| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 15.13 | 14.99 | -0.14 | -0.93% | 14.88 | 15.33 | 26388 | 3975.56 | 2.31% |
| 2026-03-25 | 14.96 | 15.13 | 0.24 | 1.61% | 14.95 | 15.19 | 33297 | 5025.73 | 2.92% |
| 2026-03-24 | 14.60 | 14.89 | 0.69 | 4.86% | 14.32 | 14.92 | 40550 | 5924.62 | 3.56% |
| 2026-03-23 | 15.06 | 14.20 | -1.21 | -7.85% | 14.14 | 15.10 | 73210 | 10718.69 | 6.42% |
| 2026-03-20 | 16.23 | 15.41 | -0.71 | -4.40% | 15.36 | 16.28 | 43803 | 6899.68 | 3.84% |
| 2026-03-19 | 16.36 | 16.12 | -0.46 | -2.77% | 16.00 | 16.57 | 33576 | 5474.08 | 2.95% |
| 2026-03-18 | 16.48 | 16.58 | 0.33 | 2.03% | 16.26 | 16.68 | 38458 | 6341.90 | 3.37% |
| 2026-03-17 | 16.44 | 16.25 | -0.03 | -0.18% | 16.25 | 16.70 | 50279 | 8304.82 | 4.41% |
| 2026-03-16 | 16.17 | 16.28 | 0.25 | 1.56% | 16.00 | 16.60 | 35036 | 5698.51 | 3.07% |
| 2026-03-13 | 15.88 | 16.03 | 0.09 | 0.56% | 15.82 | 16.23 | 25717 | 4134.22 | 2.26% |
| 2026-03-12 | 16.17 | 15.94 | -0.17 | -1.06% | 15.80 | 16.24 | 26824 | 4286.31 | 2.35% |
| 2026-03-11 | 16.25 | 16.11 | -0.14 | -0.86% | 16.07 | 16.32 | 17948 | 2899.53 | 1.57% |
| 2026-03-10 | 16.03 | 16.25 | 0.35 | 2.20% | 16.02 | 16.26 | 22478 | 3632.87 | 1.97% |
| 2026-03-09 | 16.03 | 15.90 | -0.11 | -0.69% | 15.72 | 16.04 | 28627 | 4541.34 | 2.51% |
| 2026-03-06 | 15.60 | 16.01 | 0.41 | 2.63% | 15.57 | 16.05 | 29738 | 4729.20 | 2.61% |
| 2026-03-05 | 15.70 | 15.60 | 0.13 | 0.84% | 15.57 | 15.85 | 26614 | 4185.21 | 2.33% |
| 2026-03-04 | 15.51 | 15.47 | -0.13 | -0.83% | 15.35 | 15.64 | 29099 | 4509.43 | 2.55% |
| 2026-03-03 | 16.20 | 15.60 | -0.60 | -3.70% | 15.55 | 16.28 | 42535 | 6756.61 | 3.73% |
| 2026-03-02 | 16.56 | 16.20 | -0.40 | -2.41% | 16.05 | 16.56 | 44394 | 7222.26 | 3.89% |
| 2026-02-27 | 16.72 | 16.60 | -0.12 | -0.72% | 16.49 | 16.78 | 28515 | 4733.84 | 2.50% |
| 2026-02-26 | 16.80 | 16.72 | 0.00 | 0.00% | 16.66 | 16.80 | 20734 | 3464.70 | 1.82% |
| 2026-02-25 | 16.74 | 16.72 | -0.02 | -0.12% | 16.63 | 16.85 | 30681 | 5140.10 | 2.69% |
| 2026-02-24 | 16.57 | 16.74 | 0.39 | 2.39% | 16.45 | 16.74 | 27280 | 4548.48 | 2.39% |
| 2026-02-13 | 16.59 | 16.35 | -0.24 | -1.45% | 16.35 | 16.65 | 22441 | 3705.76 | 1.97% |
| 2026-02-12 | 16.78 | 16.59 | -0.19 | -1.13% | 16.55 | 16.88 | 25999 | 4339.82 | 2.28% |
| 2026-02-11 | 16.86 | 16.78 | -0.05 | -0.30% | 16.75 | 16.90 | 21344 | 3589.33 | 1.87% |
| 2026-02-10 | 16.94 | 16.83 | -0.15 | -0.88% | 16.81 | 17.04 | 31768 | 5378.45 | 2.79% |
| 2026-02-09 | 16.80 | 16.98 | 0.23 | 1.37% | 16.80 | 16.98 | 32567 | 5513.35 | 2.86% |
| 2026-02-06 | 16.58 | 16.75 | 0.12 | 0.72% | 16.50 | 16.86 | 30091 | 5041.46 | 2.64% |
| 2026-02-05 | 16.78 | 16.63 | -0.21 | -1.25% | 16.62 | 16.85 | 22853 | 3819.49 | 2.00% |
| 2026-02-04 | 16.82 | 16.84 | 0.07 | 0.42% | 16.74 | 17.05 | 35388 | 5971.23 | 3.10% |
| 2026-02-03 | 16.51 | 16.77 | 0.39 | 2.38% | 16.41 | 16.78 | 33750 | 5608.91 | 2.96% |
| 2026-02-02 | 16.52 | 16.38 | -0.16 | -0.97% | 16.37 | 16.87 | 30032 | 4988.63 | 2.63% |
| 2026-01-30 | 16.35 | 16.54 | 0.16 | 0.98% | 16.22 | 16.57 | 35523 | 5834.87 | 3.12% |
| 2026-01-29 | 16.70 | 16.38 | -0.32 | -1.92% | 16.32 | 16.76 | 35781 | 5919.36 | 3.14% |
| 2026-01-28 | 16.92 | 16.70 | -0.28 | -1.65% | 16.66 | 16.93 | 31103 | 5205.88 | 2.73% |
| 2026-01-27 | 16.96 | 16.98 | -0.01 | -0.06% | 16.52 | 17.05 | 41744 | 7009.66 | 3.66% |
| 2026-01-26 | 17.28 | 16.99 | -0.27 | -1.56% | 16.88 | 17.32 | 54176 | 9238.97 | 4.75% |
| 2026-01-23 | 17.28 | 17.26 | 0.06 | 0.35% | 17.17 | 17.38 | 38771 | 6675.89 | 3.40% |
| 2026-01-22 | 17.06 | 17.20 | 0.14 | 0.82% | 17.02 | 17.28 | 39517 | 6790.80 | 3.47% |
| 2026-01-21 | 16.85 | 17.06 | 0.13 | 0.77% | 16.78 | 17.08 | 41281 | 7005.13 | 3.62% |
| 2026-01-20 | 17.06 | 16.93 | -0.15 | -0.88% | 16.87 | 17.13 | 40441 | 6862.29 | 3.55% |
| 2026-01-19 | 16.92 | 17.08 | 0.25 | 1.49% | 16.81 | 17.09 | 53546 | 9078.08 | 4.70% |
| 2026-01-16 | 16.67 | 16.83 | 0.20 | 1.20% | 16.67 | 16.89 | 65506 | 11008.06 | 5.75% |
| 2026-01-15 | 16.46 | 16.63 | 0.17 | 1.03% | 16.45 | 16.63 | 40079 | 6643.16 | 3.52% |
| 2026-01-14 | 16.50 | 16.46 | -0.04 | -0.24% | 16.30 | 16.62 | 52554 | 8671.99 | 4.61% |
| 2026-01-13 | 16.62 | 16.50 | -0.09 | -0.54% | 16.33 | 16.69 | 49793 | 8235.50 | 4.37% |
| 2026-01-12 | 16.61 | 16.59 | 0.07 | 0.42% | 16.44 | 16.65 | 43269 | 7167.39 | 3.80% |
| 2026-01-09 | 16.54 | 16.52 | 0.01 | 0.06% | 16.33 | 16.60 | 43580 | 7185.15 | 3.82% |
| 2026-01-08 | 16.19 | 16.51 | 0.32 | 1.98% | 16.16 | 16.65 | 50623 | 8329.62 | 4.44% |
| 2026-01-07 | 16.60 | 16.19 | -0.47 | -2.82% | 16.18 | 16.60 | 63830 | 10431.67 | 5.60% |
| 2026-01-06 | 16.28 | 16.66 | 0.36 | 2.21% | 16.24 | 16.76 | 50640 | 8374.46 | 4.44% |
| 2026-01-05 | 16.32 | 16.30 | -0.02 | -0.12% | 16.20 | 16.39 | 36175 | 5893.45 | 3.17% |
| 2025-12-31 | 16.25 | 16.32 | 0.03 | 0.18% | 16.16 | 16.35 | 21212 | 3450.61 | 1.86% |
| 2025-12-30 | 16.30 | 16.29 | -0.06 | -0.37% | 16.28 | 16.44 | 21204 | 3466.11 | 1.86% |
| 2025-12-29 | 16.51 | 16.35 | -0.06 | -0.37% | 16.29 | 16.51 | 18923 | 3095.53 | 1.66% |
| 2025-12-26 | 16.45 | 16.41 | -0.09 | -0.55% | 16.36 | 16.57 | 23035 | 3793.95 | 2.02% |
| 2025-12-25 | 16.40 | 16.50 | 0.13 | 0.79% | 16.28 | 16.52 | 23069 | 3794.84 | 2.02% |
| 2025-12-24 | 16.26 | 16.37 | 0.11 | 0.68% | 16.15 | 16.44 | 28503 | 4658.85 | 2.50% |
| 2025-12-23 | 16.49 | 16.26 | 0.14 | 0.87% | 16.21 | 16.76 | 43366 | 7116.18 | 3.80% |
| 2025-12-22 | 15.96 | 16.12 | 0.17 | 1.07% | 15.96 | 16.21 | 16476 | 2658.82 | 1.45% |
| 2025-12-19 | 15.88 | 15.95 | 0.10 | 0.63% | 15.88 | 16.04 | 17953 | 2865.26 | 1.57% |
| 2025-12-18 | 15.67 | 15.85 | 0.17 | 1.08% | 15.60 | 15.97 | 21070 | 3345.56 | 1.85% |
| 2025-12-17 | 15.69 | 15.68 | -0.08 | -0.51% | 15.34 | 15.84 | 28300 | 4394.42 | 2.48% |
| 2025-12-16 | 16.02 | 15.76 | -0.31 | -1.93% | 15.70 | 16.06 | 22074 | 3493.84 | 1.94% |
| 2025-12-15 | 16.13 | 16.07 | -0.13 | -0.80% | 16.00 | 16.33 | 18140 | 2928.51 | 1.59% |
| 2025-12-12 | 16.14 | 16.20 | 0.04 | 0.25% | 16.10 | 16.44 | 21559 | 3510.77 | 1.89% |
| 2025-12-11 | 16.50 | 16.16 | -0.30 | -1.82% | 16.16 | 16.53 | 20248 | 3301.29 | 1.78% |
| 2025-12-10 | 16.40 | 16.46 | 0.06 | 0.37% | 16.30 | 16.59 | 21997 | 3622.27 | 1.93% |
| 2025-12-09 | 16.66 | 16.40 | -0.10 | -0.61% | 16.36 | 16.75 | 25819 | 4268.85 | 2.26% |
| 2025-12-08 | 16.58 | 16.50 | 0.03 | 0.18% | 16.36 | 16.79 | 32694 | 5407.56 | 2.87% |
| 2025-12-05 | 16.09 | 16.47 | 0.35 | 2.17% | 16.07 | 16.49 | 32782 | 5368.63 | 2.88% |
| 2025-12-04 | 16.30 | 16.12 | -0.18 | -1.10% | 16.12 | 16.32 | 15135 | 2449.34 | 1.33% |
| 2025-12-03 | 16.22 | 16.30 | 0.16 | 0.99% | 16.08 | 16.37 | 23257 | 3779.39 | 2.04% |
| 2025-12-02 | 16.23 | 16.14 | -0.05 | -0.31% | 16.08 | 16.24 | 14250 | 2303.25 | 1.25% |
| 2025-12-01 | 16.17 | 16.19 | 0.10 | 0.62% | 16.09 | 16.25 | 21534 | 3486.70 | 1.89% |
| 2025-11-28 | 15.97 | 16.09 | 0.17 | 1.07% | 15.84 | 16.09 | 15584 | 2491.57 | 1.37% |
| 2025-11-27 | 15.90 | 15.92 | 0.16 | 1.02% | 15.82 | 16.03 | 20301 | 3236.93 | 1.78% |
| 2025-11-26 | 15.99 | 15.76 | -0.21 | -1.31% | 15.74 | 16.15 | 20874 | 3331.15 | 1.83% |
| 2025-11-25 | 15.94 | 15.97 | 0.11 | 0.69% | 15.81 | 16.07 | 21638 | 3457.33 | 1.90% |
永达股份(001239)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。
