| 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 | 4.85 | 4.76 | -0.10 | -2.06% | 4.75 | 4.86 | 74481 | 3572.77 | 1.24% |
| 2025-12-11 | 5.04 | 4.86 | -0.20 | -3.95% | 4.85 | 5.07 | 103895 | 5110.73 | 1.73% |
| 2025-12-10 | 5.10 | 5.06 | -0.08 | -1.56% | 5.03 | 5.15 | 68082 | 3451.79 | 1.14% |
| 2025-12-09 | 5.14 | 5.14 | -0.01 | -0.19% | 5.10 | 5.24 | 67328 | 3484.77 | 1.12% |
| 2025-12-08 | 5.11 | 5.15 | 0.04 | 0.78% | 5.07 | 5.16 | 53191 | 2713.01 | 0.89% |
| 2025-12-05 | 5.09 | 5.11 | 0.00 | 0.00% | 5.03 | 5.13 | 54905 | 2784.21 | 0.92% |
| 2025-12-04 | 5.16 | 5.11 | -0.06 | -1.16% | 5.06 | 5.24 | 70468 | 3616.38 | 1.18% |
| 2025-12-03 | 5.08 | 5.17 | 0.09 | 1.77% | 5.04 | 5.29 | 102868 | 5311.48 | 1.72% |
| 2025-12-02 | 5.22 | 5.08 | -0.13 | -2.50% | 5.05 | 5.22 | 103243 | 5263.17 | 1.72% |
| 2025-12-01 | 5.25 | 5.21 | -0.03 | -0.57% | 5.18 | 5.26 | 58895 | 3070.32 | 0.98% |
| 2025-11-28 | 5.15 | 5.24 | 0.06 | 1.16% | 5.15 | 5.24 | 49675 | 2584.86 | 0.83% |
| 2025-11-27 | 5.22 | 5.18 | -0.04 | -0.77% | 5.18 | 5.24 | 53653 | 2790.70 | 0.90% |
| 2025-11-26 | 5.20 | 5.22 | -0.01 | -0.19% | 5.20 | 5.38 | 82329 | 4365.40 | 1.37% |
| 2025-11-25 | 5.27 | 5.23 | 0.00 | 0.00% | 5.18 | 5.27 | 52014 | 2721.42 | 0.87% |
| 2025-11-24 | 5.26 | 5.23 | 0.01 | 0.19% | 5.16 | 5.30 | 85531 | 4479.01 | 1.43% |
| 2025-11-21 | 5.51 | 5.22 | -0.33 | -5.95% | 5.21 | 5.52 | 189733 | 10124.24 | 3.17% |
| 2025-11-20 | 5.47 | 5.55 | 0.08 | 1.46% | 5.34 | 5.62 | 247508 | 13619.66 | 4.13% |
| 2025-11-19 | 5.40 | 5.47 | 0.08 | 1.48% | 5.30 | 5.67 | 175699 | 9602.69 | 2.93% |
| 2025-11-18 | 5.49 | 5.39 | -0.10 | -1.82% | 5.36 | 5.49 | 60008 | 3239.07 | 1.00% |
| 2025-11-17 | 5.48 | 5.49 | 0.02 | 0.37% | 5.45 | 5.51 | 53841 | 2950.19 | 0.90% |
| 2025-11-14 | 5.44 | 5.47 | 0.03 | 0.55% | 5.41 | 5.52 | 74547 | 4089.45 | 1.24% |
| 2025-11-13 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 59770 | 3252.40 | 1.00% |
| 2025-11-12 | 5.40 | 5.48 | 0.07 | 1.29% | 5.40 | 5.54 | 88570 | 4837.62 | 1.48% |
| 2025-11-11 | 5.39 | 5.41 | 0.00 | 0.00% | 5.34 | 5.45 | 68624 | 3713.55 | 1.15% |
| 2025-11-10 | 5.45 | 5.41 | -0.04 | -0.73% | 5.36 | 5.48 | 62646 | 3398.58 | 1.05% |
| 2025-11-07 | 5.44 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 65010 | 3525.52 | 1.08% |
| 2025-11-06 | 5.53 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 68643 | 3728.58 | 1.15% |
| 2025-11-05 | 5.45 | 5.50 | 0.00 | 0.00% | 5.43 | 5.51 | 76478 | 4188.63 | 1.28% |
| 2025-11-04 | 5.50 | 5.50 | -0.01 | -0.18% | 5.45 | 5.61 | 148315 | 8193.02 | 2.48% |
| 2025-11-03 | 5.26 | 5.51 | 0.24 | 4.55% | 5.24 | 5.70 | 285004 | 15634.55 | 4.76% |
| 2025-10-31 | 5.21 | 5.27 | 0.10 | 1.93% | 5.16 | 5.28 | 79580 | 4163.58 | 1.33% |
| 2025-10-30 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.24 | 54068 | 2804.28 | 0.90% |
| 2025-10-29 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.24 | 53840 | 2793.41 | 0.90% |
| 2025-10-28 | 5.25 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 47872 | 2518.52 | 0.80% |
| 2025-10-27 | 5.36 | 5.26 | -0.09 | -1.68% | 5.24 | 5.36 | 76051 | 4015.11 | 1.27% |
| 2025-10-24 | 5.40 | 5.35 | -0.01 | -0.19% | 5.32 | 5.45 | 56475 | 3031.54 | 0.94% |
| 2025-10-23 | 5.36 | 5.36 | -0.03 | -0.56% | 5.32 | 5.41 | 48516 | 2597.79 | 0.81% |
| 2025-10-22 | 5.29 | 5.39 | 0.10 | 1.89% | 5.27 | 5.46 | 99468 | 5367.65 | 1.66% |
| 2025-10-21 | 5.25 | 5.29 | 0.01 | 0.19% | 5.22 | 5.31 | 60487 | 3187.37 | 1.01% |
| 2025-10-20 | 5.15 | 5.28 | 0.15 | 2.92% | 5.15 | 5.28 | 74890 | 3912.69 | 1.25% |
| 2025-10-17 | 5.20 | 5.13 | -0.08 | -1.54% | 5.12 | 5.21 | 54348 | 2806.27 | 0.91% |
| 2025-10-16 | 5.25 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 77196 | 4026.79 | 1.29% |
| 2025-10-15 | 5.18 | 5.26 | 0.06 | 1.15% | 5.15 | 5.26 | 59325 | 3095.92 | 0.99% |
| 2025-10-14 | 5.25 | 5.20 | -0.04 | -0.76% | 5.17 | 5.31 | 79541 | 4157.29 | 1.33% |
| 2025-10-13 | 5.24 | 5.24 | -0.10 | -1.87% | 5.04 | 5.26 | 92446 | 4805.16 | 1.54% |
| 2025-10-10 | 5.40 | 5.34 | -0.05 | -0.93% | 5.32 | 5.45 | 97731 | 5255.41 | 1.63% |
| 2025-10-09 | 5.38 | 5.39 | 0.00 | 0.00% | 5.31 | 5.44 | 65174 | 3490.87 | 1.09% |
| 2025-09-30 | 5.41 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 41036 | 2209.89 | 0.68% |
| 2025-09-29 | 5.35 | 5.40 | 0.00 | 0.00% | 5.31 | 5.41 | 56449 | 3030.58 | 0.94% |
| 2025-09-26 | 5.36 | 5.40 | 0.01 | 0.19% | 5.31 | 5.41 | 54018 | 2900.61 | 0.90% |
| 2025-09-25 | 5.41 | 5.39 | -0.04 | -0.74% | 5.35 | 5.44 | 81563 | 4399.05 | 1.36% |
| 2025-09-24 | 5.42 | 5.43 | 0.02 | 0.37% | 5.35 | 5.46 | 70135 | 3805.97 | 1.17% |
| 2025-09-23 | 5.51 | 5.41 | -0.14 | -2.52% | 5.35 | 5.56 | 104879 | 5680.71 | 1.75% |
| 2025-09-22 | 5.55 | 5.55 | -0.01 | -0.18% | 5.48 | 5.58 | 67666 | 3737.33 | 1.13% |
| 2025-09-19 | 5.58 | 5.56 | -0.03 | -0.54% | 5.51 | 5.67 | 89718 | 5000.68 | 1.50% |
| 2025-09-18 | 5.68 | 5.59 | -0.11 | -1.93% | 5.57 | 5.75 | 117277 | 6648.46 | 1.96% |
| 2025-09-17 | 5.74 | 5.70 | -0.04 | -0.70% | 5.67 | 5.75 | 107806 | 6150.35 | 1.80% |
| 2025-09-16 | 5.62 | 5.74 | 0.14 | 2.50% | 5.61 | 5.79 | 174466 | 9957.63 | 2.91% |
| 2025-09-15 | 5.63 | 5.60 | -0.06 | -1.06% | 5.57 | 5.65 | 73158 | 4096.15 | 1.22% |
| 2025-09-12 | 5.68 | 5.66 | 0.02 | 0.35% | 5.62 | 5.70 | 77631 | 4389.22 | 1.30% |
| 2025-09-11 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.67 | 103438 | 5797.95 | 1.73% |
| 2025-09-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.67 | 85163 | 4773.81 | 1.42% |
| 2025-09-09 | 5.61 | 5.64 | 0.00 | 0.00% | 5.60 | 5.72 | 93249 | 5267.27 | 1.56% |
| 2025-09-08 | 5.70 | 5.64 | -0.06 | -1.05% | 5.58 | 5.71 | 148635 | 8372.55 | 2.48% |
| 2025-09-05 | 5.75 | 5.70 | -0.04 | -0.70% | 5.62 | 5.75 | 138213 | 7832.06 | 2.31% |
| 2025-09-04 | 5.85 | 5.74 | -0.13 | -2.21% | 5.70 | 5.92 | 156468 | 9088.23 | 2.61% |
| 2025-09-03 | 5.90 | 5.87 | 0.00 | 0.00% | 5.82 | 6.10 | 275004 | 16346.49 | 4.59% |
| 2025-09-02 | 5.77 | 5.87 | 0.16 | 2.80% | 5.65 | 6.03 | 333170 | 19453.03 | 5.56% |
| 2025-09-01 | 5.77 | 5.71 | -0.06 | -1.04% | 5.60 | 5.98 | 363903 | 20931.92 | 6.07% |
| 2025-08-29 | 5.51 | 5.77 | 0.31 | 5.68% | 5.51 | 6.01 | 368798 | 21617.99 | 6.15% |
| 2025-08-28 | 5.50 | 5.46 | -0.03 | -0.55% | 5.36 | 5.54 | 105443 | 5747.29 | 1.76% |
| 2025-08-27 | 5.63 | 5.49 | -0.13 | -2.31% | 5.48 | 5.64 | 117729 | 6534.64 | 1.96% |
| 2025-08-26 | 5.60 | 5.62 | 0.03 | 0.54% | 5.54 | 5.67 | 107481 | 6048.08 | 1.79% |
| 2025-08-25 | 5.64 | 5.59 | -0.04 | -0.71% | 5.57 | 5.65 | 93257 | 5210.18 | 1.56% |
| 2025-08-22 | 5.64 | 5.63 | 0.01 | 0.18% | 5.58 | 5.64 | 65674 | 3681.48 | 1.10% |
| 2025-08-21 | 5.62 | 5.62 | -0.01 | -0.18% | 5.59 | 5.65 | 76094 | 4274.82 | 1.27% |
| 2025-08-20 | 5.58 | 5.63 | 0.06 | 1.08% | 5.53 | 5.64 | 99735 | 5564.07 | 1.66% |
| 2025-08-19 | 5.49 | 5.57 | 0.08 | 1.46% | 5.47 | 5.63 | 129608 | 7181.56 | 2.16% |
| 2025-08-18 | 5.49 | 5.49 | 0.00 | 0.00% | 5.45 | 5.50 | 110096 | 6035.36 | 1.84% |
| 2025-08-15 | 5.50 | 5.49 | -0.01 | -0.18% | 5.46 | 5.54 | 105834 | 5805.37 | 1.77% |
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。
