| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 3.38 | 3.60 | 0.18 | 5.26% | 3.34 | 3.76 | 801300 | 28629.20 | 9.15% |
| 2025-06-16 | 3.43 | 3.42 | 0.03 | 0.88% | 3.40 | 3.47 | 265117 | 9110.36 | 3.03% |
| 2025-06-13 | 3.42 | 3.39 | 0.02 | 0.59% | 3.38 | 3.47 | 284037 | 9702.33 | 3.24% |
| 2025-06-12 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.39 | 89750 | 3018.86 | 1.02% |
| 2025-06-11 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.40 | 91354 | 3088.78 | 1.04% |
| 2025-06-10 | 3.38 | 3.36 | -0.02 | -0.59% | 3.32 | 3.39 | 112209 | 3767.67 | 1.28% |
| 2025-06-09 | 3.37 | 3.38 | 0.01 | 0.30% | 3.34 | 3.40 | 109103 | 3671.53 | 1.25% |
| 2025-06-06 | 3.34 | 3.37 | 0.03 | 0.90% | 3.32 | 3.38 | 104324 | 3501.26 | 1.19% |
| 2025-06-05 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.38 | 101276 | 3385.90 | 1.16% |
| 2025-06-04 | 3.33 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 112572 | 3765.81 | 1.29% |
| 2025-06-03 | 3.31 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 76868 | 2552.45 | 0.88% |
| 2025-05-30 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.38 | 96081 | 3206.53 | 1.10% |
| 2025-05-29 | 3.32 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 106778 | 3569.32 | 1.22% |
| 2025-05-28 | 3.33 | 3.32 | -0.01 | -0.30% | 3.28 | 3.35 | 69634 | 2309.51 | 0.80% |
| 2025-05-27 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.33 | 67031 | 2219.95 | 0.77% |
| 2025-05-26 | 3.25 | 3.30 | 0.04 | 1.23% | 3.25 | 3.35 | 93145 | 3082.18 | 1.06% |
| 2025-05-23 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.32 | 103461 | 3403.32 | 1.18% |
| 2025-05-22 | 3.35 | 3.29 | -0.07 | -2.08% | 3.29 | 3.36 | 97301 | 3227.25 | 1.11% |
| 2025-05-21 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.37 | 76035 | 2550.64 | 0.87% |
| 2025-05-20 | 3.36 | 3.36 | 0.00 | 0.00% | 3.33 | 3.38 | 82999 | 2782.73 | 0.95% |
| 2025-05-19 | 3.32 | 3.36 | 0.05 | 1.51% | 3.29 | 3.37 | 150593 | 5031.89 | 1.72% |
| 2025-05-16 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.35 | 90652 | 3009.48 | 1.04% |
| 2025-05-15 | 3.32 | 3.31 | -0.01 | -0.30% | 3.31 | 3.35 | 99510 | 3308.95 | 1.14% |
| 2025-05-14 | 3.32 | 3.32 | -0.01 | -0.30% | 3.29 | 3.34 | 86662 | 2868.72 | 0.99% |
| 2025-05-13 | 3.35 | 3.33 | 0.01 | 0.30% | 3.31 | 3.35 | 87904 | 2924.53 | 1.00% |
| 2025-05-12 | 3.34 | 3.32 | -0.02 | -0.60% | 3.29 | 3.36 | 121131 | 4009.77 | 1.38% |
| 2025-05-09 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.38 | 117770 | 3938.19 | 1.34% |
| 2025-05-08 | 3.33 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 105440 | 3516.29 | 1.20% |
| 2025-05-07 | 3.31 | 3.33 | 0.04 | 1.22% | 3.29 | 3.33 | 128933 | 4271.01 | 1.47% |
| 2025-05-06 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.29 | 111132 | 3634.89 | 1.27% |
| 2025-04-30 | 3.30 | 3.25 | -0.03 | -0.91% | 3.24 | 3.30 | 107839 | 3525.42 | 1.23% |
| 2025-04-29 | 3.25 | 3.28 | 0.02 | 0.61% | 3.24 | 3.29 | 111048 | 3636.39 | 1.27% |
| 2025-04-28 | 3.29 | 3.26 | -0.02 | -0.61% | 3.21 | 3.31 | 122652 | 4002.10 | 1.40% |
| 2025-04-25 | 3.24 | 3.28 | 0.04 | 1.23% | 3.24 | 3.30 | 106789 | 3494.96 | 1.22% |
| 2025-04-24 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.26 | 114967 | 3717.21 | 1.31% |
| 2025-04-23 | 3.21 | 3.21 | 0.00 | 0.00% | 3.18 | 3.23 | 73489 | 2354.38 | 0.84% |
| 2025-04-22 | 3.14 | 3.21 | 0.06 | 1.90% | 3.14 | 3.22 | 109328 | 3489.20 | 1.25% |
| 2025-04-21 | 3.14 | 3.15 | 0.02 | 0.64% | 3.11 | 3.16 | 86626 | 2715.84 | 0.99% |
| 2025-04-18 | 3.15 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 62644 | 1960.47 | 0.72% |
| 2025-04-17 | 3.09 | 3.14 | 0.03 | 0.96% | 3.08 | 3.17 | 100130 | 3142.82 | 1.14% |
| 2025-04-16 | 3.14 | 3.11 | -0.03 | -0.96% | 3.05 | 3.16 | 105400 | 3265.41 | 1.20% |
| 2025-04-15 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.15 | 91250 | 2842.45 | 1.04% |
| 2025-04-14 | 3.06 | 3.10 | 0.06 | 1.97% | 3.06 | 3.12 | 102850 | 3181.83 | 1.17% |
| 2025-04-11 | 3.02 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 113782 | 3461.73 | 1.30% |
| 2025-04-10 | 3.00 | 3.05 | 0.07 | 2.35% | 2.99 | 3.07 | 166538 | 5060.08 | 1.90% |
| 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% |
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。
