | 149949 | 22772.21 | 1.61% |
| 2025-02-18 | 14.98 | 14.89 | -0.12 | -0.80% | 14.81 | 15.43 | 138463 | 20837.10 | 1.49% |
| 2025-02-17 | 15.30 | 15.01 | -0.32 | -2.09% | 14.89 | 15.39 | 149552 | 22466.88 | 1.61% |
| 2025-02-14 | 15.38 | 15.33 | -0.15 | -0.97% | 15.18 | 15.50 | 93004 | 14234.61 | 1.00% |
| 2025-02-13 | 15.77 | 15.48 | -0.29 | -1.84% | 15.44 | 15.82 | 98720 | 15341.98 | 1.06% |
| 2025-02-12 | 15.16 | 15.77 | 0.58 | 3.82% | 15.15 | 15.91 | 156224 | 24376.93 | 1.68% |
| 2025-02-11 | 15.62 | 15.19 | -0.49 | -3.13% | 15.18 | 15.76 | 108446 | 16586.47 | 1.17% |
| 2025-02-10 | 15.72 | 15.68 | 0.00 | 0.00% | 15.50 | 15.88 | 134656 | 21094.25 | 1.45% |
| 2025-02-07 | 15.41 | 15.68 | 0.23 | 1.49% | 15.33 | 15.86 | 178070 | 27783.69 | 1.91% |
| 2025-02-06 | 14.99 | 15.45 | 0.38 | 2.52% | 14.88 | 15.47 | 131175 | 20091.17 | 1.41% |
| 2025-02-05 | 15.19 | 15.07 | 0.25 | 1.69% | 14.92 | 15.33 | 108018 | 16376.00 | 1.16% |
| 2025-01-27 | 15.16 | 14.82 | -0.35 | -2.31% | 14.80 | 15.26 | 94041 | 14098.55 | 1.01% |
| 2025-01-24 | 14.86 | 15.17 | 0.35 | 2.36% | 14.85 | 15.19 | 89389 | 13482.64 | 0.96% |
| 2025-01-23 | 15.09 | 14.82 | -0.08 | -0.54% | 14.82 | 15.41 | 110664 | 16773.12 | 1.19% |
| 2025-01-22 | 15.38 | 14.90 | -0.53 | -3.43% | 14.81 | 15.39 | 115527 | 17367.46 | 1.24% |
| 2025-01-21 | 15.31 | 15.43 | 0.15 | 0.98% | 15.19 | 15.55 | 93255 | 14329.06 | 1.00% |
| 2025-01-20 | 15.50 | 15.28 | -0.12 | -0.78% | 15.18 | 15.50 | 102606 | 15761.43 | 1.10% |
| 2025-01-17 | 15.93 | 15.40 | -0.42 | -2.65% | 15.37 | 16.13 | 184557 | 28873.39 | 1.98% |
| 2025-01-16 | 16.12 | 15.82 | -0.27 | -1.68% | 15.58 | 16.33 | 175345 | 27987.55 | 1.88% |
| 2025-01-15 | 15.86 | 16.09 | 0.27 | 1.71% | 15.65 | 16.16 | 167672 | 26739.96 | 1.80% |
| 2025-01-14 | 14.75 | 15.82 | 1.13 | 7.69% | 14.75 | 15.90 | 208633 | 32208.22 | 2.24% |
| 2025-01-13 | 14.22 | 14.69 | 0.33 | 2.30% | 14.13 | 14.84 | 111959 | 16319.14 | 1.20% |
| 2025-01-10 | 14.45 | 14.36 | -0.09 | -0.62% | 14.33 | 15.05 | 157007 | 23086.82 | 1.69% |
| 2025-01-09 | 14.28 | 14.45 | 0.02 | 0.14% | 14.27 | 14.62 | 83826 | 12146.03 | 0.90% |
| 2025-01-08 | 14.17 | 14.43 | -0.03 | -0.21% | 13.83 | 14.53 | 136447 | 19248.27 | 1.47% |
| 2025-01-07 | 14.38 | 14.46 | 0.11 | 0.77% | 14.30 | 14.73 | 131433 | 19025.53 | 1.41% |
| 2025-01-06 | 13.56 | 14.35 | 0.76 | 5.59% | 13.49 | 14.60 | 213938 | 30338.72 | 2.30% |
| 2025-01-03 | 14.10 | 13.59 | -0.51 | -3.62% | 13.49 | 14.25 | 134252 | 18557.02 | 1.44% |
| 2025-01-02 | 14.57 | 14.10 | -0.52 | -3.56% | 13.95 | 14.73 | 128662 | 18425.47 | 1.38% |
| 2024-12-31 | 15.16 | 14.62 | -0.54 | -3.56% | 14.62 | 15.31 | 87476 | 13008.84 | 0.94% |
| 2024-12-30 | 15.20 | 15.16 | -0.03 | -0.20% | 14.86 | 15.35 | 77650 | 11766.09 | 0.83% |
| 2024-12-27 | 15.16 | 15.19 | 0.03 | 0.20% | 15.01 | 15.48 | 104357 | 15958.10 | 1.12% |
| 2024-12-26 | 15.08 | 15.16 | 0.01 | 0.07% | 15.08 | 15.36 | 93328 | 14167.94 | 1.00% |
| 2024-12-25 | 15.61 | 15.15 | -0.47 | -3.01% | 15.01 | 15.61 | 130118 | 19800.38 | 1.40% |
| 2024-12-24 | 15.73 | 15.62 | -0.04 | -0.26% | 15.38 | 15.89 | 107634 | 16802.86 | 1.16% |
| 2024-12-23 | 16.09 | 15.66 | -0.39 | -2.43% | 15.60 | 16.24 | 137826 | 21941.58 | 1.48% |
| 2024-12-20 | 15.50 | 16.05 | 0.60 | 3.88% | 15.40 | 16.29 | 186310 | 29724.74 | 2.00% |
| 2024-12-19 | 15.28 | 15.45 | 0.05 | 0.32% | 15.12 | 15.63 | 112527 | 17347.19 | 1.21% |
| 2024-12-18 | 15.30 | 15.40 | 0.10 | 0.65% | 15.23 | 15.61 | 93216 | 14398.74 | 1.00% |
| 2024-12-17 | 15.60 | 15.30 | -0.31 | -1.99% | 15.26 | 15.67 | 117074 | 18066.69 | 1.26% |
| 2024-12-16 | 16.28 | 15.61 | -0.64 | -3.94% | 15.55 | 16.28 | 174194 | 27444.72 | 1.87% |
| 2024-12-13 | 16.53 | 16.25 | -0.46 | -2.75% | 16.25 | 16.60 | 167368 | 27373.17 | 1.80% |
| 2024-12-12 | 16.45 | 16.71 | 0.27 | 1.64% | 16.30 | 16.87 | 185687 | 30774.65 | 2.00% |
| 2024-12-11 | 16.34 | 16.44 | 0.08 | 0.49% | 16.25 | 16.59 | 160509 | 26339.62 | 1.72% |
| 2024-12-10 | 17.19 | 16.36 | -0.18 | -1.09% | 16.31 | 17.30 | 264358 | 44160.74 | 2.84% |
| 2024-12-09 | 16.43 | 16.54 | 0.05 | 0.30% | 16.30 | 16.90 | 190201 | 31467.73 | 2.04% |
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。
