| 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 | 6.82 | 6.91 | 0.12 | 1.77% | 6.75 | 6.93 | 76356 | 5226.20 | 2.49% |
| 2026-03-24 | 6.57 | 6.79 | 0.37 | 5.76% | 6.45 | 6.81 | 103662 | 6869.86 | 3.38% |
| 2026-03-23 | 6.72 | 6.42 | -0.41 | -6.00% | 6.38 | 6.75 | 100061 | 6567.11 | 3.27% |
| 2026-03-20 | 6.99 | 6.83 | -0.11 | -1.59% | 6.76 | 7.00 | 85170 | 5828.54 | 2.78% |
| 2026-03-19 | 7.13 | 6.94 | -0.21 | -2.94% | 6.91 | 7.14 | 71503 | 5007.03 | 2.33% |
| 2026-03-18 | 7.14 | 7.15 | 0.04 | 0.56% | 7.03 | 7.18 | 61409 | 4359.53 | 2.00% |
| 2026-03-17 | 7.28 | 7.11 | -0.16 | -2.20% | 7.09 | 7.40 | 82401 | 5976.51 | 2.69% |
| 2026-03-16 | 7.19 | 7.27 | 0.11 | 1.54% | 7.19 | 7.38 | 87128 | 6332.82 | 2.84% |
| 2026-03-13 | 7.09 | 7.16 | 0.05 | 0.70% | 7.06 | 7.23 | 77094 | 5535.49 | 2.52% |
| 2026-03-12 | 7.31 | 7.11 | -0.20 | -2.74% | 7.10 | 7.31 | 111021 | 7962.12 | 3.62% |
| 2026-03-11 | 7.43 | 7.31 | -0.11 | -1.48% | 7.24 | 7.45 | 115343 | 8452.24 | 3.77% |
| 2026-03-10 | 7.40 | 7.42 | 0.06 | 0.82% | 7.30 | 7.47 | 117683 | 8693.34 | 3.84% |
| 2026-03-09 | 7.63 | 7.36 | -0.59 | -7.42% | 7.27 | 7.75 | 239440 | 17779.30 | 7.82% |
| 2026-03-06 | 7.72 | 7.95 | 0.23 | 2.98% | 7.70 | 7.97 | 87140 | 6857.47 | 2.84% |
| 2026-03-05 | 7.83 | 7.72 | -0.01 | -0.13% | 7.67 | 7.90 | 90319 | 7006.27 | 2.95% |
| 2026-03-04 | 7.80 | 7.73 | -0.08 | -1.02% | 7.63 | 7.85 | 105174 | 8132.82 | 3.43% |
| 2026-03-03 | 8.04 | 7.81 | -0.17 | -2.13% | 7.80 | 8.12 | 135059 | 10793.95 | 4.41% |
| 2026-03-02 | 8.31 | 7.98 | -0.54 | -6.34% | 7.94 | 8.36 | 190153 | 15317.77 | 6.21% |
| 2026-02-27 | 8.28 | 8.52 | 0.23 | 2.77% | 8.25 | 8.58 | 139192 | 11754.37 | 4.54% |
| 2026-02-26 | 8.25 | 8.29 | 0.04 | 0.48% | 8.15 | 8.39 | 103851 | 8576.13 | 3.39% |
| 2026-02-25 | 8.18 | 8.25 | 0.07 | 0.86% | 8.16 | 8.33 | 90937 | 7508.63 | 2.97% |
| 2026-02-24 | 8.11 | 8.18 | 0.08 | 0.99% | 8.04 | 8.21 | 108964 | 8875.49 | 3.56% |
| 2026-02-13 | 8.00 | 8.10 | 0.10 | 1.25% | 8.00 | 8.30 | 130410 | 10652.13 | 4.26% |
| 2026-02-12 | 8.06 | 8.00 | -0.02 | -0.25% | 7.90 | 8.12 | 110938 | 8897.19 | 3.62% |
| 2026-02-11 | 8.06 | 8.02 | -0.06 | -0.74% | 7.98 | 8.13 | 88690 | 7145.60 | 2.90% |
| 2026-02-10 | 8.06 | 8.08 | 0.06 | 0.75% | 7.98 | 8.18 | 95472 | 7727.85 | 3.12% |
| 2026-02-09 | 8.08 | 8.02 | 0.04 | 0.50% | 7.93 | 8.08 | 127518 | 10225.55 | 4.16% |
| 2026-02-06 | 7.80 | 7.98 | 0.11 | 1.40% | 7.77 | 8.08 | 166469 | 13255.53 | 5.43% |
| 2026-02-05 | 7.80 | 7.87 | 0.04 | 0.51% | 7.75 | 8.09 | 188024 | 14989.44 | 6.14% |
| 2026-02-04 | 7.74 | 7.83 | 0.11 | 1.42% | 7.65 | 7.88 | 90602 | 7063.88 | 2.96% |
| 2026-02-03 | 7.66 | 7.72 | 0.13 | 1.71% | 7.55 | 7.74 | 123930 | 9516.11 | 4.05% |
| 2026-02-02 | 7.76 | 7.59 | -0.24 | -3.07% | 7.59 | 7.88 | 137279 | 10642.23 | 4.48% |
| 2026-01-30 | 7.56 | 7.83 | 0.27 | 3.57% | 7.53 | 8.06 | 235361 | 18329.21 | 7.68% |
| 2026-01-29 | 7.66 | 7.56 | -0.06 | -0.79% | 7.50 | 7.75 | 109698 | 8368.77 | 3.58% |
| 2026-01-28 | 7.89 | 7.62 | -0.25 | -3.18% | 7.47 | 7.89 | 186113 | 14215.08 | 6.08% |
| 2026-01-27 | 7.97 | 7.87 | -0.10 | -1.25% | 7.69 | 8.00 | 140977 | 11012.04 | 4.60% |
| 2026-01-26 | 8.10 | 7.97 | -0.15 | -1.85% | 7.90 | 8.14 | 183833 | 14666.02 | 6.00% |
| 2026-01-23 | 8.14 | 8.12 | -0.02 | -0.25% | 7.97 | 8.30 | 254677 | 20627.96 | 8.31% |
| 2026-01-22 | 7.80 | 8.14 | 0.34 | 4.36% | 7.75 | 8.22 | 227490 | 18361.10 | 7.43% |
| 2026-01-21 | 7.77 | 7.80 | 0.02 | 0.26% | 7.57 | 7.86 | 132184 | 10225.88 | 4.32% |
| 2026-01-20 | 7.61 | 7.78 | 0.14 | 1.83% | 7.60 | 7.84 | 140666 | 10909.04 | 4.59% |
| 2026-01-19 | 7.58 | 7.64 | 0.08 | 1.06% | 7.50 | 7.68 | 86419 | 6580.53 | 2.82% |
| 2026-01-16 | 7.66 | 7.56 | -0.08 | -1.05% | 7.56 | 7.68 | 120160 | 9132.01 | 3.92% |
| 2026-01-15 | 7.62 | 7.64 | -0.01 | -0.13% | 7.56 | 7.68 | 101538 | 7743.32 | 3.31% |
| 2026-01-14 | 7.63 | 7.65 | 0.03 | 0.39% | 7.51 | 7.74 | 134057 | 10233.33 | 4.38% |
| 2026-01-13 | 7.77 | 7.62 | -0.13 | -1.68% | 7.60 | 7.80 | 152338 | 11730.38 | 4.97% |
| 2026-01-12 | 7.56 | 7.75 | 0.19 | 2.51% | 7.50 | 7.86 | 159215 | 12252.43 | 5.20% |
| 2026-01-09 | 7.51 | 7.56 | 0.04 | 0.53% | 7.46 | 7.59 | 121842 | 9191.02 | 3.98% |
| 2026-01-08 | 7.35 | 7.52 | 0.14 | 1.90% | 7.26 | 7.54 | 153555 | 11422.53 | 5.01% |
| 2026-01-07 | 7.36 | 7.38 | 0.01 | 0.14% | 7.30 | 7.44 | 137955 | 10160.29 | 4.50% |
| 2026-01-06 | 7.41 | 7.37 | -0.05 | -0.67% | 7.29 | 7.51 | 206573 | 15263.58 | 6.74% |
| 2026-01-05 | 7.40 | 7.42 | 0.04 | 0.54% | 7.37 | 7.54 | 129192 | 9606.15 | 4.22% |
| 2025-12-31 | 7.60 | 7.38 | -0.18 | -2.38% | 7.23 | 7.64 | 157325 | 11573.94 | 5.14% |
| 2025-12-30 | 7.61 | 7.56 | -0.10 | -1.31% | 7.44 | 7.71 | 137296 | 10395.00 | 4.48% |
| 2025-12-29 | 7.82 | 7.66 | -0.17 | -2.17% | 7.56 | 7.84 | 158134 | 12112.00 | 5.16% |
| 2025-12-26 | 7.76 | 7.83 | 0.07 | 0.90% | 7.70 | 7.91 | 167477 | 13083.22 | 5.47% |
| 2025-12-25 | 7.74 | 7.76 | 0.01 | 0.13% | 7.65 | 7.91 | 163920 | 12717.25 | 5.35% |
| 2025-12-24 | 7.48 | 7.75 | 0.22 | 2.92% | 7.48 | 7.77 | 213155 | 16407.21 | 6.96% |
| 2025-12-23 | 7.57 | 7.53 | -0.02 | -0.26% | 7.39 | 7.68 | 184158 | 13854.85 | 6.01% |
| 2025-12-22 | 7.70 | 7.55 | -0.12 | -1.56% | 7.51 | 7.79 | 185453 | 14113.84 | 6.05% |
| 2025-12-19 | 7.40 | 7.67 | 0.23 | 3.09% | 7.40 | 7.85 | 236180 | 18056.13 | 7.71% |
| 2025-12-18 | 7.57 | 7.44 | -0.06 | -0.80% | 7.40 | 7.61 | 166143 | 12464.79 | 5.42% |
| 2025-12-17 | 7.70 | 7.50 | -0.24 | -3.10% | 7.35 | 7.70 | 230090 | 17236.49 | 7.51% |
| 2025-12-16 | 8.20 | 7.74 | -0.45 | -5.49% | 7.71 | 8.28 | 256961 | 20239.54 | 8.39% |
| 2025-12-15 | 7.89 | 8.19 | 0.24 | 3.02% | 7.87 | 8.69 | 288773 | 23616.39 | 9.43% |
| 2025-12-12 | 8.41 | 7.95 | -0.38 | -4.56% | 7.90 | 8.43 | 331200 | 26821.31 | 10.81% |
| 2025-12-11 | 8.91 | 8.33 | -0.65 | -7.24% | 8.31 | 8.96 | 316677 | 26934.91 | 10.34% |
| 2025-12-10 | 8.91 | 8.98 | 0.05 | 0.56% | 8.82 | 9.30 | 367928 | 33232.86 | 12.01% |
| 2025-12-09 | 9.08 | 8.93 | -0.25 | -2.72% | 8.65 | 9.24 | 319426 | 28492.13 | 10.43% |
| 2025-12-08 | 8.86 | 9.18 | 0.44 | 5.03% | 8.81 | 9.35 | 405267 | 36886.30 | 13.23% |
| 2025-12-05 | 8.16 | 8.74 | 0.44 | 5.30% | 7.95 | 8.87 | 434902 | 37186.05 | 14.20% |
| 2025-12-04 | 8.64 | 8.30 | -0.46 | -5.25% | 8.29 | 8.86 | 337344 | 28616.32 | 11.01% |
| 2025-12-03 | 8.82 | 8.76 | -0.30 | -3.31% | 8.55 | 9.19 | 436076 | 38345.25 | 14.24% |
| 2025-12-02 | 8.73 | 9.06 | 0.30 | 3.42% | 8.69 | 9.20 | 471103 | 42495.11 | 15.38% |
| 2025-12-01 | 8.78 | 8.76 | 0.04 | 0.46% | 8.51 | 9.10 | 443252 | 38516.02 | 14.47% |
| 2025-11-28 | 8.37 | 8.72 | 0.31 | 3.69% | 8.11 | 8.81 | 431412 | 36749.12 | 14.08% |
| 2025-11-27 | 8.98 | 8.41 | -0.58 | -6.45% | 8.39 | 9.06 | 462466 | 39718.16 | 15.10% |
| 2025-11-26 | 9.71 | 8.99 | -1.00 | -10.01% | 8.99 | 9.90 | 659237 | 61065.93 | 21.52% |
| 2025-11-25 | 9.65 | 9.99 | -0.22 | -2.15% | 9.19 | 10.60 | 942041 | 92598.94 | 30.76% |
| 2025-11-24 | 8.77 | 10.21 | 0.93 | 10.02% | 8.77 | 10.21 | 729213 | 68602.46 | 23.81% |
永安林业(000663)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。
