| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 16.82 | 17.13 | 0.07 | 0.41% | 16.36 | 17.15 | 48288 | 8163.85 | 4.24% |
| 2025-10-10 | 16.91 | 17.06 | 0.12 | 0.71% | 16.80 | 17.16 | 43077 | 7350.24 | 3.78% |
| 2025-10-09 | 16.80 | 16.94 | 0.06 | 0.36% | 16.73 | 16.95 | 34738 | 5854.95 | 3.05% |
| 2025-09-30 | 17.09 | 16.88 | -0.09 | -0.53% | 16.86 | 17.09 | 37178 | 6292.25 | 3.26% |
| 2025-09-29 | 16.52 | 16.97 | 0.32 | 1.92% | 16.28 | 17.20 | 69431 | 11690.47 | 6.09% |
| 2025-09-26 | 16.37 | 16.65 | 0.35 | 2.15% | 16.26 | 17.25 | 84277 | 14192.48 | 7.39% |
| 2025-09-25 | 16.48 | 16.30 | -0.17 | -1.03% | 16.24 | 16.59 | 30227 | 4954.39 | 2.65% |
| 2025-09-24 | 16.41 | 16.47 | 0.07 | 0.43% | 16.32 | 16.55 | 33488 | 5505.16 | 2.94% |
| 2025-09-23 | 16.58 | 16.40 | -0.19 | -1.15% | 16.00 | 16.63 | 39389 | 6416.56 | 3.46% |
| 2025-09-22 | 16.85 | 16.59 | -0.26 | -1.54% | 16.52 | 16.86 | 31246 | 5194.57 | 2.74% |
| 2025-09-19 | 16.85 | 16.85 | -0.02 | -0.12% | 16.70 | 16.99 | 36628 | 6166.53 | 3.21% |
| 2025-09-18 | 17.25 | 16.87 | -0.34 | -1.98% | 16.69 | 17.29 | 54051 | 9213.98 | 4.74% |
| 2025-09-17 | 17.30 | 17.21 | -0.03 | -0.17% | 17.18 | 17.35 | 43943 | 7593.06 | 3.85% |
| 2025-09-16 | 16.96 | 17.24 | 0.27 | 1.59% | 16.86 | 17.24 | 39511 | 6743.07 | 3.47% |
| 2025-09-15 | 17.12 | 16.97 | -0.14 | -0.82% | 16.96 | 17.14 | 26106 | 4447.67 | 2.29% |
| 2025-09-12 | 17.29 | 17.11 | -0.13 | -0.75% | 17.07 | 17.39 | 42460 | 7313.87 | 3.72% |
| 2025-09-11 | 17.18 | 17.24 | 0.04 | 0.23% | 16.91 | 17.24 | 36719 | 6282.24 | 3.22% |
| 2025-09-10 | 17.30 | 17.20 | -0.02 | -0.12% | 17.06 | 17.30 | 26953 | 4624.64 | 2.36% |
| 2025-09-09 | 17.22 | 17.22 | 0.02 | 0.12% | 17.08 | 17.32 | 36701 | 6316.15 | 3.22% |
| 2025-09-08 | 17.08 | 17.20 | 0.18 | 1.06% | 17.00 | 17.20 | 40541 | 6952.57 | 3.56% |
| 2025-09-05 | 16.61 | 17.02 | 0.40 | 2.41% | 16.53 | 17.03 | 50979 | 8616.68 | 4.47% |
| 2025-09-04 | 16.51 | 16.62 | 0.13 | 0.79% | 16.42 | 16.82 | 50933 | 8488.19 | 4.47% |
| 2025-09-03 | 16.85 | 16.49 | -0.41 | -2.43% | 16.41 | 16.97 | 40608 | 6778.06 | 3.56% |
| 2025-09-02 | 17.11 | 16.90 | -0.22 | -1.29% | 16.69 | 17.11 | 51031 | 8596.29 | 4.48% |
| 2025-09-01 | 16.93 | 17.12 | 0.17 | 1.00% | 16.90 | 17.20 | 48727 | 8318.63 | 4.27% |
| 2025-08-29 | 17.12 | 16.95 | -0.23 | -1.34% | 16.94 | 17.19 | 52955 | 9023.11 | 4.65% |
| 2025-08-28 | 17.17 | 17.18 | 0.31 | 1.84% | 16.62 | 17.50 | 90685 | 15474.17 | 9.81% |
| 2025-08-27 | 17.62 | 16.87 | -0.70 | -3.98% | 16.81 | 17.70 | 104813 | 18128.98 | 11.34% |
| 2025-08-26 | 17.30 | 17.57 | 0.27 | 1.56% | 17.17 | 17.87 | 117086 | 20529.25 | 12.67% |
| 2025-08-25 | 17.17 | 17.30 | 0.10 | 0.58% | 17.17 | 17.35 | 58232 | 10052.16 | 6.30% |
| 2025-08-22 | 17.34 | 17.20 | -0.11 | -0.64% | 17.13 | 17.38 | 58745 | 10106.64 | 6.36% |
| 2025-08-21 | 17.35 | 17.31 | 0.02 | 0.12% | 17.23 | 17.52 | 84352 | 14655.66 | 9.13% |
| 2025-08-20 | 17.28 | 17.29 | 0.01 | 0.06% | 17.10 | 17.29 | 47055 | 8096.23 | 5.09% |
| 2025-08-19 | 17.23 | 17.28 | 0.07 | 0.41% | 17.08 | 17.32 | 56486 | 9719.83 | 6.11% |
| 2025-08-18 | 17.21 | 17.21 | 0.01 | 0.06% | 17.15 | 17.32 | 59148 | 10189.68 | 6.40% |
| 2025-08-15 | 16.93 | 17.20 | 0.23 | 1.36% | 16.90 | 17.24 | 47832 | 8195.59 | 5.18% |
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。
