| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.26 | 10.13 | -0.08 | -0.78% | 10.07 | 10.42 | 29806 | 3051.71 | 1.94% |
| 2025-05-22 | 10.29 | 10.21 | -0.19 | -1.83% | 10.10 | 10.52 | 33993 | 3496.59 | 2.22% |
| 2025-05-21 | 10.46 | 10.40 | -0.06 | -0.57% | 10.28 | 10.60 | 21211 | 2209.74 | 1.38% |
| 2025-05-20 | 10.34 | 10.46 | 0.19 | 1.85% | 10.18 | 10.49 | 22734 | 2356.77 | 1.48% |
| 2025-05-19 | 10.12 | 10.27 | 0.15 | 1.48% | 10.09 | 10.42 | 26399 | 2705.99 | 1.72% |
| 2025-05-16 | 10.10 | 10.12 | 0.07 | 0.70% | 9.91 | 10.17 | 19564 | 1975.40 | 1.28% |
| 2025-05-15 | 10.01 | 10.05 | 0.07 | 0.70% | 9.85 | 10.13 | 17303 | 1731.57 | 1.13% |
| 2025-05-14 | 9.99 | 9.98 | 0.00 | 0.00% | 9.88 | 10.07 | 21448 | 2139.02 | 1.40% |
| 2025-05-13 | 10.11 | 9.98 | -0.05 | -0.50% | 9.90 | 10.18 | 24893 | 2483.91 | 1.62% |
| 2025-05-12 | 10.05 | 10.03 | 0.00 | 0.00% | 9.95 | 10.29 | 20134 | 2029.45 | 1.31% |
| 2025-05-09 | 10.05 | 10.03 | -0.06 | -0.59% | 9.93 | 10.13 | 22925 | 2300.57 | 1.50% |
| 2025-05-08 | 9.94 | 10.09 | 0.14 | 1.41% | 9.82 | 10.16 | 39782 | 3978.50 | 2.60% |
| 2025-05-07 | 9.78 | 9.95 | 0.17 | 1.74% | 9.77 | 10.07 | 43233 | 4301.78 | 2.82% |
| 2025-05-06 | 9.45 | 9.78 | 0.52 | 5.62% | 9.36 | 9.88 | 50389 | 4894.00 | 3.29% |
| 2025-04-30 | 9.14 | 9.26 | 0.42 | 4.75% | 8.92 | 9.37 | 35094 | 3235.56 | 2.29% |
| 2025-04-29 | 8.47 | 8.84 | 0.29 | 3.39% | 8.40 | 8.87 | 24176 | 2122.46 | 1.58% |
| 2025-04-28 | 8.75 | 8.55 | -0.20 | -2.29% | 8.40 | 8.76 | 20968 | 1783.47 | 1.37% |
| 2025-04-25 | 8.75 | 8.75 | 0.00 | 0.00% | 8.69 | 8.84 | 12928 | 1133.09 | 0.84% |
| 2025-04-24 | 8.83 | 8.75 | -0.11 | -1.24% | 8.62 | 8.90 | 16248 | 1423.88 | 1.06% |
| 2025-04-23 | 8.78 | 8.86 | 0.08 | 0.91% | 8.74 | 8.94 | 17154 | 1520.05 | 1.12% |
| 2025-04-22 | 8.82 | 8.78 | -0.06 | -0.68% | 8.66 | 8.87 | 16352 | 1428.57 | 1.07% |
| 2025-04-21 | 8.69 | 8.84 | 0.15 | 1.73% | 8.55 | 8.85 | 18594 | 1626.83 | 1.21% |
| 2025-04-18 | 9.00 | 8.69 | -0.06 | -0.69% | 8.51 | 9.00 | 18454 | 1598.83 | 1.20% |
| 2025-04-17 | 8.60 | 8.75 | 0.15 | 1.74% | 8.51 | 8.88 | 15545 | 1361.29 | 1.01% |
| 2025-04-16 | 8.76 | 8.60 | -0.20 | -2.27% | 8.42 | 8.76 | 24326 | 2087.57 | 1.59% |
| 2025-04-15 | 8.68 | 8.80 | 0.12 | 1.38% | 8.65 | 8.83 | 17445 | 1524.98 | 1.14% |
| 2025-04-14 | 8.57 | 8.68 | 0.13 | 1.52% | 8.57 | 8.84 | 23227 | 2025.87 | 1.52% |
| 2025-04-11 | 8.54 | 8.55 | -0.11 | -1.27% | 8.43 | 8.82 | 28837 | 2492.13 | 1.88% |
| 2025-04-10 | 8.69 | 8.66 | 0.34 | 4.09% | 8.38 | 8.85 | 27253 | 2367.95 | 1.78% |
| 2025-04-09 | 7.95 | 8.32 | 0.37 | 4.65% | 7.35 | 8.41 | 34585 | 2735.04 | 2.26% |
| 2025-04-08 | 8.15 | 7.95 | -0.45 | -5.36% | 7.78 | 8.48 | 37349 | 3001.52 | 2.44% |
| 2025-04-07 | 9.00 | 8.40 | -0.93 | -9.97% | 8.40 | 9.00 | 14409 | 1226.13 | 0.94% |
| 2025-04-03 | 9.22 | 9.33 | 0.03 | 0.32% | 9.21 | 9.38 | 18450 | 1713.70 | 1.20% |
| 2025-04-02 | 9.35 | 9.30 | -0.08 | -0.85% | 9.27 | 9.50 | 16334 | 1530.48 | 1.07% |
| 2025-04-01 | 9.10 | 9.38 | 0.26 | 2.85% | 9.10 | 9.48 | 19966 | 1869.58 | 1.30% |
| 2025-03-31 | 9.17 | 9.12 | -0.06 | -0.65% | 8.92 | 9.21 | 25413 | 2301.43 | 1.66% |
| 2025-03-28 | 9.32 | 9.18 | -0.12 | -1.29% | 9.15 | 9.33 | 24562 | 2266.73 | 1.60% |
| 2025-03-27 | 9.42 | 9.30 | -0.12 | -1.27% | 9.20 | 9.47 | 30274 | 2825.64 | 1.97% |
| 2025-03-26 | 9.06 | 9.42 | 0.27 | 2.95% | 9.06 | 9.46 | 31029 | 2909.26 | 2.02% |
| 2025-03-25 | 9.05 | 9.15 | 0.09 | 0.99% | 8.91 | 9.25 | 35468 | 3216.49 | 2.31% |
| 2025-03-24 | 9.47 | 9.06 | -0.46 | -4.83% | 8.83 | 9.56 | 41863 | 3842.39 | 2.73% |
| 2025-03-21 | 9.73 | 9.52 | -0.26 | -2.66% | 9.46 | 9.76 | 29827 | 2857.94 | 1.95% |
| 2025-03-20 | 9.87 | 9.78 | -0.08 | -0.81% | 9.67 | 9.89 | 29403 | 2872.44 | 1.92% |
| 2025-03-19 | 9.79 | 9.86 | 0.01 | 0.10% | 9.73 | 10.04 | 51483 | 5071.88 | 3.36% |
| 2025-03-18 | 9.58 | 9.85 | 0.33 | 3.47% | 9.53 | 10.10 | 62898 | 6182.75 | 4.10% |
| 2025-03-17 | 9.57 | 9.52 | 0.00 | 0.00% | 9.49 | 9.68 | 38682 | 3699.93 | 2.52% |
| 2025-03-14 | 9.46 | 9.52 | 0.00 | 0.00% | 9.30 | 9.52 | 36490 | 3437.44 | 2.38% |
| 2025-03-13 | 9.63 | 9.52 | -0.14 | -1.45% | 9.36 | 9.77 | 41466 | 3952.80 | 2.71% |
| 2025-03-12 | 9.56 | 9.66 | 0.10 | 1.05% | 9.53 | 9.70 | 38265 | 3683.07 | 2.50% |
| 2025-03-11 | 9.58 | 9.56 | -0.15 | -1.54% | 9.43 | 9.66 | 34395 | 3279.34 | 2.24% |
| 2025-03-10 | 9.55 | 9.71 | 0.21 | 2.21% | 9.45 | 9.71 | 60001 | 5770.97 | 3.91% |
| 2025-03-07 | 9.64 | 9.50 | -0.33 | -3.36% | 9.41 | 9.70 | 77670 | 7385.02 | 5.07% |
| 2025-03-06 | 9.99 | 9.83 | -0.16 | -1.60% | 9.67 | 10.05 | 136692 | 13344.73 | 8.92% |
| 2025-03-05 | 10.06 | 9.99 | -0.33 | -3.20% | 9.82 | 11.13 | 184556 | 18938.89 | 12.04% |
| 2025-03-04 | 9.29 | 10.32 | 0.94 | 10.02% | 9.29 | 10.32 | 71518 | 7114.61 | 4.67% |
| 2025-03-03 | 9.19 | 9.38 | 0.36 | 3.99% | 9.03 | 9.49 | 44072 | 4116.04 | 2.88% |
| 2025-02-28 | 9.22 | 9.02 | -0.28 | -3.01% | 8.97 | 9.30 | 31325 | 2841.83 | 2.04% |
| 2025-02-27 | 9.24 | 9.30 | 0.05 | 0.54% | 9.16 | 9.56 | 26763 | 2493.89 | 1.75% |
| 2025-02-26 | 9.34 | 9.25 | -0.04 | -0.43% | 9.17 | 9.50 | 31310 | 2917.20 | 2.04% |
| 2025-02-25 | 9.00 | 9.29 | 0.14 | 1.53% | 8.99 | 9.53 | 35994 | 3333.27 | 2.35% |
| 2025-02-24 | 9.00 | 9.15 | 0.24 | 2.69% | 8.75 | 9.45 | 34890 | 3193.51 | 2.28% |
| 2025-02-21 | 8.94 | 8.91 | -0.03 | -0.34% | 8.78 | 8.99 | 17548 | 1558.18 | 1.14% |
| 2025-02-20 | 8.88 | 8.94 | 0.01 | 0.11% | 8.84 | 8.99 | 14668 | 1308.75 | 0.96% |
| 2025-02-19 | 8.82 | 8.93 | 0.09 | 1.02% | 8.71 | 9.04 | 21286 | 1906.30 | 1.39% |
| 2025-02-18 | 8.95 | 8.84 | -0.08 | -0.90% | 8.75 | 9.08 | 29128 | 2606.34 | 1.90% |
| 2025-02-17 | 8.75 | 8.92 | 0.22 | 2.53% | 8.72 | 9.05 | 25440 | 2261.18 | 1.66% |
| 2025-02-14 | 8.64 | 8.70 | -0.02 | -0.23% | 8.62 | 8.85 | 12807 | 1117.07 | 0.84% |
| 2025-02-13 | 8.83 | 8.72 | -0.13 | -1.47% | 8.70 | 8.89 | 13633 | 1195.65 | 0.89% |
| 2025-02-12 | 8.86 | 8.85 | -0.03 | -0.34% | 8.74 | 9.02 | 18966 | 1675.53 | 1.24% |
| 2025-02-11 | 9.12 | 8.88 | -0.14 | -1.55% | 8.75 | 9.12 | 21795 | 1933.04 | 1.42% |
| 2025-02-10 | 8.80 | 9.02 | 0.29 | 3.32% | 8.61 | 9.03 | 22111 | 1956.70 | 1.44% |
| 2025-02-07 | 8.69 | 8.73 | 0.08 | 0.92% | 8.50 | 8.82 | 27638 | 2412.34 | 1.80% |
| 2025-02-06 | 8.39 | 8.65 | 0.27 | 3.22% | 8.27 | 8.68 | 32439 | 2750.70 | 2.12% |
| 2025-02-05 | 8.23 | 8.38 | 0.31 | 3.84% | 8.11 | 8.55 | 26242 | 2190.50 | 1.71% |
| 2025-01-27 | 7.94 | 8.07 | -0.15 | -1.82% | 7.94 | 8.43 | 20833 | 1707.80 | 1.36% |
| 2025-01-24 | 8.05 | 8.22 | 0.13 | 1.61% | 7.96 | 8.26 | 22920 | 1861.10 | 1.50% |
| 2025-01-23 | 8.07 | 8.09 | 0.17 | 2.15% | 8.01 | 8.28 | 24757 | 2020.22 | 1.62% |
| 2025-01-22 | 7.95 | 7.92 | -0.06 | -0.75% | 7.80 | 8.05 | 22465 | 1776.31 | 1.47% |
| 2025-01-21 | 8.39 | 7.98 | -0.39 | -4.66% | 7.88 | 8.44 | 42080 | 3389.50 | 2.75% |
| 2025-01-20 | 8.11 | 8.37 | 0.26 | 3.21% | 7.92 | 8.50 | 36732 | 3041.10 | 2.40% |
万里股份(600847)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。
