| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 11.80 | 11.56 | -0.21 | -1.78% | 11.42 | 11.80 | 35302 | 4082.34 | 2.30% |
| 2025-08-21 | 11.74 | 11.77 | 0.07 | 0.60% | 11.59 | 11.83 | 29064 | 3409.05 | 1.90% |
| 2025-08-20 | 11.63 | 11.70 | 0.10 | 0.86% | 11.48 | 11.79 | 31865 | 3703.89 | 2.08% |
| 2025-08-19 | 11.28 | 11.60 | 0.39 | 3.48% | 11.17 | 11.60 | 41652 | 4771.30 | 2.72% |
| 2025-08-18 | 11.49 | 11.21 | -0.04 | -0.36% | 11.16 | 11.50 | 38142 | 4317.56 | 2.49% |
| 2025-08-15 | 11.39 | 11.25 | -0.08 | -0.71% | 11.22 | 11.56 | 32218 | 3669.87 | 2.10% |
| 2025-08-14 | 11.80 | 11.33 | -0.38 | -3.25% | 11.30 | 11.82 | 29816 | 3428.10 | 1.95% |
| 2025-08-13 | 11.83 | 11.71 | -0.08 | -0.68% | 11.63 | 11.83 | 21975 | 2578.41 | 1.43% |
| 2025-08-12 | 11.89 | 11.79 | -0.08 | -0.67% | 11.70 | 11.95 | 22026 | 2599.93 | 1.44% |
| 2025-08-11 | 11.78 | 11.87 | 0.19 | 1.63% | 11.65 | 11.96 | 32711 | 3868.85 | 2.13% |
| 2025-08-08 | 11.72 | 11.68 | 0.10 | 0.86% | 11.43 | 11.72 | 26391 | 3052.99 | 1.72% |
| 2025-08-07 | 11.66 | 11.58 | -0.09 | -0.77% | 11.56 | 11.69 | 26250 | 3049.82 | 1.71% |
| 2025-08-06 | 11.63 | 11.67 | 0.07 | 0.60% | 11.52 | 11.68 | 24045 | 2793.24 | 1.57% |
| 2025-08-05 | 11.49 | 11.60 | 0.17 | 1.49% | 11.45 | 11.60 | 26757 | 3085.85 | 1.75% |
| 2025-08-04 | 11.45 | 11.43 | 0.07 | 0.62% | 11.30 | 11.51 | 26879 | 3071.16 | 1.75% |
| 2025-08-01 | 11.11 | 11.36 | 0.28 | 2.53% | 11.09 | 11.40 | 38259 | 4329.25 | 2.50% |
| 2025-07-31 | 11.23 | 11.08 | -0.16 | -1.42% | 11.02 | 11.39 | 25349 | 2833.74 | 1.65% |
| 2025-07-30 | 11.34 | 11.24 | -0.10 | -0.88% | 11.03 | 11.40 | 25656 | 2876.51 | 1.67% |
| 2025-07-29 | 11.48 | 11.34 | -0.12 | -1.05% | 11.23 | 11.49 | 20857 | 2364.85 | 1.36% |
| 2025-07-28 | 11.34 | 11.46 | 0.25 | 2.23% | 11.24 | 11.46 | 29176 | 3312.92 | 1.90% |
| 2025-07-25 | 11.23 | 11.21 | 0.00 | 0.00% | 11.07 | 11.28 | 25016 | 2800.19 | 1.63% |
| 2025-07-24 | 10.97 | 11.21 | 0.25 | 2.28% | 10.97 | 11.23 | 33318 | 3716.82 | 2.17% |
| 2025-07-23 | 11.24 | 10.96 | -0.29 | -2.58% | 10.95 | 11.24 | 36207 | 4005.40 | 2.36% |
| 2025-07-22 | 11.30 | 11.25 | -0.05 | -0.44% | 11.13 | 11.34 | 38624 | 4337.11 | 2.52% |
| 2025-07-21 | 11.14 | 11.30 | 0.27 | 2.45% | 11.07 | 11.31 | 46783 | 5261.33 | 3.05% |
| 2025-07-18 | 11.11 | 11.03 | -0.06 | -0.54% | 11.00 | 11.15 | 31596 | 3495.28 | 2.06% |
| 2025-07-17 | 11.06 | 11.09 | 0.03 | 0.27% | 11.03 | 11.20 | 37391 | 4153.00 | 2.44% |
| 2025-07-16 | 10.90 | 11.06 | 0.16 | 1.47% | 10.81 | 11.06 | 31866 | 3503.87 | 2.08% |
| 2025-07-15 | 11.00 | 10.90 | -0.20 | -1.80% | 10.70 | 11.05 | 48780 | 5309.67 | 3.18% |
| 2025-07-14 | 10.95 | 11.10 | 0.20 | 1.83% | 10.90 | 11.10 | 51151 | 5639.81 | 3.34% |
| 2025-07-11 | 10.95 | 10.90 | 0.01 | 0.09% | 10.70 | 10.96 | 49848 | 5401.63 | 3.25% |
| 2025-07-10 | 11.07 | 10.89 | -0.16 | -1.45% | 10.83 | 11.12 | 61289 | 6689.62 | 4.00% |
| 2025-07-09 | 11.29 | 11.05 | -0.26 | -2.30% | 10.97 | 11.36 | 98954 | 10952.76 | 6.46% |
| 2025-07-08 | 11.53 | 11.31 | -0.21 | -1.82% | 11.22 | 11.68 | 105655 | 11972.74 | 6.89% |
| 2025-07-07 | 11.22 | 11.52 | -0.43 | -3.60% | 11.22 | 11.70 | 160016 | 18361.33 | 10.44% |
| 2025-07-04 | 13.06 | 11.95 | -0.40 | -3.24% | 11.71 | 13.49 | 288680 | 36494.08 | 18.83% |
| 2025-07-03 | 11.00 | 12.35 | 1.12 | 9.97% | 10.79 | 12.35 | 181372 | 20971.93 | 11.83% |
| 2025-07-02 | 10.90 | 11.23 | 0.28 | 2.56% | 10.90 | 12.05 | 154677 | 17817.49 | 10.09% |
| 2025-07-01 | 10.95 | 10.95 | -0.05 | -0.45% | 10.81 | 11.04 | 37541 | 4099.60 | 2.45% |
| 2025-06-30 | 10.80 | 11.00 | 0.25 | 2.33% | 10.65 | 11.15 | 46799 | 5122.79 | 3.05% |
| 2025-06-27 | 10.51 | 10.75 | 0.17 | 1.61% | 10.51 | 10.83 | 33043 | 3525.51 | 2.16% |
| 2025-06-26 | 10.58 | 10.58 | 0.16 | 1.54% | 10.32 | 10.74 | 34815 | 3675.69 | 2.27% |
| 2025-06-25 | 10.40 | 10.42 | 0.02 | 0.19% | 10.34 | 10.59 | 34318 | 3584.97 | 2.24% |
| 2025-06-24 | 9.99 | 10.40 | 0.47 | 4.73% | 9.95 | 10.43 | 35581 | 3648.26 | 2.32% |
| 2025-06-23 | 9.62 | 9.93 | 0.28 | 2.90% | 9.48 | 9.95 | 35110 | 3449.33 | 2.29% |
| 2025-06-20 | 9.70 | 9.65 | -0.02 | -0.21% | 9.52 | 9.92 | 25012 | 2430.03 | 1.63% |
| 2025-06-19 | 9.88 | 9.67 | -0.21 | -2.13% | 9.59 | 9.99 | 27670 | 2706.22 | 1.81% |
| 2025-06-18 | 10.03 | 9.88 | -0.14 | -1.40% | 9.76 | 10.20 | 24358 | 2406.02 | 1.59% |
| 2025-06-17 | 10.26 | 10.02 | -0.11 | -1.09% | 9.92 | 10.26 | 27276 | 2752.09 | 1.78% |
| 2025-06-16 | 9.91 | 10.13 | 0.12 | 1.20% | 9.90 | 10.27 | 22583 | 2283.72 | 1.47% |
| 2025-06-13 | 10.15 | 10.01 | -0.23 | -2.25% | 9.90 | 10.25 | 25074 | 2514.53 | 1.64% |
| 2025-06-12 | 10.28 | 10.24 | -0.08 | -0.78% | 10.14 | 10.38 | 21508 | 2199.25 | 1.40% |
| 2025-06-11 | 10.31 | 10.32 | 0.01 | 0.10% | 10.28 | 10.49 | 20543 | 2135.29 | 1.34% |
| 2025-06-10 | 10.42 | 10.31 | -0.11 | -1.06% | 10.12 | 10.55 | 25121 | 2600.51 | 1.64% |
| 2025-06-09 | 10.35 | 10.42 | 0.07 | 0.68% | 10.31 | 10.50 | 22684 | 2359.41 | 1.48% |
| 2025-06-06 | 10.23 | 10.35 | 0.17 | 1.67% | 10.08 | 10.35 | 27417 | 2810.88 | 1.79% |
| 2025-06-05 | 10.38 | 10.18 | -0.14 | -1.36% | 10.14 | 10.50 | 26167 | 2689.33 | 1.71% |
| 2025-06-04 | 10.25 | 10.32 | 0.16 | 1.57% | 10.15 | 10.36 | 18026 | 1853.72 | 1.18% |
| 2025-06-03 | 10.01 | 10.16 | 0.09 | 0.89% | 9.95 | 10.26 | 19540 | 1983.55 | 1.27% |
| 2025-05-30 | 10.32 | 10.07 | -0.20 | -1.95% | 9.98 | 10.35 | 19605 | 1976.07 | 1.28% |
| 2025-05-29 | 10.16 | 10.27 | 0.15 | 1.48% | 10.07 | 10.32 | 23644 | 2420.64 | 1.54% |
| 2025-05-28 | 10.20 | 10.12 | -0.08 | -0.78% | 10.02 | 10.32 | 18225 | 1843.99 | 1.19% |
| 2025-05-27 | 10.20 | 10.20 | 0.05 | 0.49% | 10.04 | 10.22 | 23426 | 2376.55 | 1.53% |
| 2025-05-26 | 10.14 | 10.15 | 0.02 | 0.20% | 10.03 | 10.29 | 17747 | 1803.76 | 1.16% |
| 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% |
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。
