| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.32 | 11.14 | -0.19 | -1.68% | 11.09 | 11.55 | 23375 | 2640.97 | 1.52% |
| 2025-12-11 | 11.71 | 11.33 | -0.36 | -3.08% | 11.26 | 11.78 | 31253 | 3573.20 | 2.04% |
| 2025-12-10 | 11.94 | 11.69 | -0.28 | -2.34% | 11.66 | 12.00 | 20457 | 2420.86 | 1.33% |
| 2025-12-09 | 12.22 | 11.97 | -0.21 | -1.72% | 11.96 | 12.22 | 17003 | 2053.11 | 1.11% |
| 2025-12-08 | 12.06 | 12.18 | 0.16 | 1.33% | 12.02 | 12.30 | 23549 | 2864.40 | 1.54% |
| 2025-12-05 | 11.82 | 12.02 | 0.20 | 1.69% | 11.60 | 12.05 | 25000 | 2964.22 | 1.63% |
| 2025-12-04 | 11.94 | 11.82 | -0.12 | -1.01% | 11.71 | 12.04 | 24874 | 2950.33 | 1.62% |
| 2025-12-03 | 12.08 | 11.94 | -0.12 | -1.00% | 11.82 | 12.25 | 32729 | 3910.15 | 2.14% |
| 2025-12-02 | 12.26 | 12.06 | -0.20 | -1.63% | 11.92 | 12.26 | 26787 | 3227.78 | 1.75% |
| 2025-12-01 | 12.52 | 12.26 | -0.26 | -2.08% | 12.18 | 12.70 | 26134 | 3247.73 | 1.70% |
| 2025-11-28 | 12.30 | 12.52 | 0.23 | 1.87% | 12.14 | 12.52 | 15742 | 1947.03 | 1.03% |
| 2025-11-27 | 12.12 | 12.29 | 0.23 | 1.91% | 12.07 | 12.35 | 22860 | 2794.82 | 1.49% |
| 2025-11-26 | 12.36 | 12.06 | -0.26 | -2.11% | 12.02 | 12.54 | 21493 | 2636.51 | 1.40% |
| 2025-11-25 | 12.09 | 12.32 | 0.26 | 2.16% | 12.05 | 12.47 | 25858 | 3189.31 | 1.69% |
| 2025-11-24 | 11.86 | 12.06 | 0.20 | 1.69% | 11.80 | 12.24 | 35849 | 4291.70 | 2.34% |
| 2025-11-21 | 12.52 | 11.86 | -0.72 | -5.72% | 11.66 | 12.64 | 39696 | 4786.46 | 2.59% |
| 2025-11-20 | 12.70 | 12.58 | -0.12 | -0.94% | 12.38 | 13.00 | 41064 | 5185.53 | 2.68% |
| 2025-11-19 | 13.38 | 12.70 | -0.63 | -4.73% | 12.51 | 13.38 | 48750 | 6257.96 | 3.18% |
| 2025-11-18 | 13.41 | 13.33 | 0.07 | 0.53% | 13.10 | 13.41 | 27560 | 3647.58 | 1.80% |
| 2025-11-17 | 13.50 | 13.26 | -0.16 | -1.19% | 13.26 | 13.58 | 30221 | 4046.00 | 1.97% |
| 2025-11-14 | 12.84 | 13.42 | 0.22 | 1.67% | 12.84 | 13.62 | 36391 | 4857.19 | 2.37% |
| 2025-11-13 | 12.96 | 13.20 | 0.22 | 1.69% | 12.84 | 13.26 | 34788 | 4558.44 | 2.27% |
| 2025-11-12 | 13.08 | 12.98 | -0.19 | -1.44% | 12.90 | 13.31 | 29080 | 3798.84 | 1.90% |
| 2025-11-11 | 13.04 | 13.17 | 0.19 | 1.46% | 12.97 | 13.25 | 32339 | 4248.61 | 2.11% |
| 2025-11-10 | 13.13 | 12.98 | 0.09 | 0.70% | 12.80 | 13.19 | 28208 | 3652.42 | 1.84% |
| 2025-11-07 | 12.90 | 12.89 | -0.01 | -0.08% | 12.70 | 12.92 | 25235 | 3240.49 | 1.65% |
| 2025-11-06 | 12.73 | 12.90 | 0.28 | 2.22% | 12.61 | 12.92 | 43495 | 5563.69 | 2.84% |
| 2025-11-05 | 12.52 | 12.62 | 0.11 | 0.88% | 12.45 | 12.69 | 33210 | 4177.06 | 2.17% |
| 2025-11-04 | 12.64 | 12.51 | 0.03 | 0.24% | 12.40 | 12.64 | 27337 | 3417.80 | 1.78% |
| 2025-11-03 | 12.62 | 12.48 | -0.07 | -0.56% | 12.41 | 12.62 | 35509 | 4436.62 | 2.32% |
| 2025-10-31 | 12.35 | 12.55 | 0.09 | 0.72% | 12.35 | 12.72 | 54599 | 6869.04 | 3.56% |
| 2025-10-30 | 12.68 | 12.46 | -0.03 | -0.24% | 12.31 | 12.72 | 61875 | 7731.86 | 4.04% |
| 2025-10-29 | 12.24 | 12.49 | 0.35 | 2.88% | 12.18 | 13.34 | 80394 | 10042.76 | 5.24% |
| 2025-10-28 | 12.09 | 12.14 | 0.12 | 1.00% | 11.97 | 12.21 | 21625 | 2612.31 | 1.41% |
| 2025-10-27 | 12.11 | 12.02 | 0.09 | 0.75% | 11.83 | 12.20 | 30926 | 3718.00 | 2.02% |
| 2025-10-24 | 11.85 | 11.93 | 0.15 | 1.27% | 11.76 | 11.94 | 25973 | 3079.73 | 1.69% |
| 2025-10-23 | 11.67 | 11.78 | 0.03 | 0.26% | 11.56 | 11.82 | 29917 | 3496.06 | 1.95% |
| 2025-10-22 | 11.63 | 11.75 | 0.10 | 0.86% | 11.55 | 11.77 | 25891 | 3025.34 | 1.69% |
| 2025-10-21 | 11.35 | 11.65 | 0.30 | 2.64% | 11.25 | 11.69 | 34857 | 4005.37 | 2.27% |
| 2025-10-20 | 11.36 | 11.35 | 0.20 | 1.79% | 11.21 | 11.38 | 24846 | 2805.00 | 1.62% |
| 2025-10-17 | 11.37 | 11.15 | -0.14 | -1.24% | 10.99 | 11.37 | 31498 | 3522.34 | 2.05% |
| 2025-10-16 | 11.40 | 11.29 | -0.11 | -0.96% | 11.24 | 11.49 | 21774 | 2464.41 | 1.42% |
| 2025-10-15 | 11.24 | 11.40 | 0.20 | 1.79% | 11.15 | 11.61 | 39574 | 4507.42 | 2.58% |
| 2025-10-14 | 11.30 | 11.20 | -0.04 | -0.36% | 11.11 | 11.43 | 24304 | 2739.60 | 1.59% |
| 2025-10-13 | 10.90 | 11.24 | -0.01 | -0.09% | 10.45 | 11.30 | 33675 | 3734.31 | 2.20% |
| 2025-10-10 | 11.23 | 11.25 | 0.03 | 0.27% | 11.11 | 11.41 | 26135 | 2942.68 | 1.70% |
| 2025-10-09 | 11.40 | 11.22 | -0.18 | -1.58% | 11.20 | 11.51 | 37808 | 4292.69 | 2.47% |
| 2025-09-30 | 11.23 | 11.40 | 0.17 | 1.51% | 11.11 | 11.75 | 42373 | 4864.37 | 2.76% |
| 2025-09-29 | 11.02 | 11.23 | 0.28 | 2.56% | 10.79 | 11.29 | 32877 | 3659.82 | 2.14% |
| 2025-09-26 | 10.80 | 10.95 | 0.13 | 1.20% | 10.71 | 11.12 | 24280 | 2656.94 | 1.58% |
| 2025-09-25 | 10.91 | 10.82 | -0.12 | -1.10% | 10.78 | 11.19 | 30413 | 3339.16 | 1.98% |
| 2025-09-24 | 10.62 | 10.94 | 0.29 | 2.72% | 10.52 | 10.98 | 30915 | 3341.60 | 2.02% |
| 2025-09-23 | 11.03 | 10.65 | -0.33 | -3.01% | 10.14 | 11.05 | 45458 | 4780.20 | 2.97% |
| 2025-09-22 | 11.09 | 10.98 | -0.12 | -1.08% | 10.81 | 11.14 | 21474 | 2355.33 | 1.40% |
| 2025-09-19 | 11.49 | 11.10 | -0.15 | -1.33% | 10.94 | 11.49 | 26090 | 2897.24 | 1.70% |
| 2025-09-18 | 11.53 | 11.25 | -0.23 | -2.00% | 11.10 | 11.53 | 36887 | 4176.41 | 2.41% |
| 2025-09-17 | 11.57 | 11.48 | -0.05 | -0.43% | 11.41 | 11.68 | 29271 | 3375.73 | 1.91% |
| 2025-09-16 | 11.39 | 11.53 | 0.14 | 1.23% | 11.30 | 11.59 | 27909 | 3202.84 | 1.82% |
| 2025-09-15 | 11.35 | 11.39 | 0.05 | 0.44% | 11.25 | 11.53 | 26620 | 3030.51 | 1.74% |
| 2025-09-12 | 11.54 | 11.34 | -0.14 | -1.22% | 11.20 | 11.61 | 25807 | 2933.64 | 1.68% |
| 2025-09-11 | 11.59 | 11.48 | -0.02 | -0.17% | 11.30 | 11.59 | 31550 | 3610.83 | 2.06% |
| 2025-09-10 | 11.57 | 11.50 | -0.07 | -0.61% | 11.32 | 11.63 | 30364 | 3479.36 | 1.98% |
| 2025-09-09 | 11.47 | 11.57 | 0.15 | 1.31% | 11.38 | 11.76 | 45041 | 5209.20 | 2.94% |
| 2025-09-08 | 11.49 | 11.42 | 0.00 | 0.00% | 11.09 | 11.57 | 49314 | 5583.12 | 3.22% |
| 2025-09-05 | 10.90 | 11.42 | 0.54 | 4.96% | 10.83 | 11.43 | 60093 | 6735.27 | 3.92% |
| 2025-09-04 | 10.61 | 10.88 | 0.31 | 2.93% | 10.58 | 11.07 | 43500 | 4745.26 | 2.84% |
| 2025-09-03 | 10.90 | 10.57 | -0.34 | -3.12% | 10.53 | 10.95 | 22203 | 2383.12 | 1.45% |
| 2025-09-02 | 10.95 | 10.91 | 0.02 | 0.18% | 10.51 | 10.99 | 31906 | 3423.95 | 2.08% |
| 2025-09-01 | 10.68 | 10.89 | 0.23 | 2.16% | 10.68 | 11.02 | 35986 | 3913.31 | 2.35% |
| 2025-08-29 | 10.72 | 10.66 | -0.07 | -0.65% | 10.61 | 10.81 | 33821 | 3620.04 | 2.21% |
| 2025-08-28 | 11.02 | 10.73 | -0.24 | -2.19% | 10.35 | 11.26 | 56468 | 6069.54 | 3.68% |
| 2025-08-27 | 11.69 | 10.97 | -0.63 | -5.43% | 10.97 | 12.03 | 60885 | 6901.93 | 3.97% |
| 2025-08-26 | 11.47 | 11.60 | 0.16 | 1.40% | 11.24 | 11.74 | 39164 | 4535.65 | 2.55% |
| 2025-08-25 | 11.61 | 11.44 | -0.12 | -1.04% | 11.38 | 11.68 | 37331 | 4288.56 | 2.44% |
| 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% |
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。
