| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.67 | 6.71 | 0.04 | 0.60% | 6.62 | 6.72 | 44664 | 2983.07 | 1.46% |
| 2025-09-15 | 6.69 | 6.67 | -0.02 | -0.30% | 6.59 | 6.70 | 36433 | 2417.23 | 1.19% |
| 2025-09-12 | 6.68 | 6.69 | -0.01 | -0.15% | 6.64 | 6.71 | 48385 | 3230.65 | 1.58% |
| 2025-09-11 | 6.72 | 6.70 | -0.02 | -0.30% | 6.58 | 6.72 | 62216 | 4132.82 | 2.03% |
| 2025-09-10 | 6.55 | 6.72 | 0.14 | 2.13% | 6.55 | 6.78 | 73460 | 4902.23 | 2.40% |
| 2025-09-09 | 6.62 | 6.58 | -0.04 | -0.60% | 6.54 | 6.65 | 44155 | 2910.31 | 1.44% |
| 2025-09-08 | 6.53 | 6.62 | 0.11 | 1.69% | 6.52 | 6.63 | 65907 | 4340.34 | 2.15% |
| 2025-09-05 | 6.50 | 6.51 | 0.03 | 0.46% | 6.36 | 6.54 | 56048 | 3625.98 | 1.83% |
| 2025-09-04 | 6.39 | 6.48 | 0.09 | 1.41% | 6.38 | 6.55 | 83149 | 5394.71 | 2.71% |
| 2025-09-03 | 6.60 | 6.39 | -0.22 | -3.33% | 6.36 | 6.61 | 70350 | 4553.41 | 2.30% |
| 2025-09-02 | 6.59 | 6.61 | 0.02 | 0.30% | 6.40 | 6.76 | 113688 | 7430.21 | 3.71% |
| 2025-09-01 | 6.56 | 6.59 | 0.07 | 1.07% | 6.48 | 6.66 | 69418 | 4580.90 | 2.27% |
| 2025-08-29 | 6.58 | 6.52 | -0.07 | -1.06% | 6.50 | 6.61 | 79311 | 5193.24 | 2.59% |
| 2025-08-28 | 6.64 | 6.59 | -0.05 | -0.75% | 6.42 | 6.73 | 160494 | 10547.99 | 5.24% |
| 2025-08-27 | 7.04 | 6.64 | -0.37 | -5.28% | 6.64 | 7.06 | 289724 | 19881.41 | 9.46% |
| 2025-08-26 | 7.44 | 7.01 | -0.28 | -3.84% | 6.97 | 7.55 | 424617 | 30137.68 | 13.86% |
| 2025-08-25 | 7.00 | 7.29 | 0.29 | 4.14% | 6.95 | 7.50 | 240774 | 17345.04 | 7.86% |
| 2025-08-22 | 7.02 | 7.00 | -0.02 | -0.28% | 6.94 | 7.15 | 93648 | 6580.41 | 3.06% |
| 2025-08-21 | 6.98 | 7.02 | 0.03 | 0.43% | 6.96 | 7.08 | 57886 | 4059.57 | 1.89% |
| 2025-08-20 | 6.93 | 6.99 | 0.03 | 0.43% | 6.91 | 7.02 | 63781 | 4447.12 | 2.08% |
| 2025-08-19 | 6.87 | 6.96 | 0.09 | 1.31% | 6.80 | 7.00 | 70700 | 4879.03 | 2.31% |
| 2025-08-18 | 6.95 | 6.87 | 0.00 | 0.00% | 6.85 | 6.98 | 80537 | 5555.71 | 2.63% |
| 2025-08-15 | 6.90 | 6.87 | 0.00 | 0.00% | 6.82 | 6.92 | 62308 | 4280.96 | 2.03% |
| 2025-08-14 | 7.10 | 6.87 | -0.22 | -3.10% | 6.87 | 7.15 | 115555 | 8014.66 | 3.77% |
| 2025-08-13 | 7.18 | 7.09 | -0.07 | -0.98% | 7.07 | 7.24 | 126774 | 9058.57 | 4.14% |
| 2025-08-12 | 7.20 | 7.16 | 0.02 | 0.28% | 7.12 | 7.30 | 170122 | 12214.14 | 5.55% |
| 2025-08-11 | 7.15 | 7.14 | 0.00 | 0.00% | 7.11 | 7.23 | 61916 | 4437.37 | 2.02% |
| 2025-08-08 | 7.11 | 7.14 | 0.03 | 0.42% | 7.04 | 7.16 | 53285 | 3784.40 | 1.74% |
| 2025-08-07 | 7.13 | 7.11 | 0.01 | 0.14% | 7.08 | 7.20 | 67259 | 4791.06 | 2.20% |
| 2025-08-06 | 7.15 | 7.10 | -0.05 | -0.70% | 7.04 | 7.18 | 55201 | 3912.50 | 1.80% |
| 2025-08-05 | 7.02 | 7.15 | 0.14 | 2.00% | 6.97 | 7.18 | 85342 | 6082.40 | 2.79% |
| 2025-08-04 | 6.95 | 7.01 | 0.04 | 0.57% | 6.84 | 7.02 | 57524 | 4001.05 | 1.88% |
| 2025-08-01 | 6.89 | 6.97 | 0.13 | 1.90% | 6.83 | 6.99 | 56228 | 3894.79 | 1.84% |
| 2025-07-31 | 6.90 | 6.84 | -0.04 | -0.58% | 6.81 | 6.92 | 54110 | 3716.02 | 1.77% |
| 2025-07-30 | 6.92 | 6.88 | -0.06 | -0.86% | 6.82 | 6.95 | 41368 | 2846.07 | 1.35% |
| 2025-07-29 | 6.98 | 6.94 | -0.04 | -0.57% | 6.83 | 6.99 | 71222 | 4907.08 | 2.33% |
| 2025-07-28 | 6.97 | 6.98 | 0.02 | 0.29% | 6.94 | 7.08 | 62330 | 4353.55 | 2.03% |
| 2025-07-25 | 7.03 | 6.96 | -0.06 | -0.85% | 6.94 | 7.07 | 53456 | 3739.60 | 1.75% |
| 2025-07-24 | 7.02 | 7.02 | 0.00 | 0.00% | 6.99 | 7.09 | 50490 | 3549.43 | 1.65% |
| 2025-07-23 | 7.05 | 7.02 | -0.02 | -0.28% | 6.97 | 7.13 | 75557 | 5314.45 | 2.47% |
| 2025-07-22 | 7.04 | 7.04 | -0.01 | -0.14% | 6.99 | 7.08 | 42636 | 2994.42 | 1.39% |
| 2025-07-21 | 7.02 | 7.05 | 0.03 | 0.43% | 7.00 | 7.07 | 66714 | 4690.21 | 2.18% |
| 2025-07-18 | 6.92 | 7.02 | 0.12 | 1.74% | 6.92 | 7.05 | 95004 | 6659.59 | 3.10% |
| 2025-07-17 | 6.89 | 6.90 | 0.02 | 0.29% | 6.82 | 6.93 | 46213 | 3184.25 | 1.51% |
| 2025-07-16 | 6.69 | 6.88 | 0.23 | 3.46% | 6.68 | 6.90 | 88149 | 6001.05 | 2.88% |
| 2025-07-15 | 6.88 | 6.65 | -0.25 | -3.62% | 6.55 | 6.90 | 110059 | 7351.20 | 3.59% |
| 2025-07-14 | 6.95 | 6.90 | 0.01 | 0.15% | 6.88 | 6.95 | 54344 | 3751.80 | 1.77% |
| 2025-07-11 | 7.05 | 6.89 | -0.19 | -2.68% | 6.87 | 7.10 | 120663 | 8370.91 | 3.94% |
| 2025-07-10 | 6.98 | 7.08 | 0.05 | 0.71% | 6.93 | 7.09 | 79593 | 5600.09 | 2.60% |
| 2025-07-09 | 6.97 | 7.03 | 0.08 | 1.15% | 6.91 | 7.07 | 83521 | 5828.98 | 2.73% |
| 2025-07-08 | 7.05 | 6.95 | -0.08 | -1.14% | 6.89 | 7.08 | 106713 | 7414.90 | 3.48% |
| 2025-07-07 | 7.05 | 7.03 | 0.00 | 0.00% | 6.96 | 7.10 | 71704 | 5045.44 | 2.34% |
| 2025-07-04 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.20 | 111640 | 7916.23 | 3.64% |
| 2025-07-03 | 6.95 | 7.06 | 0.10 | 1.44% | 6.90 | 7.10 | 94455 | 6611.61 | 3.08% |
| 2025-07-02 | 7.00 | 6.96 | -0.05 | -0.71% | 6.86 | 7.04 | 124123 | 8589.02 | 4.05% |
| 2025-07-01 | 6.92 | 7.01 | 0.12 | 1.74% | 6.86 | 7.06 | 150561 | 10449.95 | 4.92% |
| 2025-06-30 | 6.75 | 6.89 | 0.14 | 2.07% | 6.71 | 6.95 | 108881 | 7471.40 | 3.55% |
| 2025-06-27 | 6.76 | 6.75 | 0.02 | 0.30% | 6.64 | 6.79 | 79680 | 5336.43 | 2.60% |
| 2025-06-26 | 6.65 | 6.73 | 0.08 | 1.20% | 6.61 | 6.79 | 83477 | 5602.13 | 2.73% |
| 2025-06-25 | 6.69 | 6.65 | -0.01 | -0.15% | 6.54 | 6.74 | 110278 | 7307.92 | 3.60% |
| 2025-06-24 | 6.66 | 6.66 | 0.07 | 1.06% | 6.53 | 6.68 | 112500 | 7441.44 | 3.67% |
| 2025-06-23 | 6.42 | 6.59 | 0.11 | 1.70% | 6.38 | 6.60 | 123891 | 8085.18 | 4.04% |
| 2025-06-20 | 6.68 | 6.48 | -0.22 | -3.28% | 6.45 | 6.81 | 169292 | 11197.24 | 5.53% |
| 2025-06-19 | 6.57 | 6.70 | 0.14 | 2.13% | 6.54 | 6.93 | 272529 | 18395.70 | 8.90% |
| 2025-06-18 | 7.10 | 6.56 | -0.30 | -4.37% | 6.55 | 7.32 | 372312 | 25492.06 | 12.16% |
| 2025-06-17 | 6.82 | 6.86 | 0.04 | 0.59% | 6.69 | 6.92 | 220579 | 14980.92 | 7.20% |
| 2025-06-16 | 6.49 | 6.82 | 0.35 | 5.41% | 6.41 | 6.92 | 271943 | 18318.10 | 8.88% |
| 2025-06-13 | 6.63 | 6.47 | -0.17 | -2.56% | 6.42 | 6.64 | 104247 | 6790.55 | 3.40% |
| 2025-06-12 | 6.60 | 6.64 | 0.06 | 0.91% | 6.49 | 6.66 | 73523 | 4830.42 | 2.40% |
| 2025-06-11 | 6.59 | 6.58 | 0.03 | 0.46% | 6.50 | 6.63 | 60086 | 3950.92 | 1.96% |
| 2025-06-10 | 6.59 | 6.55 | 0.01 | 0.15% | 6.46 | 6.69 | 95333 | 6258.30 | 3.11% |
| 2025-06-09 | 6.53 | 6.54 | 0.00 | 0.00% | 6.49 | 6.57 | 59288 | 3873.48 | 1.94% |
| 2025-06-06 | 6.43 | 6.54 | 0.11 | 1.71% | 6.39 | 6.62 | 107833 | 7045.40 | 3.52% |
| 2025-06-05 | 6.56 | 6.43 | -0.11 | -1.68% | 6.38 | 6.56 | 91407 | 5898.78 | 2.98% |
| 2025-06-04 | 6.48 | 6.54 | 0.05 | 0.77% | 6.42 | 6.56 | 89438 | 5818.90 | 2.92% |
| 2025-06-03 | 6.36 | 6.49 | 0.09 | 1.41% | 6.31 | 6.53 | 106732 | 6892.40 | 3.48% |
| 2025-05-30 | 6.60 | 6.40 | -0.18 | -2.74% | 6.34 | 6.65 | 174770 | 11214.29 | 5.71% |
| 2025-05-29 | 6.59 | 6.58 | -0.01 | -0.15% | 6.49 | 6.59 | 160790 | 10518.87 | 5.25% |
| 2025-05-28 | 6.30 | 6.59 | 0.22 | 3.45% | 6.30 | 6.70 | 348775 | 22935.19 | 11.39% |
| 2025-05-27 | 6.16 | 6.37 | 0.25 | 4.08% | 6.07 | 6.45 | 244117 | 15326.96 | 7.97% |
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。
