| 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 | 4.65 | 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% |
| 2025-11-21 | 5.53 | 5.37 | -0.60 | -10.05% | 5.37 | 5.62 | 1358230 | 73868.30 | 15.51% |
| 2025-11-20 | 5.45 | 5.97 | -0.06 | -1.00% | 5.43 | 6.42 | 2917278 | 163408.53 | 33.31% |
| 2025-11-19 | 6.22 | 6.03 | -0.67 | -10.00% | 6.03 | 6.39 | 809478 | 49561.69 | 9.24% |
| 2025-11-18 | 6.70 | 6.70 | 0.61 | 10.02% | 6.61 | 6.70 | 2847906 | 190711.92 | 32.52% |
| 2025-11-17 | 6.09 | 6.09 | 0.55 | 9.93% | 6.09 | 6.09 | 84716 | 5159.18 | 0.97% |
| 2025-11-14 | 5.54 | 5.54 | 0.50 | 9.92% | 5.54 | 5.54 | 107886 | 5976.86 | 1.23% |
| 2025-11-13 | 5.04 | 5.04 | 0.46 | 10.04% | 5.04 | 5.04 | 81501 | 4107.68 | 0.93% |
| 2025-11-12 | 4.58 | 4.58 | 0.42 | 10.10% | 4.58 | 4.58 | 46300 | 2120.55 | 0.53% |
| 2025-11-11 | 4.16 | 4.16 | 0.38 | 10.05% | 4.16 | 4.16 | 88111 | 3665.41 | 1.01% |
| 2025-10-27 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 237530 | 8894.14 | 2.71% |
| 2025-10-24 | 3.80 | 3.73 | -0.09 | -2.36% | 3.70 | 3.81 | 262786 | 9833.19 | 3.00% |
| 2025-10-23 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 252730 | 9603.92 | 2.89% |
| 2025-10-22 | 3.83 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 362445 | 13833.03 | 4.14% |
| 2025-10-21 | 3.82 | 3.86 | 0.07 | 1.85% | 3.75 | 3.88 | 572537 | 21907.38 | 6.54% |
| 2025-10-20 | 3.71 | 3.79 | 0.09 | 2.43% | 3.69 | 3.79 | 564527 | 21150.96 | 6.45% |
| 2025-10-17 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.74 | 333294 | 12344.08 | 3.81% |
| 2025-10-16 | 3.71 | 3.67 | -0.04 | -1.08% | 3.64 | 3.72 | 241120 | 8843.44 | 2.75% |
| 2025-10-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.73 | 284791 | 10540.43 | 3.25% |
| 2025-10-14 | 3.63 | 3.69 | 0.08 | 2.22% | 3.62 | 3.71 | 340919 | 12528.76 | 3.89% |
| 2025-10-13 | 3.56 | 3.61 | -0.04 | -1.10% | 3.53 | 3.63 | 199448 | 7167.87 | 2.28% |
| 2025-10-10 | 3.54 | 3.65 | 0.09 | 2.53% | 3.53 | 3.67 | 327798 | 11876.91 | 3.74% |
| 2025-10-09 | 3.51 | 3.56 | 0.07 | 2.01% | 3.48 | 3.56 | 139515 | 4921.51 | 1.59% |
| 2025-09-30 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 89372 | 3126.80 | 1.02% |
| 2025-09-29 | 3.48 | 3.51 | 0.05 | 1.45% | 3.41 | 3.51 | 142276 | 4941.65 | 1.62% |
| 2025-09-26 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 125771 | 4365.30 | 1.44% |
| 2025-09-25 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 129847 | 4498.48 | 1.48% |
| 2025-09-24 | 3.47 | 3.50 | 0.02 | 0.57% | 3.45 | 3.54 | 159611 | 5590.56 | 1.82% |
| 2025-09-23 | 3.52 | 3.48 | -0.05 | -1.42% | 3.39 | 3.53 | 207166 | 7146.69 | 2.37% |
| 2025-09-22 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.58 | 174169 | 6141.97 | 1.99% |
| 2025-09-19 | 3.65 | 3.58 | -0.10 | -2.72% | 3.57 | 3.67 | 286412 | 10324.06 | 3.27% |
| 2025-09-18 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.76 | 447554 | 16589.56 | 5.11% |
| 2025-09-17 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.71 | 238631 | 8787.03 | 2.72% |
| 2025-09-16 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.69 | 240486 | 8835.53 | 2.75% |
| 2025-09-15 | 3.71 | 3.67 | -0.03 | -0.81% | 3.64 | 3.72 | 303841 | 11148.75 | 3.47% |
| 2025-09-12 | 3.69 | 3.70 | -0.01 | -0.27% | 3.68 | 3.72 | 311869 | 11531.17 | 3.56% |
| 2025-09-11 | 3.73 | 3.71 | -0.03 | -0.80% | 3.64 | 3.73 | 386224 | 14204.17 | 4.41% |
| 2025-09-10 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 295127 | 10976.61 | 3.37% |
| 2025-09-09 | 3.77 | 3.71 | -0.09 | -2.37% | 3.68 | 3.78 | 434679 | 16147.65 | 4.96% |
| 2025-09-08 | 3.70 | 3.80 | 0.06 | 1.60% | 3.68 | 3.82 | 608413 | 22861.74 | 6.95% |
| 2025-09-05 | 3.76 | 3.74 | -0.02 | -0.53% | 3.66 | 3.76 | 667798 | 24756.17 | 7.63% |
| 2025-09-04 | 3.82 | 3.76 | -0.07 | -1.83% | 3.69 | 3.85 | 838949 | 31550.90 | 9.58% |
| 2025-09-03 | 4.07 | 3.83 | -0.24 | -5.90% | 3.80 | 4.07 | 1548632 | 60215.22 | 17.68% |
| 2025-09-02 | 3.70 | 4.07 | 0.37 | 10.00% | 3.62 | 4.07 | 1407244 | 55017.22 | 16.07% |
| 2025-09-01 | 3.63 | 3.70 | 0.07 | 1.93% | 3.58 | 3.71 | 289343 | 10622.29 | 3.30% |
| 2025-08-29 | 3.71 | 3.63 | -0.04 | -1.09% | 3.60 | 3.71 | 214396 | 7808.37 | 2.45% |
| 2025-08-28 | 3.60 | 3.67 | 0.06 | 1.66% | 3.55 | 3.71 | 396164 | 14386.92 | 4.52% |
| 2025-08-27 | 3.74 | 3.61 | -0.07 | -1.90% | 3.60 | 3.77 | 335095 | 12321.67 | 3.83% |
| 2025-08-26 | 3.59 | 3.68 | 0.07 | 1.94% | 3.57 | 3.80 | 405339 | 14928.68 | 4.63% |
| 2025-08-25 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 225697 | 8134.07 | 2.58% |
| 2025-08-22 | 3.64 | 3.61 | -0.02 | -0.55% | 3.56 | 3.64 | 203361 | 7303.12 | 2.32% |
| 2025-08-21 | 3.63 | 3.63 | -0.01 | -0.27% | 3.61 | 3.65 | 155539 | 5639.01 | 1.78% |
| 2025-08-20 | 3.58 | 3.64 | 0.07 | 1.96% | 3.56 | 3.64 | 269506 | 9713.88 | 3.08% |
| 2025-08-19 | 3.49 | 3.57 | 0.07 | 2.00% | 3.48 | 3.57 | 171899 | 6067.30 | 1.96% |
| 2025-08-18 | 3.52 | 3.50 | -0.01 | -0.28% | 3.49 | 3.58 | 194987 | 6875.56 | 2.23% |
| 2025-08-15 | 3.50 | 3.51 | 0.00 | 0.00% | 3.49 | 3.55 | 133786 | 4710.91 | 1.53% |
| 2025-08-14 | 3.58 | 3.51 | -0.07 | -1.96% | 3.50 | 3.60 | 157070 | 5559.69 | 1.79% |
| 2025-08-13 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.62 | 127298 | 4558.66 | 1.45% |
| 2025-08-12 | 3.58 | 3.61 | 0.03 | 0.84% | 3.56 | 3.63 | 175021 | 6304.98 | 2.00% |
| 2025-08-11 | 3.59 | 3.58 | 0.00 | 0.00% | 3.54 | 3.60 | 136608 | 4875.00 | 1.56% |
| 2025-08-08 | 3.53 | 3.58 | 0.04 | 1.13% | 3.51 | 3.60 | 171793 | 6124.58 | 1.96% |
| 2025-08-07 | 3.53 | 3.54 | 0.02 | 0.57% | 3.49 | 3.54 | 132793 | 4677.12 | 1.52% |
| 2025-08-06 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 120437 | 4240.67 | 1.38% |
| 2025-08-05 | 3.48 | 3.52 | 0.02 | 0.57% | 3.47 | 3.54 | 178588 | 6268.34 | 2.04% |
| 2025-08-04 | 3.41 | 3.50 | 0.06 | 1.74% | 3.38 | 3.52 | 213054 | 7419.58 | 2.43% |
| 2025-08-01 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.46 | 97875 | 3355.36 | 1.12% |
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。
