| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 20.09 | 19.71 | 0.19 | 0.97% | 19.60 | 20.25 | 288765 | 57461.91 | 3.10% |
| 2025-10-24 | 19.20 | 19.52 | 0.32 | 1.67% | 19.18 | 19.79 | 263828 | 51517.50 | 2.83% |
| 2025-10-23 | 20.10 | 19.20 | -0.95 | -4.71% | 18.98 | 20.13 | 388016 | 74582.21 | 4.17% |
| 2025-10-22 | 20.50 | 20.15 | -0.25 | -1.23% | 19.95 | 20.58 | 222484 | 45053.09 | 2.39% |
| 2025-10-21 | 20.30 | 20.40 | 0.23 | 1.14% | 20.13 | 20.54 | 228366 | 46494.24 | 2.45% |
| 2025-10-20 | 20.99 | 20.17 | -0.73 | -3.49% | 19.96 | 21.21 | 362848 | 74092.08 | 3.90% |
| 2025-10-17 | 21.53 | 20.90 | -0.96 | -4.39% | 20.79 | 22.08 | 366097 | 77966.21 | 3.93% |
| 2025-10-16 | 22.52 | 21.86 | -0.45 | -2.02% | 21.50 | 22.63 | 375912 | 82663.77 | 4.04% |
| 2025-10-15 | 22.41 | 22.31 | 0.08 | 0.36% | 21.57 | 22.70 | 462493 | 102319.22 | 4.97% |
| 2025-10-14 | 23.20 | 22.23 | -1.02 | -4.39% | 22.20 | 23.80 | 670233 | 153890.23 | 7.20% |
| 2025-10-13 | 20.50 | 23.25 | 1.89 | 8.85% | 20.50 | 23.50 | 854424 | 191881.91 | 9.18% |
| 2025-10-10 | 21.09 | 21.36 | 0.26 | 1.23% | 20.21 | 21.65 | 670109 | 140711.08 | 7.20% |
| 2025-10-09 | 23.01 | 21.10 | -0.90 | -4.09% | 20.50 | 23.01 | 1121593 | 242660.20 | 12.05% |
| 2025-09-30 | 21.39 | 22.00 | 2.00 | 10.00% | 21.03 | 22.00 | 386984 | 84570.14 | 4.16% |
| 2025-09-29 | 18.70 | 20.00 | 1.65 | 8.99% | 18.50 | 20.19 | 810187 | 158565.67 | 8.71% |
| 2025-09-26 | 18.61 | 18.35 | -0.51 | -2.70% | 18.33 | 19.14 | 369356 | 69182.34 | 3.97% |
| 2025-09-25 | 18.60 | 18.86 | 0.14 | 0.75% | 18.10 | 19.21 | 538697 | 100636.15 | 5.79% |
| 2025-09-24 | 17.58 | 18.72 | 0.99 | 5.58% | 17.45 | 19.50 | 701039 | 129628.45 | 7.53% |
| 2025-09-23 | 17.73 | 17.73 | -0.17 | -0.95% | 16.97 | 17.90 | 411038 | 71400.66 | 4.42% |
| 2025-09-22 | 16.96 | 17.90 | 0.96 | 5.67% | 16.95 | 18.15 | 452773 | 80070.35 | 4.87% |
| 2025-09-19 | 16.92 | 16.94 | 0.12 | 0.71% | 16.88 | 17.47 | 351553 | 60307.41 | 3.78% |
| 2025-09-18 | 16.60 | 16.82 | 0.09 | 0.54% | 16.54 | 17.41 | 419308 | 70944.79 | 4.51% |
| 2025-09-17 | 16.04 | 16.73 | 0.71 | 4.43% | 15.84 | 16.75 | 332846 | 54548.43 | 3.58% |
| 2025-09-16 | 16.05 | 16.02 | -0.15 | -0.93% | 15.90 | 16.34 | 169455 | 27131.59 | 1.82% |
| 2025-09-15 | 16.49 | 16.17 | -0.20 | -1.22% | 16.09 | 16.51 | 202206 | 32773.76 | 2.17% |
| 2025-09-12 | 16.08 | 16.37 | 0.13 | 0.80% | 16.08 | 16.68 | 267159 | 43644.04 | 2.87% |
| 2025-09-11 | 15.88 | 16.24 | 0.25 | 1.56% | 15.60 | 16.42 | 285818 | 45758.73 | 3.07% |
| 2025-09-10 | 16.00 | 15.99 | -0.10 | -0.62% | 15.86 | 16.44 | 260880 | 41994.19 | 2.80% |
| 2025-09-09 | 15.74 | 16.09 | 0.29 | 1.84% | 15.56 | 16.64 | 360428 | 57947.56 | 3.87% |
| 2025-09-08 | 15.72 | 15.80 | 0.09 | 0.57% | 15.40 | 15.92 | 199859 | 31314.11 | 2.15% |
| 2025-09-05 | 15.30 | 15.71 | 0.57 | 3.76% | 15.18 | 15.76 | 192366 | 29815.11 | 2.07% |
| 2025-09-04 | 15.58 | 15.14 | -0.44 | -2.82% | 14.91 | 15.83 | 262057 | 40193.23 | 2.82% |
| 2025-09-03 | 15.78 | 15.58 | -0.06 | -0.38% | 15.40 | 16.20 | 257185 | 40527.52 | 2.76% |
| 2025-09-02 | 16.17 | 15.64 | -0.45 | -2.80% | 15.49 | 16.57 | 322613 | 51455.24 | 3.47% |
| 2025-09-01 | 15.75 | 16.09 | 0.50 | 3.21% | 15.73 | 16.15 | 299532 | 47875.11 | 3.22% |
| 2025-08-29 | 15.96 | 15.59 | -0.33 | -2.07% | 15.55 | 16.05 | 264506 | 41685.97 | 2.84% |
| 2025-08-28 | 15.42 | 15.92 | 0.49 | 3.18% | 15.32 | 15.96 | 261825 | 41242.47 | 2.81% |
| 2025-08-27 | 15.48 | 15.43 | -0.16 | -1.03% | 15.40 | 16.13 | 258502 | 40614.56 | 2.78% |
| 2025-08-26 | 15.18 | 15.59 | 0.42 | 2.77% | 15.06 | 15.96 | 315996 | 49411.89 | 3.40% |
| 2025-08-25 | 15.32 | 15.17 | -0.24 | -1.56% | 15.07 | 15.55 | 303971 | 46356.36 | 3.27% |
| 2025-08-22 | 15.30 | 15.41 | 0.13 | 0.85% | 15.28 | 15.57 | 214766 | 33121.17 | 2.31% |
| 2025-08-21 | 15.10 | 15.28 | 0.12 | 0.79% | 15.00 | 15.45 | 268122 | 40852.77 | 2.88% |
| 2025-08-20 | 14.59 | 15.16 | 0.49 | 3.34% | 14.45 | 15.25 | 266362 | 39308.52 | 2.86% |
| 2025-08-19 | 14.87 | 14.67 | -0.18 | -1.21% | 14.57 | 14.88 | 158970 | 23365.43 | 1.71% |
| 2025-08-18 | 14.90 | 14.85 | 0.00 | 0.00% | 14.75 | 14.97 | 174800 | 25994.87 | 1.88% |
| 2025-08-15 | 14.52 | 14.85 | 0.35 | 2.41% | 14.51 | 14.94 | 161673 | 23879.47 | 1.74% |
| 2025-08-14 | 14.78 | 14.50 | -0.28 | -1.89% | 14.49 | 14.89 | 116824 | 17149.79 | 1.26% |
| 2025-08-13 | 14.85 | 14.78 | -0.02 | -0.14% | 14.71 | 15.01 | 101286 | 15007.48 | 1.09% |
| 2025-08-12 | 14.73 | 14.80 | 0.09 | 0.61% | 14.56 | 14.91 | 118455 | 17474.65 | 1.27% |
| 2025-08-11 | 14.45 | 14.71 | 0.24 | 1.66% | 14.43 | 14.83 | 109340 | 16043.75 | 1.17% |
| 2025-08-08 | 14.76 | 14.47 | -0.31 | -2.10% | 14.45 | 14.76 | 87542 | 12731.77 | 0.94% |
| 2025-08-07 | 14.63 | 14.78 | 0.05 | 0.34% | 14.60 | 14.90 | 99474 | 14667.99 | 1.07% |
| 2025-08-06 | 14.66 | 14.73 | 0.07 | 0.48% | 14.61 | 14.85 | 82189 | 12094.18 | 0.88% |
| 2025-08-05 | 14.50 | 14.66 | 0.16 | 1.10% | 14.47 | 14.69 | 81165 | 11835.30 | 0.87% |
| 2025-08-04 | 14.35 | 14.50 | 0.06 | 0.42% | 14.31 | 14.59 | 83119 | 12000.92 | 0.89% |
| 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% |
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。
