| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.86 | 9.28 | -0.52 | -5.31% | 9.16 | 10.78 | 1172494 | 122022.78 | 38.28% |
| 2025-11-20 | 8.67 | 9.80 | 0.89 | 9.99% | 8.15 | 9.80 | 965435 | 87832.23 | 31.52% |
| 2025-11-19 | 7.93 | 8.91 | 0.81 | 10.00% | 7.72 | 8.91 | 516384 | 44145.74 | 16.86% |
| 2025-11-18 | 9.51 | 8.10 | -0.90 | -10.00% | 8.10 | 9.70 | 665040 | 56960.62 | 21.71% |
| 2025-11-17 | 8.15 | 9.00 | 0.82 | 10.02% | 8.03 | 9.00 | 372140 | 31186.96 | 12.15% |
| 2025-11-14 | 7.82 | 8.18 | 0.29 | 3.68% | 7.82 | 8.30 | 298440 | 24359.91 | 9.74% |
| 2025-11-13 | 7.64 | 7.89 | 0.18 | 2.33% | 7.60 | 7.98 | 268635 | 21096.35 | 8.77% |
| 2025-11-12 | 7.65 | 7.71 | 0.09 | 1.18% | 7.57 | 8.08 | 219444 | 16989.33 | 7.16% |
| 2025-11-11 | 7.66 | 7.62 | -0.09 | -1.17% | 7.50 | 7.69 | 211988 | 16103.20 | 6.92% |
| 2025-11-10 | 7.83 | 7.71 | -0.10 | -1.28% | 7.50 | 7.90 | 372631 | 28549.40 | 12.17% |
| 2025-11-07 | 7.40 | 7.81 | 0.41 | 5.54% | 7.40 | 8.14 | 508174 | 39816.03 | 16.59% |
| 2025-11-06 | 7.77 | 7.40 | -0.30 | -3.90% | 7.37 | 7.79 | 240130 | 17924.71 | 7.84% |
| 2025-11-05 | 7.55 | 7.70 | 0.00 | 0.00% | 7.55 | 7.93 | 260524 | 20123.47 | 8.51% |
| 2025-11-04 | 7.43 | 7.70 | 0.17 | 2.26% | 7.35 | 7.80 | 279702 | 21320.11 | 9.13% |
| 2025-11-03 | 7.39 | 7.53 | 0.19 | 2.59% | 7.30 | 7.65 | 237465 | 17784.10 | 7.75% |
| 2025-10-31 | 7.16 | 7.34 | 0.13 | 1.80% | 7.15 | 7.45 | 176085 | 12947.59 | 5.75% |
| 2025-10-30 | 7.09 | 7.21 | 0.15 | 2.12% | 7.01 | 7.33 | 172523 | 12414.05 | 5.63% |
| 2025-10-29 | 7.28 | 7.06 | -0.23 | -3.16% | 6.97 | 7.31 | 125661 | 8892.57 | 4.10% |
| 2025-10-28 | 7.06 | 7.29 | 0.18 | 2.53% | 7.06 | 7.44 | 174058 | 12677.34 | 5.68% |
| 2025-10-27 | 7.11 | 7.11 | 0.01 | 0.14% | 6.90 | 7.23 | 116531 | 8278.48 | 3.80% |
| 2025-10-24 | 7.11 | 7.10 | -0.02 | -0.28% | 7.06 | 7.23 | 106475 | 7597.18 | 3.48% |
| 2025-10-23 | 6.89 | 7.12 | 0.18 | 2.59% | 6.89 | 7.15 | 123136 | 8665.30 | 4.02% |
| 2025-10-22 | 6.82 | 6.94 | 0.07 | 1.02% | 6.80 | 6.99 | 83759 | 5811.57 | 2.73% |
| 2025-10-21 | 6.84 | 6.87 | 0.01 | 0.15% | 6.72 | 6.88 | 105730 | 7215.07 | 3.45% |
| 2025-10-20 | 6.72 | 6.86 | 0.19 | 2.85% | 6.69 | 6.86 | 128528 | 8756.63 | 4.20% |
| 2025-10-17 | 6.59 | 6.67 | 0.07 | 1.06% | 6.57 | 6.90 | 97286 | 6512.70 | 3.18% |
| 2025-10-16 | 6.67 | 6.60 | -0.08 | -1.20% | 6.54 | 6.72 | 56418 | 3727.04 | 1.84% |
| 2025-10-15 | 6.75 | 6.68 | -0.05 | -0.74% | 6.64 | 6.78 | 63002 | 4223.13 | 2.06% |
| 2025-10-14 | 6.71 | 6.73 | 0.02 | 0.30% | 6.66 | 6.83 | 110248 | 7446.15 | 3.60% |
| 2025-10-13 | 6.47 | 6.71 | 0.10 | 1.51% | 6.40 | 6.80 | 91977 | 6083.89 | 3.00% |
| 2025-10-10 | 6.54 | 6.61 | 0.09 | 1.38% | 6.49 | 6.64 | 49545 | 3269.63 | 1.62% |
| 2025-10-09 | 6.56 | 6.52 | -0.03 | -0.46% | 6.48 | 6.59 | 37635 | 2453.56 | 1.23% |
| 2025-09-30 | 6.58 | 6.55 | 0.01 | 0.15% | 6.48 | 6.59 | 35464 | 2320.89 | 1.16% |
| 2025-09-29 | 6.48 | 6.54 | 0.03 | 0.46% | 6.33 | 6.60 | 51469 | 3340.13 | 1.68% |
| 2025-09-26 | 6.38 | 6.51 | 0.10 | 1.56% | 6.35 | 6.57 | 52652 | 3420.33 | 1.72% |
| 2025-09-25 | 6.44 | 6.41 | -0.04 | -0.62% | 6.38 | 6.52 | 35127 | 2264.16 | 1.15% |
| 2025-09-24 | 6.28 | 6.45 | 0.14 | 2.22% | 6.25 | 6.48 | 44128 | 2825.54 | 1.44% |
| 2025-09-23 | 6.39 | 6.31 | -0.09 | -1.41% | 6.14 | 6.41 | 67006 | 4186.08 | 2.19% |
| 2025-09-22 | 6.48 | 6.40 | -0.10 | -1.54% | 6.37 | 6.53 | 48012 | 3081.76 | 1.57% |
| 2025-09-19 | 6.56 | 6.50 | -0.03 | -0.46% | 6.42 | 6.59 | 50798 | 3294.92 | 1.66% |
| 2025-09-18 | 6.73 | 6.53 | -0.15 | -2.25% | 6.50 | 6.73 | 66634 | 4398.94 | 2.18% |
| 2025-09-17 | 6.70 | 6.68 | -0.03 | -0.45% | 6.65 | 6.73 | 35310 | 2360.69 | 1.15% |
| 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% |
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。
