| 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 | 2.93 | 2.98 | 0.02 | 0.68% | 2.76 | 3.00 | 184851 | 5351.70 | 2.11% |
| 2025-04-08 | 2.95 | 2.96 | -0.02 | -0.67% | 2.91 | 3.04 | 199606 | 5929.30 | 2.28% |
| 2025-04-07 | 3.22 | 2.98 | -0.33 | -9.97% | 2.98 | 3.23 | 247853 | 7543.26 | 2.83% |
| 2025-04-03 | 3.23 | 3.31 | 0.05 | 1.53% | 3.23 | 3.32 | 138657 | 4551.85 | 1.58% |
| 2025-04-02 | 3.30 | 3.26 | -0.05 | -1.51% | 3.25 | 3.31 | 117856 | 3853.14 | 1.35% |
| 2025-04-01 | 3.23 | 3.31 | 0.08 | 2.48% | 3.22 | 3.32 | 144713 | 4767.34 | 1.65% |
| 2025-03-31 | 3.30 | 3.23 | -0.07 | -2.12% | 3.20 | 3.30 | 118551 | 3843.88 | 1.35% |
| 2025-03-28 | 3.36 | 3.30 | -0.07 | -2.08% | 3.28 | 3.39 | 139584 | 4629.88 | 1.59% |
| 2025-03-27 | 3.42 | 3.37 | -0.04 | -1.17% | 3.34 | 3.44 | 128581 | 4336.72 | 1.47% |
| 2025-03-26 | 3.39 | 3.41 | 0.02 | 0.59% | 3.35 | 3.43 | 128389 | 4374.11 | 1.47% |
| 2025-03-25 | 3.36 | 3.39 | 0.04 | 1.19% | 3.32 | 3.40 | 173692 | 5844.79 | 1.98% |
| 2025-03-24 | 3.43 | 3.35 | -0.10 | -2.90% | 3.29 | 3.44 | 254871 | 8540.78 | 2.91% |
| 2025-03-21 | 3.42 | 3.45 | 0.02 | 0.58% | 3.40 | 3.51 | 186211 | 6436.25 | 2.13% |
| 2025-03-20 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 120548 | 4133.56 | 1.38% |
| 2025-03-19 | 3.41 | 3.41 | -0.01 | -0.29% | 3.39 | 3.43 | 83766 | 2853.12 | 0.96% |
| 2025-03-18 | 3.44 | 3.42 | 0.00 | 0.00% | 3.37 | 3.46 | 125303 | 4264.12 | 1.43% |
| 2025-03-17 | 3.37 | 3.42 | 0.06 | 1.79% | 3.36 | 3.43 | 157695 | 5364.55 | 1.80% |
| 2025-03-14 | 3.29 | 3.36 | 0.05 | 1.51% | 3.29 | 3.36 | 142369 | 4749.21 | 1.63% |
| 2025-03-13 | 3.30 | 3.31 | 0.01 | 0.30% | 3.25 | 3.31 | 106736 | 3503.39 | 1.22% |
| 2025-03-12 | 3.28 | 3.30 | 0.02 | 0.61% | 3.25 | 3.30 | 93431 | 3064.93 | 1.07% |
| 2025-03-11 | 3.23 | 3.28 | 0.03 | 0.92% | 3.21 | 3.28 | 92513 | 3006.04 | 1.06% |
| 2025-03-10 | 3.22 | 3.25 | 0.04 | 1.25% | 3.21 | 3.29 | 118910 | 3871.15 | 1.36% |
| 2025-03-07 | 3.21 | 3.21 | -0.02 | -0.62% | 3.20 | 3.25 | 82158 | 2650.25 | 0.94% |
| 2025-03-06 | 3.21 | 3.23 | 0.02 | 0.62% | 3.19 | 3.24 | 80895 | 2605.06 | 0.92% |
| 2025-03-05 | 3.25 | 3.21 | -0.04 | -1.23% | 3.18 | 3.26 | 83141 | 2663.13 | 0.95% |
| 2025-03-04 | 3.23 | 3.25 | 0.02 | 0.62% | 3.20 | 3.25 | 52204 | 1686.35 | 0.60% |
| 2025-03-03 | 3.21 | 3.23 | 0.02 | 0.62% | 3.21 | 3.27 | 78226 | 2531.64 | 0.89% |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 99140 | 3208.62 | 1.13% |
| 2025-02-27 | 3.27 | 3.25 | -0.01 | -0.31% | 3.21 | 3.27 | 94021 | 3044.74 | 1.07% |
| 2025-02-26 | 3.21 | 3.26 | 0.05 | 1.56% | 3.20 | 3.26 | 108680 | 3528.32 | 1.24% |
| 2025-02-25 | 3.22 | 3.21 | -0.02 | -0.62% | 3.19 | 3.25 | 69846 | 2247.96 | 0.80% |
| 2025-02-24 | 3.19 | 3.23 | 0.03 | 0.94% | 3.17 | 3.26 | 101389 | 3269.86 | 1.16% |
| 2025-02-21 | 3.25 | 3.20 | -0.04 | -1.23% | 3.17 | 3.26 | 95746 | 3062.33 | 1.09% |
| 2025-02-20 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 65099 | 2103.20 | 0.74% |
| 2025-02-19 | 3.20 | 3.23 | 0.03 | 0.94% | 3.19 | 3.24 | 83472 | 2682.69 | 0.95% |
| 2025-02-18 | 3.30 | 3.20 | -0.11 | -3.32% | 3.19 | 3.31 | 152950 | 4951.95 | 1.75% |
| 2025-02-17 | 3.27 | 3.31 | 0.05 | 1.53% | 3.24 | 3.32 | 126989 | 4178.13 | 1.45% |
| 2025-02-14 | 3.31 | 3.26 | -0.04 | -1.21% | 3.25 | 3.31 | 91054 | 2983.09 | 1.04% |
| 2025-02-13 | 3.33 | 3.30 | -0.03 | -0.90% | 3.30 | 3.34 | 84126 | 2789.97 | 0.96% |
| 2025-02-12 | 3.33 | 3.33 | 0.00 | 0.00% | 3.28 | 3.35 | 88569 | 2935.57 | 1.01% |
| 2025-02-11 | 3.34 | 3.33 | -0.01 | -0.30% | 3.28 | 3.34 | 84191 | 2788.38 | 0.96% |
| 2025-02-10 | 3.28 | 3.34 | 0.06 | 1.83% | 3.28 | 3.34 | 122741 | 4068.92 | 1.40% |
| 2025-02-07 | 3.25 | 3.28 | 0.02 | 0.61% | 3.24 | 3.31 | 146790 | 4817.22 | 1.68% |
| 2025-02-06 | 3.26 | 3.26 | 0.00 | 0.00% | 3.20 | 3.27 | 120534 | 3898.45 | 1.38% |
| 2025-02-05 | 3.29 | 3.26 | -0.02 | -0.61% | 3.25 | 3.31 | 81143 | 2656.47 | 0.93% |
| 2025-01-27 | 3.25 | 3.28 | 0.04 | 1.23% | 3.25 | 3.33 | 120899 | 3986.86 | 1.38% |
| 2025-01-24 | 3.25 | 3.24 | -0.01 | -0.31% | 3.20 | 3.25 | 90458 | 2917.57 | 1.03% |
| 2025-01-23 | 3.25 | 3.25 | 0.01 | 0.31% | 3.24 | 3.30 | 90464 | 2964.58 | 1.03% |
| 2025-01-22 | 3.25 | 3.24 | -0.01 | -0.31% | 3.21 | 3.26 | 73562 | 2378.30 | 0.84% |
| 2025-01-21 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.33 | 86104 | 2811.34 | 0.98% |
| 2025-01-20 | 3.27 | 3.30 | 0.05 | 1.54% | 3.22 | 3.32 | 95477 | 3132.64 | 1.09% |
| 2025-01-17 | 3.24 | 3.25 | -0.01 | -0.31% | 3.20 | 3.26 | 67100 | 2176.29 | 0.77% |
| 2025-01-16 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.29 | 90579 | 2947.45 | 1.03% |
| 2025-01-15 | 3.23 | 3.22 | -0.01 | -0.31% | 3.20 | 3.25 | 79325 | 2555.86 | 0.91% |
| 2025-01-14 | 3.15 | 3.23 | 0.10 | 3.19% | 3.13 | 3.24 | 111876 | 3579.79 | 1.28% |
| 2025-01-13 | 3.08 | 3.13 | 0.05 | 1.62% | 3.03 | 3.14 | 92895 | 2879.42 | 1.06% |
| 2025-01-10 | 3.17 | 3.08 | -0.09 | -2.84% | 3.08 | 3.18 | 92199 | 2882.74 | 1.05% |
| 2025-01-09 | 3.19 | 3.17 | -0.04 | -1.25% | 3.15 | 3.21 | 94361 | 2999.00 | 1.08% |
| 2025-01-08 | 3.22 | 3.21 | -0.02 | -0.62% | 3.12 | 3.24 | 102582 | 3266.79 | 1.17% |
| 2025-01-07 | 3.19 | 3.23 | 0.05 | 1.57% | 3.15 | 3.24 | 106185 | 3389.64 | 1.21% |
| 2025-01-06 | 3.17 | 3.18 | 0.00 | 0.00% | 3.06 | 3.21 | 119002 | 3753.50 | 1.36% |
| 2025-01-03 | 3.30 | 3.18 | -0.11 | -3.34% | 3.16 | 3.32 | 177721 | 5736.77 | 2.03% |
| 2025-01-02 | 3.42 | 3.29 | -0.13 | -3.80% | 3.25 | 3.46 | 224899 | 7551.15 | 2.57% |
| 2024-12-31 | 3.43 | 3.42 | 0.01 | 0.29% | 3.41 | 3.57 | 265754 | 9249.93 | 3.03% |
| 2024-12-30 | 3.40 | 3.41 | -0.02 | -0.58% | 3.33 | 3.44 | 152815 | 5170.03 | 1.74% |
| 2024-12-27 | 3.33 | 3.43 | 0.11 | 3.31% | 3.32 | 3.44 | 162042 | 5517.30 | 1.85% |
| 2024-12-26 | 3.30 | 3.32 | 0.03 | 0.91% | 3.27 | 3.37 | 96822 | 3223.06 | 1.11% |
| 2024-12-25 | 3.36 | 3.29 | -0.08 | -2.37% | 3.24 | 3.38 | 145074 | 4770.30 | 1.66% |
| 2024-12-24 | 3.35 | 3.37 | 0.02 | 0.60% | 3.33 | 3.39 | 116981 | 3932.59 | 1.34% |
| 2024-12-23 | 3.49 | 3.35 | -0.13 | -3.74% | 3.34 | 3.50 | 163408 | 5542.97 | 1.87% |
| 2024-12-20 | 3.47 | 3.48 | 0.00 | 0.00% | 3.45 | 3.52 | 130158 | 4534.01 | 1.49% |
| 2024-12-19 | 3.50 | 3.48 | -0.04 | -1.14% | 3.42 | 3.53 | 182789 | 6334.76 | 2.09% |
| 2024-12-18 | 3.50 | 3.52 | 0.01 | 0.28% | 3.48 | 3.67 | 223434 | 7955.42 | 2.55% |
| 2024-12-17 | 3.71 | 3.51 | -0.20 | -5.39% | 3.49 | 3.71 | 314021 | 11200.68 | 3.59% |
| 2024-12-16 | 3.71 | 3.71 | -0.01 | -0.27% | 3.67 | 3.79 | 215997 | 8035.42 | 2.47% |
| 2024-12-13 | 3.88 | 3.72 | -0.17 | -4.37% | 3.71 | 3.89 | 387989 | 14634.46 | 4.43% |
| 2024-12-12 | 3.77 | 3.89 | 0.14 | 3.73% | 3.72 | 3.92 | 549615 | 21157.00 | 6.28% |
| 2024-12-11 | 3.65 | 3.75 | 0.11 | 3.02% | 3.63 | 3.76 | 286677 | 10646.21 | 3.27% |
| 2024-12-10 | 3.79 | 3.64 | -0.06 | -1.62% | 3.62 | 3.80 | 335498 | 12341.91 | 3.83% |
| 2024-12-09 | 3.66 | 3.70 | 0.02 | 0.54% | 3.64 | 3.71 | 387480 | 14254.06 | 4.42% |
胜利股份(000407)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。
