| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.80 | 4.87 | 0.07 | 1.46% | 4.72 | 4.93 | 326598 | 15837.38 | 3.73% |
| 2026-03-24 | 4.71 | 4.80 | 0.11 | 2.35% | 4.60 | 4.80 | 315517 | 14800.35 | 3.60% |
| 2026-03-23 | 4.94 | 4.69 | -0.32 | -6.39% | 4.69 | 4.98 | 469000 | 22565.38 | 5.36% |
| 2026-03-20 | 5.08 | 5.01 | -0.24 | -4.57% | 5.00 | 5.12 | 607037 | 30634.07 | 6.93% |
| 2026-03-19 | 5.06 | 5.25 | 0.27 | 5.42% | 5.05 | 5.47 | 1046182 | 54460.49 | 11.95% |
| 2026-03-18 | 5.02 | 4.98 | -0.07 | -1.39% | 4.88 | 5.03 | 354822 | 17511.27 | 4.05% |
| 2026-03-17 | 5.03 | 5.05 | 0.01 | 0.20% | 5.00 | 5.07 | 261336 | 13166.84 | 2.98% |
| 2026-03-16 | 5.06 | 5.04 | -0.05 | -0.98% | 5.00 | 5.13 | 305596 | 15412.52 | 3.49% |
| 2026-03-13 | 5.22 | 5.09 | -0.10 | -1.93% | 5.08 | 5.23 | 479544 | 24567.89 | 5.48% |
| 2026-03-12 | 5.18 | 5.19 | 0.05 | 0.97% | 5.11 | 5.25 | 607591 | 31532.74 | 6.94% |
| 2026-03-11 | 5.15 | 5.14 | -0.03 | -0.58% | 5.06 | 5.15 | 516956 | 26356.49 | 5.90% |
| 2026-03-10 | 5.11 | 5.17 | -0.14 | -2.64% | 5.07 | 5.20 | 670176 | 34451.04 | 7.65% |
| 2026-03-09 | 5.61 | 5.31 | 0.00 | 0.00% | 5.28 | 5.70 | 1109365 | 60593.73 | 12.67% |
| 2026-03-06 | 5.34 | 5.31 | -0.10 | -1.85% | 5.15 | 5.36 | 790340 | 41576.04 | 9.02% |
| 2026-03-05 | 5.52 | 5.41 | -0.22 | -3.91% | 5.25 | 5.62 | 1296771 | 70151.05 | 14.81% |
| 2026-03-04 | 5.96 | 5.63 | -0.23 | -3.92% | 5.41 | 6.19 | 1941618 | 111049.02 | 22.17% |
| 2026-03-03 | 5.86 | 5.86 | 0.53 | 9.94% | 5.86 | 5.86 | 284954 | 16698.31 | 3.25% |
| 2026-03-02 | 5.38 | 5.33 | 0.12 | 2.30% | 5.18 | 5.42 | 1108804 | 58671.36 | 12.66% |
| 2026-02-27 | 5.13 | 5.21 | 0.06 | 1.17% | 5.12 | 5.22 | 359728 | 18624.38 | 4.11% |
| 2026-02-26 | 5.25 | 5.15 | -0.07 | -1.34% | 5.09 | 5.25 | 407641 | 20982.82 | 4.65% |
| 2026-02-25 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.30 | 593679 | 31095.49 | 6.78% |
| 2026-02-24 | 4.96 | 5.20 | 0.29 | 5.91% | 4.95 | 5.28 | 857997 | 44385.42 | 9.80% |
| 2026-02-13 | 5.00 | 4.91 | -0.01 | -0.20% | 4.90 | 5.00 | 285700 | 14062.02 | 3.26% |
| 2026-02-12 | 5.04 | 4.92 | -0.11 | -2.19% | 4.91 | 5.07 | 426820 | 21147.28 | 4.87% |
| 2026-02-11 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.13 | 287582 | 14600.20 | 3.28% |
| 2026-02-10 | 5.12 | 5.09 | -0.05 | -0.97% | 5.00 | 5.13 | 388309 | 19693.12 | 4.43% |
| 2026-02-09 | 5.13 | 5.15 | 0.06 | 1.18% | 5.06 | 5.19 | 458079 | 23491.67 | 5.23% |
| 2026-02-06 | 4.99 | 5.09 | 0.05 | 0.99% | 4.93 | 5.15 | 447706 | 22657.55 | 5.11% |
| 2026-02-05 | 5.05 | 5.04 | -0.08 | -1.56% | 5.00 | 5.14 | 389268 | 19690.77 | 4.44% |
| 2026-02-04 | 4.98 | 5.12 | 0.12 | 2.40% | 4.94 | 5.17 | 501460 | 25458.07 | 5.73% |
| 2026-02-03 | 5.06 | 5.00 | -0.02 | -0.40% | 4.86 | 5.08 | 603981 | 29893.57 | 6.90% |
| 2026-02-02 | 5.23 | 5.02 | -0.27 | -5.10% | 5.01 | 5.28 | 701063 | 35777.43 | 8.00% |
| 2026-01-30 | 5.48 | 5.29 | -0.29 | -5.20% | 5.14 | 5.55 | 1086695 | 57732.61 | 12.41% |
| 2026-01-29 | 5.37 | 5.58 | 0.18 | 3.33% | 5.30 | 5.66 | 1699344 | 93384.85 | 19.40% |
| 2026-01-28 | 5.29 | 5.40 | 0.04 | 0.75% | 5.28 | 5.47 | 1034771 | 55847.39 | 11.82% |
| 2026-01-27 | 5.44 | 5.36 | -0.13 | -2.37% | 5.26 | 5.56 | 1200778 | 64389.95 | 13.71% |
| 2026-01-26 | 5.46 | 5.49 | 0.14 | 2.62% | 5.39 | 5.66 | 1933181 | 106704.67 | 22.07% |
| 2026-01-23 | 5.43 | 5.35 | 0.03 | 0.56% | 5.33 | 5.58 | 2122726 | 114417.18 | 24.24% |
| 2026-01-22 | 4.87 | 5.32 | 0.48 | 9.92% | 4.86 | 5.32 | 1283445 | 66540.42 | 14.65% |
| 2026-01-21 | 4.85 | 4.84 | -0.01 | -0.21% | 4.78 | 4.90 | 469185 | 22749.07 | 5.36% |
| 2026-01-20 | 4.95 | 4.85 | -0.04 | -0.82% | 4.75 | 5.01 | 700677 | 33969.82 | 8.00% |
| 2026-01-19 | 4.78 | 4.89 | 0.11 | 2.30% | 4.74 | 4.91 | 399163 | 19360.68 | 4.56% |
| 2026-01-16 | 4.95 | 4.78 | -0.16 | -3.24% | 4.70 | 5.00 | 673530 | 32459.95 | 7.69% |
| 2026-01-15 | 5.14 | 4.94 | -0.19 | -3.70% | 4.88 | 5.15 | 876239 | 43681.56 | 10.01% |
| 2026-01-14 | 5.06 | 5.13 | 0.08 | 1.58% | 5.01 | 5.21 | 1034974 | 52905.06 | 11.82% |
| 2026-01-13 | 5.01 | 5.05 | 0.02 | 0.40% | 5.00 | 5.20 | 1024152 | 52275.07 | 11.69% |
| 2026-01-12 | 5.05 | 5.03 | -0.02 | -0.40% | 4.97 | 5.06 | 591844 | 29604.46 | 6.76% |
| 2026-01-09 | 4.99 | 5.05 | 0.11 | 2.23% | 4.98 | 5.06 | 675718 | 33966.22 | 7.72% |
| 2026-01-08 | 4.97 | 4.94 | 0.01 | 0.20% | 4.90 | 4.99 | 432106 | 21342.75 | 4.93% |
| 2026-01-07 | 5.00 | 4.93 | -0.10 | -1.99% | 4.88 | 5.02 | 561894 | 27711.45 | 6.42% |
| 2026-01-06 | 4.95 | 5.03 | 0.08 | 1.62% | 4.92 | 5.08 | 590682 | 29622.36 | 6.74% |
| 2026-01-05 | 5.05 | 4.95 | -0.07 | -1.39% | 4.93 | 5.09 | 547911 | 27172.56 | 6.26% |
| 2025-12-31 | 5.10 | 5.02 | -0.16 | -3.09% | 4.99 | 5.17 | 727822 | 36773.31 | 8.31% |
| 2025-12-30 | 5.29 | 5.18 | -0.16 | -3.00% | 5.05 | 5.30 | 1054307 | 54231.22 | 12.04% |
| 2025-12-29 | 5.21 | 5.34 | 0.13 | 2.50% | 5.10 | 5.49 | 1527435 | 80747.38 | 17.44% |
| 2025-12-26 | 5.00 | 5.21 | 0.20 | 3.99% | 4.92 | 5.50 | 1683812 | 86690.64 | 19.23% |
| 2025-12-25 | 5.01 | 5.01 | -0.06 | -1.18% | 4.95 | 5.22 | 1157091 | 58770.57 | 13.21% |
| 2025-12-24 | 4.82 | 5.07 | 0.24 | 4.97% | 4.79 | 5.25 | 1581116 | 79138.82 | 18.05% |
| 2025-12-23 | 5.08 | 4.83 | -0.26 | -5.11% | 4.79 | 5.08 | 1322227 | 64766.88 | 15.10% |
| 2025-12-22 | 4.60 | 5.09 | 0.46 | 9.94% | 4.58 | 5.09 | 1225943 | 59389.10 | 14.00% |
| 2025-12-19 | 4.54 | 4.63 | 0.12 | 2.66% | 4.51 | 4.64 | 506788 | 23261.48 | 5.79% |
| 2025-12-18 | 4.52 | 4.51 | -0.02 | -0.44% | 4.49 | 4.58 | 359858 | 16341.09 | 4.11% |
| 2025-12-17 | 4.47 | 4.53 | 0.03 | 0.67% | 4.41 | 4.54 | 451795 | 20237.75 | 5.16% |
| 2025-12-16 | 4.67 | 4.50 | -0.19 | -4.05% | 4.45 | 4.69 | 606475 | 27455.83 | 6.92% |
| 2025-12-15 | 4.72 | 4.69 | 0.01 | 0.21% | 4.65 | 4.81 | 460031 | 21632.03 | 5.25% |
| 2025-12-12 | 4.65 | 4.68 | 0.05 | 1.08% | 4.65 | 4.78 | 580148 | 27357.39 | 6.62% |
| 2025-12-11 | 4.87 | 4.63 | -0.24 | -4.93% | 4.63 | 4.89 | 748369 | 35197.66 | 8.55% |
| 2025-12-10 | 4.88 | 4.87 | -0.02 | -0.41% | 4.82 | 4.93 | 456751 | 22158.94 | 5.22% |
| 2025-12-09 | 5.02 | 4.89 | -0.17 | -3.36% | 4.87 | 5.03 | 644994 | 31726.09 | 7.36% |
| 2025-12-08 | 5.03 | 5.06 | 0.04 | 0.80% | 4.96 | 5.14 | 861306 | 43355.08 | 9.83% |
| 2025-12-05 | 4.81 | 5.02 | 0.13 | 2.66% | 4.73 | 5.05 | 872107 | 43150.28 | 9.96% |
| 2025-12-04 | 5.15 | 4.89 | -0.39 | -7.39% | 4.87 | 5.32 | 1318871 | 66505.83 | 15.06% |
| 2025-12-03 | 5.01 | 5.28 | 0.19 | 3.73% | 4.95 | 5.58 | 1841671 | 97238.94 | 21.03% |
| 2025-12-02 | 4.90 | 5.09 | 0.17 | 3.46% | 4.78 | 5.17 | 1363107 | 68443.09 | 15.56% |
| 2025-12-01 | 5.04 | 4.92 | -0.11 | -2.19% | 4.88 | 5.15 | 993577 | 49460.52 | 11.35% |
| 2025-11-28 | 4.99 | 5.03 | 0.04 | 0.80% | 4.89 | 5.04 | 940278 | 46713.60 | 10.74% |
| 2025-11-27 | 5.03 | 4.99 | -0.16 | -3.11% | 4.92 | 5.11 | 1172036 | 58495.98 | 13.38% |
| 2025-11-26 | 4.81 | 5.15 | 0.30 | 6.19% | 4.81 | 5.33 | 1865196 | 95276.76 | 21.30% |
| 2025-11-25 | 4.90 | 4.85 | 0.02 | 0.41% | 4.76 | 5.08 | 1256850 | 61599.64 | 14.35% |
| 2025-11-24 | 5.10 | 4.83 | -0.54 | -10.06% | 4.83 | 5.10 | 1335812 | 65341.11 | 15.25% |
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。
