| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.62 | 5.88 | 0.09 | 1.55% | 5.22 | 5.89 | 318263 | 17805.84 | 5.31% |
| 2025-04-08 | 5.31 | 5.79 | 0.34 | 6.24% | 5.27 | 5.81 | 316621 | 17638.42 | 5.28% |
| 2025-04-07 | 5.63 | 5.45 | -0.61 | -10.07% | 5.45 | 5.94 | 288979 | 16467.51 | 4.82% |
| 2025-04-03 | 5.51 | 6.06 | 0.55 | 9.98% | 5.47 | 6.06 | 312601 | 18221.21 | 5.22% |
| 2025-04-02 | 5.51 | 5.51 | 0.00 | 0.00% | 5.47 | 5.58 | 47474 | 2627.98 | 0.79% |
| 2025-04-01 | 5.48 | 5.51 | 0.00 | 0.00% | 5.48 | 5.64 | 65607 | 3657.82 | 1.09% |
| 2025-03-31 | 5.51 | 5.51 | -0.08 | -1.43% | 5.42 | 5.56 | 65847 | 3614.48 | 1.10% |
| 2025-03-28 | 5.66 | 5.59 | -0.04 | -0.71% | 5.57 | 5.66 | 52247 | 2925.64 | 0.87% |
| 2025-03-27 | 5.70 | 5.63 | -0.07 | -1.23% | 5.59 | 5.71 | 49262 | 2783.73 | 0.82% |
| 2025-03-26 | 5.65 | 5.70 | 0.05 | 0.88% | 5.63 | 5.73 | 49526 | 2820.78 | 0.83% |
| 2025-03-25 | 5.69 | 5.65 | 0.02 | 0.36% | 5.58 | 5.72 | 59773 | 3372.96 | 1.00% |
| 2025-03-24 | 5.79 | 5.63 | -0.17 | -2.93% | 5.53 | 5.81 | 91160 | 5157.05 | 1.52% |
| 2025-03-21 | 5.89 | 5.80 | -0.09 | -1.53% | 5.74 | 5.89 | 82845 | 4806.17 | 1.38% |
| 2025-03-20 | 5.94 | 5.89 | -0.02 | -0.34% | 5.88 | 5.96 | 56345 | 3338.17 | 0.94% |
| 2025-03-19 | 5.96 | 5.91 | -0.05 | -0.84% | 5.89 | 5.97 | 57668 | 3411.61 | 0.96% |
| 2025-03-18 | 5.95 | 5.96 | 0.03 | 0.51% | 5.90 | 6.06 | 93767 | 5595.08 | 1.56% |
| 2025-03-17 | 5.90 | 5.93 | 0.05 | 0.85% | 5.87 | 5.96 | 72118 | 4270.56 | 1.20% |
| 2025-03-14 | 5.78 | 5.88 | 0.09 | 1.55% | 5.73 | 5.89 | 92697 | 5412.41 | 1.55% |
| 2025-03-13 | 5.87 | 5.79 | -0.11 | -1.86% | 5.71 | 5.90 | 102358 | 5925.70 | 1.71% |
| 2025-03-12 | 5.92 | 5.90 | 0.00 | 0.00% | 5.89 | 5.95 | 80581 | 4770.18 | 1.34% |
| 2025-03-11 | 5.88 | 5.90 | -0.06 | -1.01% | 5.77 | 5.92 | 132105 | 7712.44 | 2.20% |
| 2025-03-10 | 5.95 | 5.96 | -0.06 | -1.00% | 5.95 | 6.02 | 74143 | 4429.47 | 1.24% |
| 2025-03-07 | 6.11 | 6.02 | -0.10 | -1.63% | 5.97 | 6.11 | 110090 | 6635.45 | 1.84% |
| 2025-03-06 | 6.05 | 6.12 | 0.08 | 1.32% | 6.02 | 6.15 | 122503 | 7476.56 | 2.04% |
| 2025-03-05 | 6.13 | 6.04 | -0.11 | -1.79% | 6.00 | 6.14 | 119140 | 7186.29 | 1.99% |
| 2025-03-04 | 5.99 | 6.15 | 0.10 | 1.65% | 5.95 | 6.20 | 150903 | 9213.02 | 2.52% |
| 2025-03-03 | 6.03 | 6.05 | -0.04 | -0.66% | 5.93 | 6.23 | 177091 | 10786.74 | 2.96% |
| 2025-02-28 | 6.06 | 6.09 | 0.06 | 1.00% | 5.96 | 6.42 | 261319 | 16208.73 | 4.36% |
| 2025-02-27 | 6.14 | 6.03 | -0.08 | -1.31% | 5.88 | 6.20 | 159203 | 9590.30 | 2.66% |
| 2025-02-26 | 6.09 | 6.11 | 0.02 | 0.33% | 6.07 | 6.15 | 125025 | 7627.84 | 2.09% |
| 2025-02-25 | 6.06 | 6.09 | -0.07 | -1.14% | 6.06 | 6.24 | 121826 | 7484.39 | 2.03% |
| 2025-02-24 | 6.25 | 6.16 | -0.16 | -2.53% | 6.09 | 6.28 | 183312 | 11340.78 | 3.06% |
| 2025-02-21 | 6.51 | 6.32 | -0.23 | -3.51% | 6.21 | 6.51 | 287758 | 18126.21 | 4.80% |
| 2025-02-20 | 6.38 | 6.55 | 0.17 | 2.66% | 6.31 | 6.68 | 267031 | 17378.77 | 4.46% |
| 2025-02-19 | 6.42 | 6.38 | 0.07 | 1.11% | 6.30 | 6.46 | 212724 | 13499.78 | 3.55% |
| 2025-02-18 | 6.69 | 6.31 | -0.38 | -5.68% | 6.28 | 6.74 | 355830 | 23052.11 | 5.94% |
| 2025-02-17 | 6.84 | 6.69 | -0.22 | -3.18% | 6.45 | 7.24 | 558284 | 37783.96 | 9.32% |
| 2025-02-14 | 6.36 | 6.91 | 0.63 | 10.03% | 6.30 | 6.91 | 419596 | 27879.93 | 7.00% |
| 2025-02-13 | 6.47 | 6.28 | 0.10 | 1.62% | 6.28 | 6.62 | 622968 | 40026.52 | 10.40% |
| 2025-02-12 | 5.64 | 6.18 | 0.56 | 9.96% | 5.61 | 6.18 | 156433 | 9320.49 | 2.61% |
| 2025-02-11 | 5.84 | 5.62 | -0.19 | -3.27% | 5.59 | 5.85 | 209373 | 11834.22 | 3.49% |
| 2025-02-10 | 5.78 | 5.81 | 0.03 | 0.52% | 5.76 | 5.95 | 180654 | 10538.31 | 3.01% |
| 2025-02-07 | 5.60 | 5.78 | 0.16 | 2.85% | 5.60 | 5.82 | 157369 | 9004.29 | 2.63% |
| 2025-02-06 | 5.53 | 5.62 | 0.09 | 1.63% | 5.40 | 5.67 | 155227 | 8618.76 | 2.59% |
| 2025-02-05 | 5.48 | 5.53 | 0.08 | 1.47% | 5.45 | 5.61 | 101425 | 5614.39 | 1.69% |
| 2025-01-27 | 5.55 | 5.45 | -0.03 | -0.55% | 5.40 | 5.61 | 103535 | 5709.34 | 1.73% |
| 2025-01-24 | 5.40 | 5.48 | 0.08 | 1.48% | 5.33 | 5.49 | 101463 | 5516.82 | 1.69% |
| 2025-01-23 | 5.50 | 5.40 | -0.01 | -0.18% | 5.39 | 5.60 | 138337 | 7647.28 | 2.31% |
| 2025-01-22 | 5.60 | 5.41 | -0.22 | -3.91% | 5.40 | 5.63 | 139530 | 7685.05 | 2.33% |
| 2025-01-21 | 5.62 | 5.63 | -0.01 | -0.18% | 5.50 | 5.88 | 154399 | 8687.05 | 2.58% |
| 2025-01-20 | 5.60 | 5.64 | 0.06 | 1.08% | 5.50 | 5.72 | 108320 | 6111.31 | 1.81% |
| 2025-01-17 | 5.63 | 5.58 | -0.05 | -0.89% | 5.50 | 5.63 | 72798 | 4046.68 | 1.21% |
| 2025-01-16 | 5.62 | 5.63 | 0.02 | 0.36% | 5.55 | 5.75 | 82660 | 4666.75 | 1.38% |
| 2025-01-15 | 5.64 | 5.61 | -0.03 | -0.53% | 5.56 | 5.71 | 121371 | 6826.64 | 2.03% |
| 2025-01-14 | 5.41 | 5.64 | 0.26 | 4.83% | 5.41 | 5.64 | 121736 | 6777.99 | 2.03% |
| 2025-01-13 | 5.30 | 5.38 | -0.07 | -1.28% | 5.20 | 5.45 | 123817 | 6631.52 | 2.07% |
| 2025-01-10 | 5.68 | 5.45 | -0.25 | -4.39% | 5.45 | 5.72 | 101301 | 5664.45 | 1.69% |
| 2025-01-09 | 5.65 | 5.70 | -0.01 | -0.18% | 5.63 | 5.75 | 106982 | 6100.32 | 1.79% |
| 2025-01-08 | 5.66 | 5.71 | -0.03 | -0.52% | 5.53 | 5.74 | 125231 | 7063.37 | 2.09% |
| 2025-01-07 | 5.60 | 5.74 | 0.18 | 3.24% | 5.55 | 5.74 | 126137 | 7101.15 | 2.11% |
| 2025-01-06 | 5.60 | 5.56 | -0.07 | -1.24% | 5.41 | 5.70 | 157811 | 8776.54 | 2.63% |
| 2025-01-03 | 6.03 | 5.63 | -0.44 | -7.25% | 5.60 | 6.11 | 191711 | 11111.80 | 3.20% |
| 2025-01-02 | 6.09 | 6.07 | -0.04 | -0.65% | 5.97 | 6.44 | 201877 | 12515.13 | 3.37% |
| 2024-12-31 | 6.30 | 6.11 | -0.20 | -3.17% | 6.05 | 6.33 | 161582 | 9949.65 | 2.70% |
| 2024-12-30 | 6.42 | 6.31 | -0.09 | -1.41% | 6.26 | 6.54 | 147848 | 9368.20 | 2.47% |
| 2024-12-27 | 6.68 | 6.40 | -0.19 | -2.88% | 6.37 | 6.68 | 279989 | 18102.05 | 4.67% |
| 2024-12-26 | 5.96 | 6.59 | 0.60 | 10.02% | 5.91 | 6.59 | 282990 | 17760.69 | 4.72% |
| 2024-12-25 | 6.27 | 5.99 | -0.35 | -5.52% | 5.92 | 6.36 | 185706 | 11220.54 | 3.10% |
| 2024-12-24 | 6.24 | 6.34 | 0.10 | 1.60% | 6.12 | 6.35 | 125540 | 7847.99 | 2.10% |
| 2024-12-23 | 6.59 | 6.24 | -0.27 | -4.15% | 6.22 | 6.60 | 148953 | 9431.75 | 2.49% |
| 2024-12-20 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.58 | 126035 | 8218.95 | 2.10% |
| 2024-12-19 | 6.48 | 6.42 | -0.14 | -2.13% | 6.28 | 6.48 | 194091 | 12368.77 | 3.24% |
| 2024-12-18 | 6.65 | 6.56 | -0.15 | -2.24% | 6.50 | 6.77 | 170141 | 11237.25 | 2.84% |
| 2024-12-17 | 6.95 | 6.71 | -0.24 | -3.45% | 6.70 | 6.97 | 156443 | 10640.70 | 2.61% |
| 2024-12-16 | 7.20 | 6.95 | -0.34 | -4.66% | 6.91 | 7.30 | 196983 | 13882.75 | 3.29% |
| 2024-12-13 | 7.29 | 7.29 | -0.06 | -0.82% | 7.24 | 7.49 | 194141 | 14241.02 | 3.24% |
| 2024-12-12 | 7.38 | 7.35 | -0.11 | -1.47% | 7.22 | 7.50 | 172204 | 12621.93 | 2.87% |
| 2024-12-11 | 7.30 | 7.46 | 0.07 | 0.95% | 7.25 | 7.49 | 153337 | 11378.52 | 2.56% |
| 2024-12-10 | 7.61 | 7.39 | -0.05 | -0.67% | 7.37 | 7.64 | 234548 | 17612.22 | 3.91% |
| 2024-12-09 | 7.69 | 7.44 | -0.29 | -3.75% | 7.32 | 7.69 | 286417 | 21362.08 | 4.78% |
万林物流(603117)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。
