| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.70 | 5.50 | -0.31 | -5.34% | 5.47 | 5.75 | 248684 | 13816.91 | 4.15% |
| 2025-08-13 | 5.85 | 5.81 | -0.04 | -0.68% | 5.78 | 5.86 | 86326 | 5009.59 | 1.44% |
| 2025-08-12 | 5.87 | 5.85 | -0.01 | -0.17% | 5.83 | 5.89 | 47867 | 2805.29 | 0.80% |
| 2025-08-11 | 5.81 | 5.86 | 0.03 | 0.51% | 5.80 | 5.86 | 52642 | 3071.60 | 0.88% |
| 2025-08-08 | 5.85 | 5.83 | -0.05 | -0.85% | 5.82 | 5.90 | 48650 | 2841.96 | 0.81% |
| 2025-08-07 | 5.83 | 5.88 | 0.04 | 0.68% | 5.80 | 5.92 | 81760 | 4803.83 | 1.36% |
| 2025-08-06 | 5.87 | 5.84 | -0.01 | -0.17% | 5.79 | 5.87 | 78161 | 4552.10 | 1.30% |
| 2025-08-05 | 5.83 | 5.85 | 0.01 | 0.17% | 5.81 | 5.88 | 54055 | 3155.77 | 0.90% |
| 2025-08-04 | 5.80 | 5.84 | 0.00 | 0.00% | 5.78 | 5.86 | 46170 | 2686.82 | 0.77% |
| 2025-08-01 | 5.80 | 5.84 | 0.02 | 0.34% | 5.80 | 5.92 | 68085 | 3981.23 | 1.14% |
| 2025-07-31 | 5.89 | 5.82 | -0.10 | -1.69% | 5.80 | 5.90 | 76510 | 4473.08 | 1.28% |
| 2025-07-30 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55954 | 3323.96 | 0.93% |
| 2025-07-29 | 5.91 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 49944 | 2953.50 | 0.83% |
| 2025-07-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.90 | 6.00 | 92340 | 5490.67 | 1.54% |
| 2025-07-25 | 6.07 | 5.99 | -0.06 | -0.99% | 5.97 | 6.08 | 106174 | 6386.19 | 1.77% |
| 2025-07-24 | 5.99 | 6.05 | 0.06 | 1.00% | 5.99 | 6.09 | 99214 | 5983.17 | 1.66% |
| 2025-07-23 | 6.09 | 5.99 | -0.02 | -0.33% | 5.98 | 6.10 | 77532 | 4681.29 | 1.29% |
| 2025-07-22 | 6.06 | 6.01 | -0.01 | -0.17% | 5.98 | 6.08 | 68371 | 4113.29 | 1.14% |
| 2025-07-21 | 5.98 | 6.02 | 0.06 | 1.01% | 5.92 | 6.06 | 98665 | 5905.81 | 1.65% |
| 2025-07-18 | 5.96 | 5.96 | 0.00 | 0.00% | 5.90 | 6.02 | 58538 | 3486.30 | 0.98% |
| 2025-07-17 | 6.01 | 5.96 | -0.04 | -0.67% | 5.94 | 6.05 | 52681 | 3149.76 | 0.88% |
| 2025-07-16 | 5.85 | 6.00 | 0.12 | 2.04% | 5.81 | 6.03 | 93303 | 5557.70 | 1.56% |
| 2025-07-15 | 5.93 | 5.88 | -0.07 | -1.18% | 5.83 | 5.95 | 83200 | 4882.82 | 1.39% |
| 2025-07-14 | 5.98 | 5.95 | 0.01 | 0.17% | 5.92 | 6.00 | 61244 | 3648.33 | 1.02% |
| 2025-07-11 | 5.89 | 5.94 | 0.01 | 0.17% | 5.85 | 5.96 | 86697 | 5124.47 | 1.45% |
| 2025-07-10 | 5.98 | 5.93 | -0.06 | -1.00% | 5.90 | 5.99 | 121369 | 7200.20 | 2.03% |
| 2025-07-09 | 6.04 | 5.99 | -0.06 | -0.99% | 5.97 | 6.06 | 99875 | 5997.48 | 1.67% |
| 2025-07-08 | 6.09 | 6.05 | -0.03 | -0.49% | 6.03 | 6.09 | 58023 | 3511.44 | 0.97% |
| 2025-07-07 | 6.07 | 6.08 | 0.01 | 0.16% | 6.02 | 6.10 | 48735 | 2952.55 | 0.81% |
| 2025-07-04 | 6.19 | 6.07 | -0.12 | -1.94% | 6.07 | 6.19 | 86441 | 5273.55 | 1.44% |
| 2025-07-03 | 6.17 | 6.19 | 0.02 | 0.32% | 6.13 | 6.22 | 49568 | 3062.91 | 0.83% |
| 2025-07-02 | 6.20 | 6.17 | 0.01 | 0.16% | 6.11 | 6.24 | 79179 | 4880.19 | 1.32% |
| 2025-07-01 | 6.20 | 6.16 | -0.04 | -0.65% | 6.13 | 6.21 | 68432 | 4217.94 | 1.14% |
| 2025-06-30 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 58714 | 3639.80 | 0.98% |
| 2025-06-27 | 6.20 | 6.21 | 0.02 | 0.32% | 6.15 | 6.23 | 74930 | 4635.58 | 1.25% |
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。
