| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 23.59 | 23.81 | 0.25 | 1.06% | 23.40 | 23.98 | 10827 | 2574.35 | 1.36% |
| 2025-10-14 | 23.99 | 23.56 | -0.28 | -1.17% | 23.48 | 24.06 | 9814 | 2327.81 | 1.23% |
| 2025-10-13 | 23.36 | 23.84 | -0.23 | -0.96% | 23.09 | 23.90 | 10933 | 2583.66 | 1.37% |
| 2025-10-10 | 24.09 | 24.07 | -0.02 | -0.08% | 23.95 | 24.29 | 10851 | 2612.09 | 1.36% |
| 2025-10-09 | 24.30 | 24.09 | -0.01 | -0.04% | 23.94 | 24.30 | 11513 | 2775.29 | 1.44% |
| 2025-09-30 | 24.15 | 24.10 | -0.04 | -0.17% | 24.00 | 24.33 | 6730 | 1623.02 | 0.84% |
| 2025-09-29 | 24.23 | 24.14 | -0.11 | -0.45% | 23.91 | 24.45 | 10386 | 2511.85 | 1.30% |
| 2025-09-26 | 24.50 | 24.25 | -0.25 | -1.02% | 24.08 | 24.50 | 9784 | 2373.76 | 1.23% |
| 2025-09-25 | 24.51 | 24.50 | -0.01 | -0.04% | 23.93 | 24.60 | 16593 | 4024.04 | 2.08% |
| 2025-09-24 | 24.34 | 24.51 | 0.15 | 0.62% | 24.05 | 25.20 | 33136 | 8192.92 | 4.15% |
| 2025-09-23 | 23.67 | 24.36 | 0.58 | 2.44% | 23.10 | 24.43 | 29489 | 7036.51 | 3.69% |
| 2025-09-22 | 23.67 | 23.78 | 0.11 | 0.46% | 23.26 | 23.95 | 13199 | 3120.08 | 1.65% |
| 2025-09-19 | 23.70 | 23.67 | -0.03 | -0.13% | 23.44 | 23.92 | 10585 | 2500.03 | 1.33% |
| 2025-09-18 | 24.00 | 23.70 | -0.31 | -1.29% | 23.52 | 24.10 | 13552 | 3231.40 | 1.70% |
| 2025-09-17 | 24.15 | 24.01 | -0.16 | -0.66% | 23.98 | 24.19 | 10673 | 2568.72 | 1.34% |
| 2025-09-16 | 23.95 | 24.17 | 0.26 | 1.09% | 23.94 | 24.25 | 15941 | 3844.28 | 2.00% |
| 2025-09-15 | 23.92 | 23.91 | -0.01 | -0.04% | 23.85 | 24.05 | 9428 | 2257.92 | 1.18% |
| 2025-09-12 | 24.19 | 23.92 | -0.08 | -0.33% | 23.89 | 24.19 | 7863 | 1884.22 | 0.98% |
| 2025-09-11 | 24.08 | 24.00 | 0.03 | 0.13% | 23.71 | 24.08 | 9749 | 2332.60 | 1.22% |
| 2025-09-10 | 23.77 | 23.97 | 0.15 | 0.63% | 23.67 | 24.03 | 7336 | 1749.00 | 0.92% |
| 2025-09-09 | 24.08 | 23.82 | -0.23 | -0.96% | 23.73 | 24.10 | 9772 | 2332.70 | 1.22% |
| 2025-09-08 | 23.82 | 24.05 | 0.27 | 1.14% | 23.70 | 24.10 | 13280 | 3182.79 | 1.66% |
| 2025-09-05 | 23.56 | 23.78 | 0.20 | 0.85% | 23.40 | 23.84 | 14255 | 3377.66 | 1.78% |
| 2025-09-04 | 23.34 | 23.58 | 0.23 | 0.99% | 23.33 | 23.85 | 17199 | 4061.48 | 2.15% |
| 2025-09-03 | 23.88 | 23.35 | -0.52 | -2.18% | 23.24 | 24.08 | 12355 | 2910.79 | 1.55% |
| 2025-09-02 | 23.75 | 23.87 | 0.01 | 0.04% | 23.43 | 24.08 | 19800 | 4690.46 | 2.48% |
| 2025-09-01 | 23.88 | 23.86 | -0.04 | -0.17% | 23.66 | 24.12 | 15836 | 3785.50 | 1.98% |
| 2025-08-29 | 23.94 | 23.90 | -0.05 | -0.21% | 23.68 | 24.12 | 17742 | 4243.58 | 2.22% |
| 2025-08-28 | 24.30 | 23.95 | -0.30 | -1.24% | 23.38 | 24.60 | 30626 | 7340.54 | 3.83% |
| 2025-08-27 | 25.51 | 24.25 | -1.68 | -6.48% | 24.22 | 25.87 | 49107 | 12248.24 | 6.15% |
| 2025-08-26 | 25.50 | 25.93 | 0.43 | 1.69% | 25.12 | 25.95 | 17776 | 4578.77 | 1.71% |
| 2025-08-25 | 25.70 | 25.50 | -0.15 | -0.58% | 25.50 | 25.89 | 18004 | 4617.48 | 1.73% |
| 2025-08-22 | 26.08 | 25.65 | -0.35 | -1.35% | 25.53 | 26.08 | 15349 | 3941.35 | 1.48% |
| 2025-08-21 | 25.96 | 26.00 | 0.10 | 0.39% | 25.86 | 26.15 | 12986 | 3380.55 | 1.25% |
| 2025-08-20 | 25.77 | 25.90 | 0.05 | 0.19% | 25.62 | 25.92 | 11550 | 2975.83 | 1.11% |
| 2025-08-19 | 25.51 | 25.85 | 0.48 | 1.89% | 25.25 | 25.85 | 15894 | 4066.36 | 1.53% |
| 2025-08-18 | 25.58 | 25.37 | -0.13 | -0.51% | 25.32 | 25.77 | 19561 | 4990.05 | 1.88% |
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。
