| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.44 | 31.22 | 0.70 | 2.29% | 30.25 | 31.78 | 36551 | 11415.72 | 4.58% |
| 2026-02-05 | 30.19 | 30.52 | 0.33 | 1.09% | 29.90 | 31.05 | 30539 | 9356.12 | 3.82% |
| 2026-02-04 | 29.91 | 30.19 | 0.18 | 0.60% | 29.81 | 30.32 | 17286 | 5196.29 | 2.16% |
| 2026-02-03 | 30.15 | 30.01 | 0.25 | 0.84% | 29.28 | 30.16 | 22037 | 6573.78 | 2.76% |
| 2026-02-02 | 30.80 | 29.76 | -1.16 | -3.75% | 29.71 | 31.49 | 20983 | 6349.80 | 2.63% |
| 2026-01-30 | 30.00 | 30.92 | 0.86 | 2.86% | 29.70 | 31.09 | 29581 | 9010.15 | 3.70% |
| 2026-01-29 | 29.77 | 30.06 | 0.30 | 1.01% | 29.65 | 30.88 | 30060 | 9129.56 | 3.76% |
| 2026-01-28 | 30.39 | 29.76 | -0.72 | -2.36% | 29.63 | 30.86 | 24975 | 7501.45 | 3.13% |
| 2026-01-27 | 30.33 | 30.48 | 0.35 | 1.16% | 29.22 | 30.54 | 25492 | 7648.39 | 3.19% |
| 2026-01-26 | 30.86 | 30.13 | -0.49 | -1.60% | 29.65 | 31.04 | 31568 | 9519.67 | 3.95% |
| 2026-01-23 | 30.06 | 30.62 | 0.79 | 2.65% | 30.01 | 31.55 | 48854 | 15077.70 | 6.12% |
| 2026-01-22 | 29.93 | 29.83 | -0.08 | -0.27% | 29.45 | 30.11 | 34497 | 10281.65 | 4.32% |
| 2026-01-21 | 29.01 | 29.91 | 0.66 | 2.26% | 29.01 | 30.15 | 42603 | 12683.21 | 5.33% |
| 2026-01-20 | 29.56 | 29.25 | -0.46 | -1.55% | 29.10 | 29.90 | 33048 | 9713.45 | 4.14% |
| 2026-01-19 | 29.40 | 29.71 | -0.27 | -0.90% | 28.90 | 29.83 | 60507 | 17753.67 | 7.58% |
| 2026-01-16 | 28.53 | 29.98 | 1.30 | 4.53% | 28.18 | 30.29 | 78810 | 23160.16 | 9.87% |
| 2026-01-15 | 29.37 | 28.68 | -0.68 | -2.32% | 28.40 | 31.49 | 116291 | 34486.44 | 14.56% |
| 2026-01-14 | 26.67 | 29.36 | 2.67 | 10.00% | 26.60 | 29.36 | 53250 | 15327.15 | 6.67% |
| 2026-01-13 | 26.59 | 26.69 | 0.11 | 0.41% | 26.26 | 26.84 | 30344 | 8063.58 | 3.80% |
| 2026-01-12 | 26.71 | 26.58 | -0.12 | -0.45% | 26.10 | 26.89 | 23482 | 6205.79 | 2.94% |
| 2026-01-09 | 26.61 | 26.70 | 0.41 | 1.56% | 26.16 | 26.92 | 26617 | 7069.03 | 3.33% |
| 2026-01-08 | 26.42 | 26.29 | -0.09 | -0.34% | 26.20 | 26.69 | 15352 | 4043.44 | 1.92% |
| 2026-01-07 | 26.55 | 26.38 | -0.11 | -0.42% | 26.31 | 26.68 | 10824 | 2866.21 | 1.36% |
| 2026-01-06 | 26.85 | 26.49 | -0.29 | -1.08% | 26.40 | 27.06 | 16259 | 4329.06 | 2.04% |
| 2026-01-05 | 26.24 | 26.78 | 0.54 | 2.06% | 26.07 | 26.78 | 13829 | 3659.35 | 1.73% |
| 2025-12-31 | 26.15 | 26.24 | 0.11 | 0.42% | 26.02 | 26.49 | 8900 | 2336.01 | 1.11% |
| 2025-12-30 | 26.47 | 26.13 | -0.30 | -1.14% | 26.01 | 26.52 | 10127 | 2656.21 | 1.27% |
| 2025-12-29 | 26.60 | 26.43 | -0.03 | -0.11% | 26.23 | 26.69 | 9507 | 2508.25 | 1.19% |
| 2025-12-26 | 26.85 | 26.46 | -0.33 | -1.23% | 26.37 | 26.97 | 12394 | 3290.19 | 1.55% |
| 2025-12-25 | 26.50 | 26.79 | 0.42 | 1.59% | 26.45 | 26.88 | 12753 | 3403.26 | 1.60% |
| 2025-12-24 | 26.65 | 26.37 | -0.15 | -0.57% | 26.29 | 26.69 | 11271 | 2980.23 | 1.41% |
| 2025-12-23 | 26.61 | 26.52 | -0.17 | -0.64% | 26.43 | 26.93 | 16349 | 4353.12 | 2.05% |
| 2025-12-22 | 26.40 | 26.69 | 0.41 | 1.56% | 26.31 | 27.29 | 16398 | 4410.40 | 2.05% |
| 2025-12-19 | 26.05 | 26.28 | 0.56 | 2.18% | 25.32 | 26.38 | 13695 | 3573.76 | 1.71% |
| 2025-12-18 | 25.61 | 25.72 | 0.21 | 0.82% | 25.36 | 25.95 | 9028 | 2321.96 | 1.13% |
| 2025-12-17 | 25.32 | 25.51 | 0.19 | 0.75% | 25.02 | 25.51 | 7730 | 1954.92 | 0.97% |
| 2025-12-16 | 25.75 | 25.32 | -0.48 | -1.86% | 25.14 | 25.75 | 7348 | 1864.53 | 0.92% |
| 2025-12-15 | 25.38 | 25.80 | 0.42 | 1.65% | 25.02 | 25.84 | 11200 | 2865.03 | 1.40% |
| 2025-12-12 | 25.82 | 25.38 | -0.43 | -1.67% | 25.26 | 26.13 | 12212 | 3129.85 | 1.53% |
| 2025-12-11 | 26.55 | 25.81 | -0.63 | -2.38% | 25.81 | 26.55 | 9740 | 2535.93 | 1.22% |
| 2025-12-10 | 26.40 | 26.44 | 0.03 | 0.11% | 26.26 | 26.65 | 7473 | 1974.58 | 0.94% |
| 2025-12-09 | 26.56 | 26.41 | -0.23 | -0.86% | 26.41 | 26.75 | 8088 | 2151.05 | 1.01% |
| 2025-12-08 | 26.65 | 26.64 | 0.18 | 0.68% | 26.50 | 26.92 | 13886 | 3707.33 | 1.74% |
| 2025-12-05 | 26.66 | 26.46 | -0.10 | -0.38% | 26.10 | 26.66 | 12595 | 3319.31 | 1.58% |
| 2025-12-04 | 26.92 | 26.56 | -0.39 | -1.45% | 26.50 | 27.22 | 10617 | 2833.46 | 1.33% |
| 2025-12-03 | 26.83 | 26.95 | 0.18 | 0.67% | 26.52 | 27.25 | 14615 | 3927.15 | 1.83% |
| 2025-12-02 | 27.20 | 26.77 | -0.39 | -1.44% | 26.69 | 27.20 | 14059 | 3785.13 | 1.76% |
| 2025-12-01 | 27.37 | 27.16 | -0.21 | -0.77% | 27.03 | 27.83 | 16696 | 4565.72 | 2.09% |
| 2025-11-28 | 27.06 | 27.37 | 0.31 | 1.15% | 26.81 | 27.59 | 17129 | 4671.95 | 2.14% |
| 2025-11-27 | 26.78 | 27.06 | 0.52 | 1.96% | 26.41 | 27.33 | 17019 | 4581.66 | 2.13% |
| 2025-11-26 | 27.16 | 26.54 | -0.47 | -1.74% | 26.50 | 27.27 | 19375 | 5198.35 | 2.43% |
| 2025-11-25 | 27.21 | 27.30 | 0.24 | 0.89% | 27.21 | 27.57 | 17662 | 4837.27 | 2.21% |
| 2025-11-24 | 26.80 | 27.06 | 0.36 | 1.35% | 26.80 | 27.50 | 19355 | 5248.20 | 2.42% |
| 2025-11-21 | 28.09 | 26.70 | -1.41 | -5.02% | 26.61 | 28.28 | 31718 | 8608.14 | 3.97% |
| 2025-11-20 | 27.68 | 28.11 | 0.45 | 1.63% | 27.67 | 28.38 | 27732 | 7768.29 | 3.47% |
| 2025-11-19 | 28.57 | 27.66 | -0.73 | -2.57% | 27.66 | 28.92 | 29870 | 8344.44 | 3.74% |
| 2025-11-18 | 29.25 | 28.39 | -0.64 | -2.20% | 28.08 | 29.25 | 29753 | 8466.48 | 3.73% |
| 2025-11-17 | 28.52 | 29.03 | 0.52 | 1.82% | 28.33 | 29.99 | 47360 | 13882.25 | 5.93% |
| 2025-11-14 | 28.05 | 28.51 | 0.41 | 1.46% | 27.75 | 29.24 | 36492 | 10441.50 | 4.57% |
| 2025-11-13 | 28.52 | 28.10 | -0.68 | -2.36% | 27.88 | 28.62 | 34450 | 9717.61 | 4.31% |
| 2025-11-12 | 28.00 | 28.78 | 0.52 | 1.84% | 27.91 | 29.80 | 55677 | 15962.75 | 6.97% |
| 2025-11-11 | 27.64 | 28.26 | 0.76 | 2.76% | 27.40 | 28.43 | 51354 | 14404.28 | 6.43% |
| 2025-11-10 | 27.35 | 27.50 | 0.06 | 0.22% | 27.21 | 27.84 | 28599 | 7872.80 | 3.58% |
| 2025-11-07 | 27.17 | 27.44 | 0.14 | 0.51% | 27.06 | 27.59 | 18830 | 5144.57 | 2.36% |
| 2025-11-06 | 27.53 | 27.30 | -0.11 | -0.40% | 26.92 | 27.53 | 21181 | 5754.50 | 2.65% |
| 2025-11-05 | 27.00 | 27.41 | 0.30 | 1.11% | 26.40 | 27.41 | 32485 | 8819.33 | 4.07% |
| 2025-11-04 | 26.99 | 27.11 | -0.06 | -0.22% | 26.80 | 27.29 | 25398 | 6873.08 | 3.18% |
| 2025-11-03 | 27.26 | 27.17 | 0.04 | 0.15% | 26.73 | 27.53 | 34617 | 9387.23 | 4.33% |
| 2025-10-31 | 27.57 | 27.13 | -0.75 | -2.69% | 26.11 | 27.57 | 61717 | 16590.55 | 7.73% |
| 2025-10-30 | 26.83 | 27.88 | 0.86 | 3.18% | 26.83 | 28.08 | 74682 | 20614.30 | 9.35% |
| 2025-10-29 | 26.75 | 27.02 | 0.90 | 3.45% | 26.23 | 27.55 | 71695 | 19354.02 | 8.98% |
| 2025-10-28 | 26.32 | 26.12 | -0.31 | -1.17% | 26.10 | 26.49 | 23257 | 6109.83 | 2.91% |
| 2025-10-27 | 26.45 | 26.43 | 0.15 | 0.57% | 25.80 | 26.55 | 37150 | 9740.95 | 4.65% |
| 2025-10-24 | 26.57 | 26.28 | -0.17 | -0.64% | 26.10 | 26.65 | 32526 | 8561.06 | 4.07% |
| 2025-10-23 | 26.79 | 26.45 | -0.46 | -1.71% | 26.19 | 26.87 | 44279 | 11731.53 | 5.54% |
| 2025-10-22 | 27.05 | 26.91 | -0.42 | -1.54% | 26.76 | 27.43 | 54339 | 14701.15 | 6.80% |
| 2025-10-21 | 26.13 | 27.33 | 1.15 | 4.39% | 26.00 | 28.50 | 115523 | 31789.67 | 14.46% |
| 2025-10-20 | 24.16 | 26.18 | 2.38 | 10.00% | 24.02 | 26.18 | 75621 | 19337.41 | 9.47% |
| 2025-10-17 | 23.55 | 23.80 | 0.10 | 0.42% | 23.44 | 23.89 | 12469 | 2955.91 | 1.56% |
| 2025-10-16 | 23.83 | 23.70 | -0.11 | -0.46% | 23.57 | 23.87 | 7683 | 1818.40 | 0.96% |
永泰运(001228)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。
