| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 11.85 | 11.96 | 0.08 | 0.67% | 11.83 | 12.02 | 73006 | 8729.16 | 3.09% |
| 2025-10-27 | 11.78 | 11.88 | 0.14 | 1.19% | 11.66 | 11.88 | 78168 | 9204.78 | 3.31% |
| 2025-10-24 | 11.86 | 11.74 | -0.13 | -1.10% | 11.71 | 11.88 | 61357 | 7227.75 | 2.60% |
| 2025-10-23 | 11.68 | 11.87 | 0.14 | 1.19% | 11.67 | 11.88 | 73569 | 8675.96 | 3.12% |
| 2025-10-22 | 11.71 | 11.73 | 0.02 | 0.17% | 11.66 | 11.78 | 47935 | 5620.00 | 2.03% |
| 2025-10-21 | 11.70 | 11.71 | 0.02 | 0.17% | 11.61 | 11.73 | 61792 | 7210.70 | 2.62% |
| 2025-10-20 | 11.70 | 11.69 | 0.06 | 0.52% | 11.60 | 11.75 | 55156 | 6430.50 | 2.34% |
| 2025-10-17 | 11.76 | 11.63 | -0.16 | -1.36% | 11.62 | 11.88 | 87978 | 10318.18 | 3.73% |
| 2025-10-16 | 11.91 | 11.79 | -0.19 | -1.59% | 11.67 | 11.97 | 160971 | 18996.43 | 6.82% |
| 2025-10-15 | 11.45 | 11.98 | 0.53 | 4.63% | 11.39 | 12.52 | 269221 | 32394.51 | 11.41% |
| 2025-10-14 | 11.41 | 11.45 | 0.04 | 0.35% | 11.36 | 11.49 | 47151 | 5393.79 | 2.00% |
| 2025-10-13 | 11.29 | 11.41 | -0.06 | -0.52% | 11.25 | 11.42 | 38920 | 4414.74 | 1.65% |
| 2025-10-10 | 11.34 | 11.47 | 0.15 | 1.33% | 11.28 | 11.50 | 49657 | 5682.41 | 2.10% |
| 2025-10-09 | 11.37 | 11.32 | 0.00 | 0.00% | 11.20 | 11.38 | 34977 | 3942.19 | 1.48% |
| 2025-09-30 | 11.27 | 11.32 | 0.02 | 0.18% | 11.27 | 11.35 | 26330 | 2979.96 | 1.12% |
| 2025-09-29 | 11.39 | 11.30 | -0.12 | -1.05% | 11.24 | 11.41 | 35518 | 4018.10 | 1.51% |
| 2025-09-26 | 11.20 | 11.42 | 0.22 | 1.96% | 11.18 | 11.45 | 55372 | 6303.81 | 2.35% |
| 2025-09-25 | 11.35 | 11.20 | -0.15 | -1.32% | 11.20 | 11.35 | 30171 | 3394.29 | 1.28% |
| 2025-09-24 | 11.30 | 11.35 | 0.02 | 0.18% | 11.21 | 11.36 | 32016 | 3618.27 | 1.36% |
| 2025-09-23 | 11.29 | 11.33 | 0.07 | 0.62% | 11.00 | 11.33 | 56153 | 6255.90 | 2.38% |
| 2025-09-22 | 11.48 | 11.26 | -0.23 | -2.00% | 11.20 | 11.49 | 52064 | 5889.28 | 2.21% |
| 2025-09-19 | 11.43 | 11.49 | 0.06 | 0.52% | 11.38 | 11.53 | 45401 | 5200.06 | 1.92% |
| 2025-09-18 | 11.60 | 11.43 | -0.19 | -1.64% | 11.40 | 11.63 | 65270 | 7522.66 | 2.77% |
| 2025-09-17 | 11.66 | 11.62 | -0.06 | -0.51% | 11.59 | 11.68 | 42867 | 4983.42 | 1.82% |
| 2025-09-16 | 11.65 | 11.68 | 0.01 | 0.09% | 11.56 | 11.69 | 42258 | 4914.32 | 1.79% |
| 2025-09-15 | 11.73 | 11.67 | -0.06 | -0.51% | 11.58 | 11.79 | 41950 | 4895.32 | 1.78% |
| 2025-09-12 | 11.82 | 11.73 | -0.10 | -0.85% | 11.73 | 11.88 | 48218 | 5683.57 | 2.04% |
| 2025-09-11 | 11.74 | 11.83 | 0.06 | 0.51% | 11.71 | 11.83 | 45918 | 5410.23 | 1.95% |
| 2025-09-10 | 11.79 | 11.77 | -0.03 | -0.25% | 11.71 | 11.79 | 30518 | 3588.79 | 1.29% |
| 2025-09-09 | 11.81 | 11.80 | -0.04 | -0.34% | 11.72 | 11.87 | 41251 | 4857.67 | 1.75% |
| 2025-09-08 | 11.70 | 11.84 | 0.14 | 1.20% | 11.68 | 11.85 | 52566 | 6200.29 | 2.23% |
| 2025-09-05 | 11.66 | 11.70 | 0.04 | 0.34% | 11.50 | 11.71 | 68063 | 7898.78 | 2.88% |
| 2025-09-04 | 11.60 | 11.66 | 0.05 | 0.43% | 11.55 | 11.73 | 58256 | 6789.46 | 2.47% |
| 2025-09-03 | 11.89 | 11.61 | -0.27 | -2.27% | 11.57 | 11.92 | 68483 | 8019.85 | 2.90% |
| 2025-09-02 | 11.98 | 11.88 | -0.14 | -1.16% | 11.78 | 12.04 | 73701 | 8758.72 | 3.12% |
| 2025-09-01 | 12.02 | 12.02 | -0.05 | -0.41% | 11.93 | 12.13 | 77864 | 9366.56 | 3.30% |
| 2025-08-29 | 11.97 | 12.07 | 0.06 | 0.50% | 11.95 | 12.23 | 89056 | 10786.44 | 3.77% |
| 2025-08-28 | 12.04 | 12.01 | -0.03 | -0.25% | 11.74 | 12.14 | 110276 | 13178.34 | 4.67% |
| 2025-08-27 | 12.41 | 12.04 | -0.36 | -2.90% | 12.03 | 12.44 | 153454 | 18784.45 | 6.50% |
| 2025-08-26 | 12.23 | 12.40 | 0.21 | 1.72% | 12.18 | 12.47 | 180530 | 22278.57 | 7.65% |
| 2025-08-25 | 12.10 | 12.19 | 0.08 | 0.66% | 12.01 | 12.21 | 116946 | 14163.33 | 4.96% |
| 2025-08-22 | 12.08 | 12.11 | 0.00 | 0.00% | 12.00 | 12.13 | 94105 | 11344.89 | 3.99% |
| 2025-08-21 | 12.24 | 12.11 | -0.13 | -1.06% | 12.06 | 12.25 | 108673 | 13174.57 | 4.61% |
| 2025-08-20 | 11.97 | 12.24 | 0.26 | 2.17% | 11.93 | 12.25 | 184373 | 22419.31 | 7.81% |
| 2025-08-19 | 11.80 | 11.98 | 0.18 | 1.53% | 11.80 | 11.99 | 111310 | 13264.34 | 4.72% |
| 2025-08-18 | 11.77 | 11.80 | 0.03 | 0.25% | 11.75 | 11.83 | 63178 | 7452.90 | 2.68% |
| 2025-08-15 | 11.73 | 11.77 | 0.04 | 0.34% | 11.69 | 11.77 | 59956 | 7034.20 | 2.54% |
| 2025-08-14 | 11.87 | 11.73 | -0.12 | -1.01% | 11.72 | 11.88 | 57804 | 6819.44 | 2.45% |
| 2025-08-13 | 11.89 | 11.85 | -0.04 | -0.34% | 11.82 | 11.92 | 57738 | 6845.40 | 2.45% |
| 2025-08-12 | 11.86 | 11.89 | 0.03 | 0.25% | 11.84 | 11.93 | 60260 | 7165.47 | 2.55% |
| 2025-08-11 | 11.80 | 11.86 | 0.06 | 0.51% | 11.77 | 11.88 | 53958 | 6391.85 | 2.29% |
| 2025-08-08 | 11.82 | 11.80 | 0.02 | 0.17% | 11.74 | 11.83 | 42818 | 5046.98 | 1.81% |
| 2025-08-07 | 11.80 | 11.78 | -0.02 | -0.17% | 11.75 | 11.83 | 37124 | 4374.25 | 1.57% |
| 2025-08-06 | 11.82 | 11.80 | -0.01 | -0.08% | 11.71 | 11.82 | 46171 | 5433.44 | 1.96% |
| 2025-08-05 | 11.76 | 11.81 | 0.06 | 0.51% | 11.75 | 11.82 | 43121 | 5085.95 | 1.83% |
| 2025-08-04 | 11.70 | 11.75 | 0.05 | 0.43% | 11.61 | 11.75 | 39319 | 4597.42 | 1.67% |
| 2025-08-01 | 11.65 | 11.70 | 0.07 | 0.60% | 11.62 | 11.71 | 42114 | 4915.60 | 1.78% |
| 2025-07-31 | 11.88 | 11.63 | -0.23 | -1.94% | 11.61 | 11.88 | 80656 | 9451.39 | 3.42% |
| 2025-07-30 | 11.86 | 11.86 | 0.03 | 0.25% | 11.78 | 11.92 | 65292 | 7745.61 | 2.77% |
| 2025-07-29 | 11.96 | 11.83 | -0.10 | -0.84% | 11.75 | 11.96 | 81159 | 9589.90 | 3.44% |
| 2025-07-28 | 11.99 | 11.93 | -0.03 | -0.25% | 11.91 | 12.02 | 63197 | 7548.92 | 2.68% |
| 2025-07-25 | 12.00 | 11.96 | -0.05 | -0.42% | 11.95 | 12.04 | 61828 | 7413.30 | 2.62% |
| 2025-07-24 | 11.90 | 12.01 | 0.10 | 0.84% | 11.89 | 12.01 | 77525 | 9260.97 | 3.29% |
| 2025-07-23 | 12.05 | 11.91 | -0.16 | -1.33% | 11.90 | 12.09 | 91005 | 10912.25 | 3.86% |
| 2025-07-22 | 12.01 | 12.07 | 0.06 | 0.50% | 11.91 | 12.07 | 95751 | 11493.45 | 4.06% |
| 2025-07-21 | 11.94 | 12.01 | 0.02 | 0.17% | 11.93 | 12.02 | 70743 | 8485.63 | 3.00% |
| 2025-07-18 | 12.08 | 11.99 | -0.06 | -0.50% | 11.92 | 12.08 | 86492 | 10360.24 | 3.67% |
| 2025-07-17 | 12.08 | 12.05 | -0.07 | -0.58% | 12.03 | 12.17 | 91677 | 11070.42 | 3.89% |
| 2025-07-16 | 12.10 | 12.12 | 0.03 | 0.25% | 12.04 | 12.18 | 70011 | 8468.86 | 2.97% |
| 2025-07-15 | 12.27 | 12.09 | -0.08 | -0.66% | 12.01 | 12.27 | 110744 | 13407.69 | 4.69% |
| 2025-07-14 | 11.87 | 12.17 | 0.27 | 2.27% | 11.87 | 12.21 | 157797 | 19087.42 | 6.69% |
| 2025-07-11 | 11.93 | 11.90 | -0.03 | -0.25% | 11.85 | 11.95 | 76715 | 9136.71 | 3.25% |
| 2025-07-10 | 11.94 | 11.93 | 0.00 | 0.00% | 11.85 | 12.02 | 82755 | 9858.25 | 3.51% |
| 2025-07-09 | 11.97 | 11.93 | -0.03 | -0.25% | 11.90 | 12.06 | 109452 | 13128.08 | 4.64% |
| 2025-07-08 | 11.87 | 11.96 | 0.06 | 0.50% | 11.86 | 11.98 | 77278 | 9230.40 | 3.28% |
| 2025-07-07 | 11.82 | 11.90 | 0.08 | 0.68% | 11.78 | 11.93 | 58613 | 6959.61 | 2.48% |
| 2025-07-04 | 11.88 | 11.82 | -0.11 | -0.92% | 11.76 | 11.99 | 94417 | 11193.16 | 4.00% |
| 2025-07-03 | 11.83 | 11.93 | 0.10 | 0.85% | 11.81 | 12.01 | 109859 | 13110.50 | 4.66% |
| 2025-07-02 | 11.82 | 11.83 | -0.04 | -0.34% | 11.77 | 11.90 | 68999 | 8168.12 | 2.92% |
| 2025-07-01 | 11.92 | 11.87 | -0.05 | -0.42% | 11.77 | 11.93 | 72162 | 8546.95 | 3.06% |
永顺泰(001338)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。
