| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 8.25 | 8.11 | -0.16 | -1.93% | 7.98 | 8.31 | 19963 | 1619.43 | 1.30% |
| 2025-01-16 | 8.32 | 8.27 | 0.00 | 0.00% | 8.19 | 8.51 | 21413 | 1784.80 | 1.40% |
| 2025-01-15 | 8.25 | 8.27 | 0.03 | 0.36% | 8.16 | 8.36 | 24794 | 2048.35 | 1.62% |
| 2025-01-14 | 7.74 | 8.24 | 0.55 | 7.15% | 7.69 | 8.28 | 32022 | 2590.30 | 2.09% |
| 2025-01-13 | 7.43 | 7.69 | 0.07 | 0.92% | 7.32 | 7.85 | 29196 | 2219.28 | 1.90% |
| 2025-01-10 | 8.01 | 7.62 | -0.39 | -4.87% | 7.61 | 8.09 | 23595 | 1843.55 | 1.54% |
| 2025-01-09 | 7.95 | 8.01 | 0.06 | 0.75% | 7.81 | 8.08 | 19449 | 1556.74 | 1.27% |
| 2025-01-08 | 8.10 | 7.95 | -0.11 | -1.36% | 7.62 | 8.22 | 30301 | 2407.61 | 1.98% |
| 2025-01-07 | 7.63 | 8.06 | 0.48 | 6.33% | 7.59 | 8.06 | 28387 | 2229.47 | 1.85% |
| 2025-01-06 | 7.57 | 7.58 | 0.00 | 0.00% | 7.21 | 7.71 | 31991 | 2410.45 | 2.09% |
| 2025-01-03 | 8.19 | 7.58 | -0.55 | -6.77% | 7.53 | 8.23 | 43331 | 3377.44 | 2.83% |
| 2025-01-02 | 8.27 | 8.13 | 0.03 | 0.37% | 8.03 | 8.46 | 36945 | 3059.26 | 2.41% |
| 2024-12-31 | 8.27 | 8.10 | -0.17 | -2.06% | 8.08 | 8.46 | 28508 | 2343.39 | 1.86% |
| 2024-12-30 | 8.53 | 8.27 | -0.26 | -3.05% | 8.03 | 8.54 | 33144 | 2729.27 | 2.16% |
| 2024-12-27 | 8.58 | 8.53 | 0.12 | 1.43% | 8.37 | 8.76 | 24241 | 2088.44 | 1.58% |
| 2024-12-26 | 8.28 | 8.41 | 0.23 | 2.81% | 8.24 | 8.71 | 40683 | 3460.81 | 2.65% |
| 2024-12-25 | 8.48 | 8.18 | -0.32 | -3.76% | 8.04 | 8.55 | 36852 | 3025.60 | 2.40% |
| 2024-12-24 | 8.72 | 8.50 | -0.08 | -0.93% | 8.29 | 8.80 | 43618 | 3708.73 | 2.85% |
| 2024-12-23 | 9.53 | 8.58 | -0.95 | -9.97% | 8.58 | 9.64 | 50098 | 4441.05 | 3.27% |
| 2024-12-20 | 9.28 | 9.53 | 0.29 | 3.14% | 9.20 | 9.63 | 26454 | 2514.31 | 1.73% |
| 2024-12-19 | 9.22 | 9.24 | -0.06 | -0.65% | 9.05 | 9.30 | 24263 | 2225.69 | 1.58% |
| 2024-12-18 | 9.54 | 9.30 | -0.24 | -2.52% | 9.17 | 9.62 | 34279 | 3203.87 | 2.24% |
| 2024-12-17 | 10.48 | 9.54 | -0.89 | -8.53% | 9.50 | 10.48 | 40483 | 3974.43 | 2.64% |
| 2024-12-16 | 10.40 | 10.43 | 0.01 | 0.10% | 10.36 | 10.54 | 24241 | 2533.19 | 1.58% |
| 2024-12-13 | 10.60 | 10.42 | -0.18 | -1.70% | 10.40 | 10.60 | 18551 | 1945.21 | 1.21% |
| 2024-12-12 | 10.37 | 10.60 | 0.23 | 2.22% | 10.33 | 10.64 | 35040 | 3682.05 | 2.29% |
| 2024-12-11 | 10.15 | 10.37 | 0.15 | 1.47% | 10.15 | 10.39 | 40307 | 4157.54 | 2.63% |
| 2024-12-10 | 10.58 | 10.22 | -0.06 | -0.58% | 10.19 | 10.58 | 26029 | 2690.01 | 1.70% |
| 2024-12-09 | 10.33 | 10.28 | -0.04 | -0.39% | 10.17 | 10.62 | 31430 | 3262.07 | 2.05% |
| 2024-12-06 | 10.35 | 10.32 | 0.03 | 0.29% | 10.08 | 10.38 | 20800 | 2137.61 | 1.36% |
| 2024-12-05 | 10.12 | 10.29 | 0.17 | 1.68% | 10.01 | 10.29 | 22627 | 2311.25 | 1.48% |
| 2024-12-04 | 10.21 | 10.12 | -0.17 | -1.65% | 10.05 | 10.40 | 24008 | 2450.71 | 1.57% |
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。
