| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.16 | 6.03 | -0.15 | -2.43% | 5.99 | 6.23 | 172200 | 10504.16 | 5.62% |
| 2025-05-22 | 6.03 | 6.18 | 0.14 | 2.32% | 5.87 | 6.30 | 275990 | 16869.87 | 9.01% |
| 2025-05-21 | 6.10 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 63670 | 3850.13 | 2.08% |
| 2025-05-20 | 6.10 | 6.09 | 0.05 | 0.83% | 6.00 | 6.14 | 81132 | 4929.53 | 2.65% |
| 2025-05-19 | 5.95 | 6.04 | 0.16 | 2.72% | 5.91 | 6.16 | 121998 | 7380.85 | 3.98% |
| 2025-05-16 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 46592 | 2745.29 | 1.52% |
| 2025-05-15 | 5.82 | 5.91 | 0.12 | 2.07% | 5.75 | 5.92 | 81980 | 4814.16 | 2.68% |
| 2025-05-14 | 5.83 | 5.79 | -0.05 | -0.86% | 5.76 | 5.86 | 55524 | 3222.07 | 1.81% |
| 2025-05-13 | 5.82 | 5.84 | 0.05 | 0.86% | 5.79 | 5.93 | 71762 | 4200.80 | 2.34% |
| 2025-05-12 | 5.81 | 5.79 | -0.01 | -0.17% | 5.71 | 5.84 | 48031 | 2772.45 | 1.57% |
| 2025-05-09 | 5.77 | 5.80 | 0.01 | 0.17% | 5.75 | 5.86 | 71153 | 4133.74 | 2.32% |
| 2025-05-08 | 5.71 | 5.79 | 0.05 | 0.87% | 5.68 | 5.85 | 68254 | 3940.73 | 2.23% |
| 2025-05-07 | 5.77 | 5.74 | 0.05 | 0.88% | 5.69 | 5.78 | 57780 | 3312.85 | 1.89% |
| 2025-05-06 | 5.70 | 5.69 | 0.05 | 0.89% | 5.64 | 5.79 | 63770 | 3641.26 | 2.08% |
| 2025-04-30 | 5.56 | 5.64 | 0.04 | 0.71% | 5.55 | 5.71 | 64638 | 3656.99 | 2.11% |
| 2025-04-29 | 5.38 | 5.60 | 0.18 | 3.32% | 5.37 | 5.60 | 54763 | 3038.80 | 1.79% |
| 2025-04-28 | 5.54 | 5.42 | -0.10 | -1.81% | 5.37 | 5.55 | 53408 | 2898.91 | 1.74% |
| 2025-04-25 | 5.63 | 5.52 | -0.06 | -1.08% | 5.51 | 5.63 | 36939 | 2052.88 | 1.21% |
| 2025-04-24 | 5.66 | 5.58 | -0.06 | -1.06% | 5.50 | 5.66 | 35030 | 1958.49 | 1.14% |
| 2025-04-23 | 5.65 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 36771 | 2069.66 | 1.20% |
| 2025-04-22 | 5.60 | 5.64 | 0.04 | 0.71% | 5.59 | 5.70 | 29319 | 1652.03 | 0.96% |
| 2025-04-21 | 5.46 | 5.60 | 0.11 | 2.00% | 5.43 | 5.62 | 36292 | 2017.14 | 1.18% |
| 2025-04-18 | 5.55 | 5.49 | -0.09 | -1.61% | 5.40 | 5.60 | 42801 | 2348.66 | 1.40% |
| 2025-04-17 | 5.47 | 5.58 | 0.09 | 1.64% | 5.43 | 5.70 | 62950 | 3526.11 | 2.06% |
| 2025-04-16 | 5.62 | 5.49 | -0.13 | -2.31% | 5.38 | 5.63 | 46841 | 2576.01 | 1.53% |
| 2025-04-15 | 5.65 | 5.62 | -0.03 | -0.53% | 5.60 | 5.71 | 29768 | 1676.69 | 0.97% |
| 2025-04-14 | 5.63 | 5.65 | 0.03 | 0.53% | 5.63 | 5.72 | 48587 | 2754.50 | 1.59% |
| 2025-04-11 | 5.62 | 5.62 | 0.01 | 0.18% | 5.53 | 5.67 | 55978 | 3138.49 | 1.83% |
| 2025-04-10 | 5.56 | 5.61 | 0.02 | 0.36% | 5.46 | 5.73 | 94995 | 5348.47 | 3.10% |
| 2025-04-09 | 5.13 | 5.59 | 0.36 | 6.88% | 4.91 | 5.68 | 109500 | 5738.83 | 3.57% |
| 2025-04-08 | 5.09 | 5.23 | 0.10 | 1.95% | 5.02 | 5.32 | 82461 | 4266.24 | 2.69% |
| 2025-04-07 | 5.56 | 5.13 | -0.57 | -10.00% | 5.13 | 5.56 | 77201 | 4054.28 | 2.52% |
| 2025-04-03 | 5.60 | 5.70 | 0.03 | 0.53% | 5.60 | 5.72 | 40292 | 2289.61 | 1.32% |
| 2025-04-02 | 5.59 | 5.67 | 0.05 | 0.89% | 5.56 | 5.75 | 48670 | 2760.51 | 1.59% |
| 2025-04-01 | 5.50 | 5.62 | 0.15 | 2.74% | 5.50 | 5.68 | 60472 | 3394.71 | 1.97% |
| 2025-03-31 | 5.57 | 5.47 | -0.13 | -2.32% | 5.38 | 5.59 | 68489 | 3740.23 | 2.24% |
| 2025-03-28 | 5.75 | 5.60 | -0.13 | -2.27% | 5.59 | 5.77 | 63908 | 3611.75 | 2.09% |
| 2025-03-27 | 5.88 | 5.73 | -0.13 | -2.22% | 5.70 | 5.88 | 98292 | 5654.93 | 3.21% |
| 2025-03-26 | 5.68 | 5.86 | 0.19 | 3.35% | 5.64 | 5.95 | 124588 | 7268.77 | 4.07% |
| 2025-03-25 | 5.66 | 5.67 | 0.01 | 0.18% | 5.59 | 5.74 | 55145 | 3124.53 | 1.80% |
| 2025-03-24 | 5.88 | 5.66 | -0.23 | -3.90% | 5.55 | 5.88 | 104698 | 5959.15 | 3.42% |
| 2025-03-21 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.91 | 79709 | 4676.45 | 2.60% |
| 2025-03-20 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.89 | 53879 | 3155.42 | 1.76% |
| 2025-03-19 | 5.88 | 5.85 | -0.04 | -0.68% | 5.81 | 5.89 | 42234 | 2469.54 | 1.38% |
| 2025-03-18 | 5.88 | 5.89 | 0.01 | 0.17% | 5.81 | 5.89 | 49634 | 2899.98 | 1.62% |
| 2025-03-17 | 5.81 | 5.88 | 0.07 | 1.20% | 5.78 | 5.90 | 82528 | 4839.64 | 2.69% |
| 2025-03-14 | 5.71 | 5.81 | 0.08 | 1.40% | 5.69 | 5.84 | 65017 | 3745.76 | 2.12% |
| 2025-03-13 | 5.81 | 5.73 | -0.09 | -1.55% | 5.66 | 5.83 | 81507 | 4655.54 | 2.66% |
| 2025-03-12 | 5.81 | 5.82 | 0.01 | 0.17% | 5.78 | 5.87 | 70232 | 4088.94 | 2.29% |
| 2025-03-11 | 5.70 | 5.81 | 0.06 | 1.04% | 5.70 | 5.85 | 92396 | 5337.06 | 3.02% |
| 2025-03-10 | 5.73 | 5.75 | 0.03 | 0.52% | 5.70 | 5.80 | 68254 | 3925.63 | 2.23% |
| 2025-03-07 | 5.70 | 5.72 | -0.01 | -0.17% | 5.68 | 5.84 | 58422 | 3350.80 | 1.91% |
| 2025-03-06 | 5.73 | 5.73 | 0.03 | 0.53% | 5.64 | 5.76 | 61744 | 3524.54 | 2.02% |
| 2025-03-05 | 5.87 | 5.70 | -0.11 | -1.89% | 5.63 | 5.88 | 103310 | 5904.44 | 3.37% |
| 2025-03-04 | 5.69 | 5.81 | 0.16 | 2.83% | 5.63 | 5.96 | 124495 | 7207.26 | 4.06% |
| 2025-03-03 | 5.60 | 5.65 | 0.08 | 1.44% | 5.58 | 5.73 | 51779 | 2933.08 | 1.69% |
| 2025-02-28 | 5.73 | 5.57 | -0.15 | -2.62% | 5.55 | 5.75 | 55417 | 3138.35 | 1.81% |
| 2025-02-27 | 5.69 | 5.72 | 0.03 | 0.53% | 5.63 | 5.79 | 69114 | 3938.38 | 2.26% |
| 2025-02-26 | 5.65 | 5.69 | 0.00 | 0.00% | 5.65 | 5.74 | 61887 | 3514.31 | 2.02% |
| 2025-02-25 | 5.66 | 5.69 | -0.02 | -0.35% | 5.58 | 5.85 | 131806 | 7502.08 | 4.30% |
| 2025-02-24 | 5.83 | 5.71 | -0.12 | -2.06% | 5.69 | 5.92 | 168207 | 9708.70 | 5.49% |
| 2025-02-21 | 5.79 | 5.83 | -0.10 | -1.69% | 5.76 | 5.90 | 205033 | 11926.70 | 6.69% |
| 2025-02-20 | 5.69 | 5.93 | 0.23 | 4.04% | 5.65 | 6.10 | 324901 | 19219.99 | 10.61% |
| 2025-02-19 | 5.74 | 5.70 | 0.02 | 0.35% | 5.63 | 5.79 | 110134 | 6276.90 | 3.60% |
| 2025-02-18 | 5.88 | 5.68 | -0.31 | -5.18% | 5.66 | 5.90 | 217619 | 12529.81 | 7.10% |
| 2025-02-17 | 5.50 | 5.99 | 0.54 | 9.91% | 5.45 | 6.00 | 261679 | 15131.34 | 8.54% |
| 2025-02-14 | 5.40 | 5.45 | 0.06 | 1.11% | 5.37 | 5.58 | 101307 | 5533.21 | 3.31% |
| 2025-02-13 | 5.45 | 5.39 | -0.05 | -0.92% | 5.37 | 5.50 | 58079 | 3154.18 | 1.90% |
| 2025-02-12 | 5.43 | 5.44 | 0.01 | 0.18% | 5.39 | 5.46 | 53300 | 2893.11 | 1.74% |
| 2025-02-11 | 5.50 | 5.43 | -0.06 | -1.09% | 5.36 | 5.51 | 55624 | 3003.69 | 1.82% |
| 2025-02-10 | 5.40 | 5.49 | 0.14 | 2.62% | 5.36 | 5.49 | 54736 | 2978.06 | 1.79% |
| 2025-02-07 | 5.28 | 5.35 | 0.07 | 1.33% | 5.25 | 5.43 | 73771 | 3951.47 | 2.41% |
| 2025-02-06 | 5.37 | 5.28 | -0.04 | -0.75% | 5.17 | 5.37 | 78077 | 4093.95 | 2.55% |
| 2025-02-05 | 5.22 | 5.32 | 0.17 | 3.30% | 5.15 | 5.37 | 76646 | 4052.28 | 2.50% |
| 2025-01-27 | 5.09 | 5.15 | 0.08 | 1.58% | 5.08 | 5.30 | 75036 | 3900.88 | 2.45% |
| 2025-01-24 | 5.12 | 5.07 | 0.00 | 0.00% | 5.00 | 5.14 | 56560 | 2857.73 | 1.85% |
| 2025-01-23 | 5.14 | 5.07 | -0.01 | -0.20% | 5.07 | 5.22 | 59747 | 3073.77 | 1.95% |
| 2025-01-22 | 5.09 | 5.08 | 0.01 | 0.20% | 4.97 | 5.09 | 60267 | 3043.38 | 1.97% |
| 2025-01-21 | 5.30 | 5.07 | -0.22 | -4.16% | 5.03 | 5.34 | 89722 | 4614.40 | 2.93% |
| 2025-01-20 | 5.18 | 5.29 | 0.11 | 2.12% | 5.10 | 5.33 | 66276 | 3479.31 | 2.16% |
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。
