| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.28 | 6.19 | -0.12 | -1.90% | 6.19 | 6.28 | 69826 | 4346.90 | 1.17% |
| 2025-06-25 | 6.29 | 6.31 | 0.02 | 0.32% | 6.20 | 6.31 | 111272 | 6970.01 | 1.86% |
| 2025-06-24 | 6.21 | 6.29 | 0.04 | 0.64% | 6.16 | 6.34 | 110733 | 6909.54 | 1.85% |
| 2025-06-23 | 6.08 | 6.25 | 0.11 | 1.79% | 6.06 | 6.30 | 133084 | 8245.71 | 2.22% |
| 2025-06-20 | 5.94 | 6.14 | 0.20 | 3.37% | 5.91 | 6.27 | 175322 | 10752.13 | 2.93% |
| 2025-06-19 | 5.96 | 5.94 | -0.06 | -1.00% | 5.93 | 6.04 | 55393 | 3300.35 | 0.92% |
| 2025-06-18 | 6.02 | 6.00 | -0.02 | -0.33% | 5.96 | 6.06 | 54021 | 3238.14 | 0.90% |
| 2025-06-17 | 5.95 | 6.02 | 0.06 | 1.01% | 5.95 | 6.15 | 102608 | 6217.30 | 1.71% |
| 2025-06-16 | 5.85 | 5.96 | 0.05 | 0.85% | 5.84 | 6.03 | 63722 | 3798.49 | 1.06% |
| 2025-06-13 | 6.07 | 5.91 | -0.18 | -2.96% | 5.88 | 6.08 | 176751 | 10515.54 | 2.95% |
| 2025-06-12 | 6.11 | 6.09 | -0.06 | -0.98% | 6.07 | 6.17 | 86736 | 5286.29 | 1.45% |
| 2025-06-11 | 6.15 | 6.15 | 0.00 | 0.00% | 6.10 | 6.23 | 82747 | 5090.52 | 1.38% |
| 2025-06-10 | 6.23 | 6.15 | -0.10 | -1.60% | 6.08 | 6.35 | 127758 | 7939.12 | 2.13% |
| 2025-06-09 | 6.06 | 6.25 | 0.16 | 2.63% | 6.03 | 6.25 | 121036 | 7476.69 | 2.02% |
| 2025-06-06 | 6.03 | 6.09 | 0.03 | 0.50% | 6.03 | 6.25 | 99672 | 6108.76 | 1.66% |
| 2025-06-05 | 6.05 | 6.06 | -0.03 | -0.49% | 6.00 | 6.09 | 101501 | 6128.34 | 1.69% |
| 2025-06-04 | 6.12 | 6.09 | -0.05 | -0.81% | 6.02 | 6.16 | 113796 | 6913.26 | 1.90% |
| 2025-06-03 | 6.08 | 6.14 | 0.03 | 0.49% | 6.05 | 6.19 | 90428 | 5546.27 | 1.51% |
| 2025-05-30 | 6.19 | 6.11 | -0.10 | -1.61% | 6.05 | 6.19 | 87051 | 5314.47 | 1.45% |
| 2025-05-29 | 6.18 | 6.21 | 0.03 | 0.49% | 6.12 | 6.26 | 94699 | 5869.40 | 1.58% |
| 2025-05-28 | 6.30 | 6.18 | -0.14 | -2.22% | 6.15 | 6.37 | 108746 | 6766.51 | 1.81% |
| 2025-05-27 | 6.38 | 6.32 | -0.06 | -0.94% | 6.29 | 6.40 | 112183 | 7106.50 | 1.87% |
| 2025-05-26 | 6.14 | 6.38 | 0.24 | 3.91% | 6.11 | 6.48 | 225758 | 14319.75 | 3.77% |
| 2025-05-23 | 6.25 | 6.14 | -0.22 | -3.46% | 6.12 | 6.33 | 219388 | 13630.69 | 3.66% |
| 2025-05-22 | 6.47 | 6.36 | -0.18 | -2.75% | 6.32 | 6.50 | 188794 | 12069.26 | 3.15% |
| 2025-05-21 | 6.68 | 6.54 | -0.16 | -2.39% | 6.54 | 6.77 | 199946 | 13197.94 | 3.34% |
| 2025-05-20 | 6.67 | 6.70 | 0.09 | 1.36% | 6.50 | 6.77 | 379012 | 25141.53 | 6.33% |
| 2025-05-19 | 6.68 | 6.61 | 0.19 | 2.96% | 6.61 | 6.97 | 534528 | 36295.21 | 8.92% |
| 2025-05-16 | 6.45 | 6.42 | 0.00 | 0.00% | 6.31 | 6.46 | 186470 | 11896.43 | 3.11% |
| 2025-05-15 | 6.66 | 6.42 | -0.23 | -3.46% | 6.41 | 6.69 | 278589 | 18131.94 | 4.65% |
| 2025-05-14 | 6.29 | 6.65 | 0.31 | 4.89% | 6.26 | 6.80 | 498606 | 32610.54 | 8.32% |
| 2025-05-13 | 6.38 | 6.34 | 0.05 | 0.79% | 6.21 | 6.40 | 181461 | 11434.91 | 3.03% |
| 2025-05-12 | 6.36 | 6.29 | -0.04 | -0.63% | 6.21 | 6.39 | 168776 | 10597.44 | 2.82% |
| 2025-05-09 | 6.48 | 6.33 | -0.09 | -1.40% | 6.31 | 6.53 | 253872 | 16219.19 | 4.24% |
| 2025-05-08 | 6.15 | 6.42 | 0.29 | 4.73% | 6.04 | 6.71 | 479318 | 30609.29 | 8.00% |
| 2025-05-07 | 5.94 | 6.13 | 0.23 | 3.90% | 5.93 | 6.18 | 275950 | 16733.42 | 4.61% |
| 2025-05-06 | 5.80 | 5.90 | 0.13 | 2.25% | 5.80 | 5.92 | 141959 | 8343.49 | 2.37% |
| 2025-04-30 | 6.11 | 5.77 | -0.34 | -5.56% | 5.76 | 6.11 | 309816 | 18247.14 | 5.17% |
| 2025-04-29 | 5.93 | 6.11 | 0.08 | 1.33% | 5.81 | 6.14 | 181895 | 10945.01 | 3.04% |
| 2025-04-28 | 6.09 | 6.03 | -0.14 | -2.27% | 6.02 | 6.28 | 234009 | 14329.80 | 3.91% |
| 2025-04-25 | 6.03 | 6.17 | 0.16 | 2.66% | 5.94 | 6.23 | 286282 | 17492.17 | 4.78% |
| 2025-04-24 | 6.08 | 6.01 | -0.07 | -1.15% | 5.97 | 6.18 | 274147 | 16602.09 | 4.58% |
| 2025-04-23 | 6.30 | 6.08 | -0.21 | -3.34% | 6.07 | 6.38 | 489719 | 30504.40 | 8.17% |
| 2025-04-22 | 5.75 | 6.29 | 0.57 | 9.97% | 5.75 | 6.29 | 378589 | 23697.70 | 6.32% |
| 2025-04-21 | 5.70 | 5.72 | -0.01 | -0.17% | 5.65 | 5.79 | 109518 | 6268.61 | 1.83% |
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。
