| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 15.80 | 15.86 | 0.21 | 1.34% | 15.65 | 15.90 | 22051 | 3481.40 | 1.93% |
| 2025-11-21 | 16.07 | 15.65 | -0.55 | -3.40% | 15.61 | 16.20 | 32756 | 5196.17 | 2.87% |
| 2025-11-20 | 16.10 | 16.20 | 0.12 | 0.75% | 16.10 | 16.50 | 30158 | 4913.42 | 2.65% |
| 2025-11-19 | 16.29 | 16.08 | -0.24 | -1.47% | 16.00 | 16.36 | 32762 | 5287.68 | 2.87% |
| 2025-11-18 | 16.41 | 16.32 | -0.14 | -0.85% | 16.25 | 16.43 | 23465 | 3828.88 | 2.06% |
| 2025-11-17 | 16.63 | 16.46 | -0.17 | -1.02% | 16.41 | 16.67 | 33473 | 5519.96 | 2.94% |
| 2025-11-14 | 16.72 | 16.63 | -0.15 | -0.89% | 16.63 | 16.82 | 27478 | 4602.33 | 2.41% |
| 2025-11-13 | 16.70 | 16.78 | 0.08 | 0.48% | 16.60 | 16.82 | 24900 | 4167.56 | 2.18% |
| 2025-11-12 | 16.82 | 16.70 | -0.12 | -0.71% | 16.61 | 16.82 | 24189 | 4037.83 | 2.12% |
| 2025-11-11 | 16.80 | 16.82 | 0.02 | 0.12% | 16.69 | 16.85 | 29477 | 4944.79 | 2.59% |
| 2025-11-10 | 16.86 | 16.80 | 0.04 | 0.24% | 16.73 | 16.88 | 26864 | 4511.16 | 2.36% |
| 2025-11-07 | 16.80 | 16.76 | -0.06 | -0.36% | 16.70 | 16.84 | 27981 | 4691.03 | 2.45% |
| 2025-11-06 | 16.95 | 16.82 | -0.11 | -0.65% | 16.74 | 16.95 | 29169 | 4899.67 | 2.56% |
| 2025-11-05 | 16.65 | 16.93 | 0.15 | 0.89% | 16.61 | 16.95 | 35585 | 5995.98 | 3.12% |
| 2025-11-04 | 16.79 | 16.78 | -0.01 | -0.06% | 16.69 | 16.86 | 36134 | 6058.33 | 3.17% |
| 2025-11-03 | 16.73 | 16.79 | 0.07 | 0.42% | 16.67 | 16.84 | 32963 | 5520.92 | 2.89% |
| 2025-10-31 | 16.53 | 16.72 | 0.10 | 0.60% | 16.52 | 16.81 | 36120 | 6035.71 | 3.17% |
| 2025-10-30 | 16.79 | 16.62 | -0.23 | -1.36% | 16.62 | 16.92 | 44768 | 7506.63 | 3.93% |
| 2025-10-29 | 17.02 | 16.85 | -0.30 | -1.75% | 16.73 | 17.10 | 70729 | 11914.45 | 6.20% |
| 2025-10-28 | 17.58 | 17.15 | -0.60 | -3.38% | 17.00 | 17.60 | 87724 | 15069.84 | 7.70% |
| 2025-10-27 | 17.55 | 17.75 | 0.17 | 0.97% | 17.42 | 17.80 | 82355 | 14494.08 | 7.22% |
| 2025-10-24 | 17.88 | 17.58 | -0.41 | -2.28% | 17.51 | 18.03 | 96114 | 17005.16 | 8.43% |
| 2025-10-23 | 18.60 | 17.99 | -0.17 | -0.94% | 17.85 | 18.60 | 98281 | 17867.72 | 8.62% |
| 2025-10-22 | 17.97 | 18.16 | 0.01 | 0.06% | 17.90 | 18.58 | 115149 | 21052.99 | 10.10% |
| 2025-10-21 | 18.20 | 18.15 | 0.15 | 0.83% | 17.91 | 18.26 | 117647 | 21255.36 | 10.32% |
| 2025-10-20 | 18.00 | 18.00 | 0.55 | 3.15% | 17.45 | 18.21 | 117320 | 20949.61 | 10.29% |
| 2025-10-17 | 18.43 | 17.45 | -0.83 | -4.54% | 17.43 | 18.59 | 106953 | 19129.63 | 9.38% |
| 2025-10-16 | 18.30 | 18.28 | -0.18 | -0.98% | 17.73 | 18.40 | 206436 | 37270.15 | 18.11% |
| 2025-10-15 | 17.41 | 18.46 | 1.02 | 5.85% | 17.26 | 18.68 | 210630 | 37738.82 | 18.48% |
| 2025-10-14 | 17.27 | 17.44 | 0.31 | 1.81% | 17.18 | 17.81 | 111469 | 19590.98 | 9.78% |
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。
