| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 13.93 | 13.58 | -0.32 | -2.30% | 13.51 | 14.08 | 36214 | 4983.27 | 2.36% |
| 2026-03-25 | 13.79 | 13.90 | 0.24 | 1.76% | 13.75 | 14.10 | 46472 | 6469.21 | 3.03% |
| 2026-03-24 | 13.60 | 13.66 | 0.70 | 5.40% | 13.03 | 13.75 | 72502 | 9738.81 | 4.73% |
| 2026-03-23 | 13.20 | 12.96 | -0.68 | -4.99% | 12.92 | 14.60 | 89606 | 12124.76 | 5.85% |
| 2026-03-20 | 14.60 | 13.64 | -0.71 | -4.95% | 13.60 | 15.36 | 68719 | 9764.06 | 4.48% |
| 2026-03-19 | 15.29 | 14.35 | -0.63 | -4.21% | 14.22 | 15.30 | 62449 | 9123.02 | 4.07% |
| 2026-03-18 | 14.40 | 14.98 | 0.88 | 6.24% | 14.00 | 15.20 | 104907 | 15368.90 | 6.84% |
| 2026-03-17 | 14.46 | 14.10 | -0.39 | -2.69% | 14.00 | 14.93 | 104179 | 15103.83 | 6.80% |
| 2026-03-16 | 15.36 | 14.49 | -1.02 | -6.58% | 13.97 | 15.60 | 165364 | 23926.09 | 10.79% |
| 2026-03-13 | 14.00 | 15.51 | 1.41 | 10.00% | 13.86 | 15.51 | 76061 | 11428.33 | 4.96% |
| 2026-03-12 | 14.36 | 14.10 | -0.34 | -2.35% | 14.03 | 14.52 | 22008 | 3130.90 | 1.44% |
| 2026-03-11 | 14.54 | 14.44 | -0.16 | -1.10% | 14.27 | 14.75 | 26207 | 3784.06 | 1.71% |
| 2026-03-10 | 13.89 | 14.60 | 0.71 | 5.11% | 13.89 | 14.62 | 27942 | 4008.86 | 1.82% |
| 2026-03-09 | 13.87 | 13.89 | -0.09 | -0.64% | 13.57 | 14.14 | 29488 | 4073.99 | 1.92% |
| 2026-03-06 | 13.33 | 13.98 | 0.55 | 4.10% | 13.33 | 14.01 | 28630 | 3959.34 | 1.87% |
| 2026-03-05 | 13.36 | 13.43 | 0.13 | 0.98% | 13.32 | 13.75 | 31064 | 4205.53 | 2.03% |
| 2026-03-04 | 13.17 | 13.30 | -0.26 | -1.92% | 13.13 | 13.57 | 25958 | 3456.27 | 1.69% |
| 2026-03-03 | 13.86 | 13.56 | -0.24 | -1.74% | 13.49 | 14.10 | 36697 | 5046.66 | 2.39% |
| 2026-03-02 | 14.17 | 13.80 | -0.50 | -3.50% | 13.59 | 14.28 | 30520 | 4250.48 | 1.99% |
| 2026-02-27 | 14.27 | 14.30 | -0.01 | -0.07% | 14.22 | 14.40 | 15371 | 2198.27 | 1.00% |
| 2026-02-26 | 14.51 | 14.31 | -0.19 | -1.31% | 14.20 | 14.62 | 19540 | 2804.04 | 1.27% |
| 2026-02-25 | 14.38 | 14.50 | 0.16 | 1.12% | 14.25 | 14.63 | 17888 | 2580.24 | 1.17% |
| 2026-02-24 | 14.10 | 14.34 | 0.26 | 1.85% | 14.10 | 14.59 | 17013 | 2431.45 | 1.11% |
| 2026-02-13 | 13.99 | 14.08 | 0.02 | 0.14% | 13.94 | 14.27 | 17896 | 2530.76 | 1.17% |
| 2026-02-12 | 14.15 | 14.06 | -0.11 | -0.78% | 13.84 | 14.25 | 18350 | 2582.59 | 1.20% |
| 2026-02-11 | 14.07 | 14.17 | 0.12 | 0.85% | 13.94 | 14.27 | 17513 | 2475.42 | 1.14% |
| 2026-02-10 | 14.28 | 14.05 | -0.11 | -0.78% | 14.00 | 14.38 | 23705 | 3358.28 | 1.55% |
| 2026-02-09 | 13.98 | 14.16 | 0.25 | 1.80% | 13.87 | 14.21 | 19465 | 2740.23 | 1.27% |
| 2026-02-06 | 13.80 | 13.91 | 0.13 | 0.94% | 13.68 | 14.10 | 25604 | 3566.20 | 1.67% |
| 2026-02-05 | 13.86 | 13.78 | -0.05 | -0.36% | 13.70 | 13.98 | 21881 | 3032.59 | 1.43% |
| 2026-02-04 | 13.71 | 13.83 | 0.12 | 0.88% | 13.59 | 14.02 | 25150 | 3477.47 | 1.64% |
| 2026-02-03 | 13.50 | 13.71 | 0.40 | 3.01% | 13.32 | 13.87 | 30025 | 4106.50 | 1.96% |
| 2026-02-02 | 13.48 | 13.31 | -0.13 | -0.97% | 13.31 | 14.08 | 34599 | 4685.28 | 2.26% |
| 2026-01-30 | 13.07 | 13.44 | 0.28 | 2.13% | 13.00 | 13.55 | 30006 | 3984.26 | 1.96% |
| 2026-01-29 | 13.13 | 13.16 | 0.06 | 0.46% | 12.91 | 13.39 | 22094 | 2911.35 | 1.44% |
| 2026-01-28 | 13.33 | 13.10 | -0.23 | -1.73% | 13.03 | 13.36 | 22789 | 3005.13 | 1.49% |
| 2026-01-27 | 13.32 | 13.33 | -0.05 | -0.37% | 12.78 | 13.47 | 31303 | 4113.91 | 2.04% |
| 2026-01-26 | 13.62 | 13.38 | -0.22 | -1.62% | 13.25 | 13.67 | 25293 | 3399.65 | 1.65% |
| 2026-01-23 | 13.73 | 13.60 | -0.05 | -0.37% | 13.48 | 13.73 | 18792 | 2556.64 | 1.23% |
| 2026-01-22 | 13.46 | 13.65 | 0.19 | 1.41% | 13.23 | 13.75 | 27644 | 3729.52 | 1.80% |
| 2026-01-21 | 13.21 | 13.46 | 0.26 | 1.97% | 12.93 | 13.69 | 51444 | 6861.59 | 3.36% |
| 2026-01-20 | 13.32 | 13.20 | -0.15 | -1.12% | 13.03 | 13.51 | 47461 | 6290.04 | 3.10% |
| 2026-01-19 | 12.88 | 13.35 | 0.49 | 3.81% | 12.88 | 13.54 | 34728 | 4617.42 | 2.27% |
| 2026-01-16 | 13.23 | 12.86 | -0.24 | -1.83% | 12.66 | 13.30 | 35319 | 4574.67 | 2.30% |
| 2026-01-15 | 12.61 | 13.10 | 0.48 | 3.80% | 12.40 | 13.13 | 35496 | 4581.89 | 2.32% |
| 2026-01-14 | 12.40 | 12.62 | 0.23 | 1.86% | 12.29 | 12.87 | 36259 | 4576.42 | 2.37% |
| 2026-01-13 | 12.25 | 12.39 | 0.14 | 1.14% | 12.04 | 12.64 | 36726 | 4552.71 | 2.40% |
| 2026-01-12 | 12.23 | 12.25 | 0.20 | 1.66% | 12.03 | 12.31 | 25880 | 3156.45 | 1.69% |
| 2026-01-09 | 12.08 | 12.05 | 0.09 | 0.75% | 11.80 | 12.23 | 28971 | 3489.01 | 1.89% |
| 2026-01-08 | 11.46 | 11.96 | 0.50 | 4.36% | 11.41 | 12.08 | 38686 | 4582.33 | 2.52% |
| 2026-01-07 | 11.68 | 11.46 | -0.26 | -2.22% | 11.42 | 11.74 | 21801 | 2520.39 | 1.42% |
| 2026-01-06 | 11.70 | 11.72 | 0.05 | 0.43% | 11.57 | 11.94 | 27160 | 3186.32 | 1.77% |
| 2026-01-05 | 11.66 | 11.67 | 0.05 | 0.43% | 11.52 | 11.88 | 31426 | 3694.82 | 2.05% |
| 2025-12-31 | 11.46 | 11.62 | 0.18 | 1.57% | 11.26 | 11.68 | 19450 | 2231.02 | 1.27% |
| 2025-12-30 | 11.70 | 11.44 | -0.19 | -1.63% | 11.40 | 11.72 | 18108 | 2083.58 | 1.18% |
| 2025-12-29 | 11.56 | 11.63 | 0.03 | 0.26% | 11.41 | 11.71 | 22631 | 2616.82 | 1.48% |
| 2025-12-26 | 11.77 | 11.60 | -0.16 | -1.36% | 11.60 | 11.93 | 18736 | 2198.75 | 1.22% |
| 2025-12-25 | 11.67 | 11.76 | 0.09 | 0.77% | 11.55 | 11.80 | 19107 | 2231.88 | 1.25% |
| 2025-12-24 | 11.51 | 11.67 | 0.13 | 1.13% | 11.41 | 11.75 | 20545 | 2393.26 | 1.34% |
| 2025-12-23 | 11.40 | 11.54 | 0.08 | 0.70% | 11.25 | 11.61 | 27488 | 3146.21 | 1.79% |
| 2025-12-22 | 11.78 | 11.46 | -0.21 | -1.80% | 11.43 | 11.89 | 32866 | 3818.86 | 2.14% |
| 2025-12-19 | 11.29 | 11.67 | 0.38 | 3.37% | 11.28 | 11.80 | 26252 | 3025.84 | 1.71% |
| 2025-12-18 | 11.08 | 11.29 | 0.18 | 1.62% | 10.97 | 11.47 | 26351 | 2980.11 | 1.72% |
| 2025-12-17 | 11.00 | 11.11 | 0.02 | 0.18% | 10.81 | 11.22 | 22142 | 2439.34 | 1.44% |
| 2025-12-16 | 11.28 | 11.09 | -0.20 | -1.77% | 11.00 | 11.38 | 19959 | 2220.03 | 1.30% |
| 2025-12-15 | 11.05 | 11.29 | 0.15 | 1.35% | 11.00 | 11.45 | 28635 | 3221.96 | 1.87% |
| 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% |
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。
