| 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 | 12.53 | 12.66 | 0.13 | 1.04% | 12.51 | 12.69 | 79232 | 9999.81 | 1.58% |
| 2026-02-03 | 12.70 | 12.53 | -0.17 | -1.34% | 12.45 | 12.76 | 123963 | 15567.03 | 2.47% |
| 2026-02-02 | 12.74 | 12.70 | -0.07 | -0.55% | 12.66 | 13.02 | 130651 | 16818.91 | 2.60% |
| 2026-01-30 | 12.92 | 12.77 | -0.28 | -2.15% | 12.60 | 12.94 | 156990 | 20041.32 | 3.13% |
| 2026-01-29 | 12.68 | 13.05 | 0.37 | 2.92% | 12.65 | 13.09 | 201293 | 26062.83 | 4.01% |
| 2026-01-28 | 12.59 | 12.68 | 0.09 | 0.71% | 12.51 | 12.74 | 61312 | 7741.83 | 1.22% |
| 2026-01-27 | 12.78 | 12.59 | -0.24 | -1.87% | 12.41 | 12.78 | 76559 | 9615.42 | 1.53% |
| 2026-01-26 | 12.72 | 12.83 | 0.14 | 1.10% | 12.58 | 12.85 | 91649 | 11678.69 | 1.83% |
| 2026-01-23 | 12.80 | 12.69 | -0.07 | -0.55% | 12.65 | 12.81 | 56981 | 7240.55 | 1.14% |
| 2026-01-22 | 12.66 | 12.76 | 0.08 | 0.63% | 12.64 | 12.82 | 72169 | 9198.19 | 1.44% |
| 2026-01-21 | 12.68 | 12.68 | 0.00 | 0.00% | 12.54 | 12.71 | 74985 | 9484.19 | 1.49% |
| 2026-01-20 | 12.52 | 12.68 | 0.16 | 1.28% | 12.47 | 12.79 | 129455 | 16400.62 | 2.58% |
| 2026-01-19 | 12.18 | 12.52 | 0.34 | 2.79% | 12.14 | 12.54 | 115750 | 14362.72 | 2.31% |
| 2026-01-16 | 12.22 | 12.18 | 0.00 | 0.00% | 12.10 | 12.29 | 56580 | 6891.76 | 1.13% |
| 2026-01-15 | 12.16 | 12.18 | 0.03 | 0.25% | 12.12 | 12.25 | 55315 | 6749.27 | 1.10% |
| 2026-01-14 | 12.27 | 12.15 | -0.12 | -0.98% | 11.99 | 12.36 | 110513 | 13489.51 | 2.20% |
| 2026-01-13 | 12.33 | 12.27 | -0.09 | -0.73% | 12.22 | 12.44 | 100269 | 12367.50 | 2.00% |
| 2026-01-12 | 12.37 | 12.36 | 0.00 | 0.00% | 12.24 | 12.39 | 96358 | 11847.71 | 1.92% |
| 2026-01-09 | 12.21 | 12.36 | 0.13 | 1.06% | 12.19 | 12.42 | 80311 | 9894.24 | 1.60% |
| 2026-01-08 | 12.16 | 12.23 | 0.06 | 0.49% | 12.09 | 12.26 | 60085 | 7322.55 | 1.20% |
| 2026-01-07 | 12.29 | 12.17 | -0.17 | -1.38% | 12.12 | 12.34 | 77736 | 9485.41 | 1.55% |
| 2026-01-06 | 12.22 | 12.34 | 0.11 | 0.90% | 12.19 | 12.39 | 71687 | 8819.53 | 1.43% |
| 2026-01-05 | 12.15 | 12.23 | 0.12 | 0.99% | 12.15 | 12.33 | 76225 | 9334.70 | 1.52% |
| 2025-12-31 | 12.16 | 12.11 | 0.01 | 0.08% | 12.02 | 12.20 | 54676 | 6615.29 | 1.09% |
| 2025-12-30 | 12.23 | 12.10 | -0.18 | -1.47% | 12.07 | 12.27 | 64832 | 7869.69 | 1.29% |
| 2025-12-29 | 12.38 | 12.28 | -0.07 | -0.57% | 12.22 | 12.48 | 74259 | 9169.93 | 1.48% |
| 2025-12-26 | 12.40 | 12.35 | -0.08 | -0.64% | 12.33 | 12.49 | 58056 | 7199.55 | 1.16% |
| 2025-12-25 | 12.53 | 12.43 | -0.11 | -0.88% | 12.39 | 12.55 | 66517 | 8276.65 | 1.33% |
| 2025-12-24 | 12.43 | 12.54 | 0.09 | 0.72% | 12.39 | 12.60 | 74307 | 9290.79 | 1.48% |
| 2025-12-23 | 12.61 | 12.45 | -0.22 | -1.74% | 12.38 | 12.75 | 116715 | 14588.84 | 2.33% |
| 2025-12-22 | 12.38 | 12.67 | 0.28 | 2.26% | 12.35 | 12.88 | 160404 | 20209.42 | 3.20% |
| 2025-12-19 | 12.19 | 12.39 | 0.24 | 1.98% | 12.10 | 12.42 | 128380 | 15813.34 | 2.56% |
| 2025-12-18 | 12.10 | 12.15 | 0.01 | 0.08% | 12.06 | 12.22 | 57677 | 7009.87 | 1.15% |
| 2025-12-17 | 12.14 | 12.14 | 0.00 | 0.00% | 12.01 | 12.26 | 73928 | 8980.18 | 1.47% |
| 2025-12-16 | 12.31 | 12.14 | -0.16 | -1.30% | 12.05 | 12.36 | 64989 | 7913.84 | 1.30% |
| 2025-12-15 | 12.06 | 12.30 | 0.23 | 1.91% | 12.01 | 12.35 | 108223 | 13244.28 | 2.16% |
| 2025-12-12 | 11.89 | 12.07 | 0.18 | 1.51% | 11.86 | 12.36 | 116633 | 14168.45 | 2.32% |
| 2025-12-11 | 12.15 | 11.89 | -0.20 | -1.65% | 11.88 | 12.16 | 61860 | 7401.79 | 1.23% |
| 2025-12-10 | 12.25 | 12.09 | -0.06 | -0.49% | 12.05 | 12.41 | 83911 | 10249.55 | 1.67% |
| 2025-12-09 | 12.22 | 12.15 | -0.08 | -0.65% | 12.12 | 12.29 | 58991 | 7191.90 | 1.18% |
| 2025-12-08 | 12.23 | 12.23 | 0.00 | 0.00% | 12.17 | 12.35 | 63327 | 7749.00 | 1.26% |
| 2025-12-05 | 12.07 | 12.23 | 0.15 | 1.24% | 12.01 | 12.26 | 57596 | 7005.15 | 1.15% |
| 2025-12-04 | 12.20 | 12.08 | -0.13 | -1.06% | 12.06 | 12.21 | 57959 | 7030.45 | 1.16% |
| 2025-12-03 | 12.01 | 12.21 | 0.23 | 1.92% | 11.95 | 12.23 | 111963 | 13594.37 | 2.23% |
| 2025-12-02 | 11.86 | 11.98 | 0.17 | 1.44% | 11.73 | 12.01 | 66920 | 7976.33 | 1.33% |
| 2025-12-01 | 11.76 | 11.81 | -0.02 | -0.17% | 11.65 | 11.85 | 51434 | 6068.36 | 1.03% |
| 2025-11-28 | 11.70 | 11.83 | 0.04 | 0.34% | 11.65 | 11.87 | 47934 | 5646.14 | 0.96% |
| 2025-11-27 | 11.67 | 11.79 | 0.12 | 1.03% | 11.63 | 11.82 | 49396 | 5808.88 | 0.98% |
| 2025-11-26 | 11.70 | 11.67 | -0.03 | -0.26% | 11.65 | 11.86 | 43916 | 5156.46 | 0.88% |
| 2025-11-25 | 11.72 | 11.70 | -0.02 | -0.17% | 11.65 | 11.84 | 44337 | 5209.67 | 0.88% |
| 2025-11-24 | 11.69 | 11.72 | 0.14 | 1.21% | 11.58 | 11.78 | 44646 | 5220.98 | 0.89% |
| 2025-11-21 | 11.87 | 11.58 | -0.37 | -3.10% | 11.56 | 12.01 | 75440 | 8841.31 | 1.50% |
| 2025-11-20 | 12.13 | 11.95 | -0.11 | -0.91% | 11.87 | 12.13 | 55186 | 6603.87 | 1.10% |
| 2025-11-19 | 12.19 | 12.06 | -0.11 | -0.90% | 11.95 | 12.22 | 74628 | 9000.48 | 1.49% |
| 2025-11-18 | 12.40 | 12.17 | -0.20 | -1.62% | 12.08 | 12.40 | 110968 | 13518.48 | 2.21% |
| 2025-11-17 | 12.30 | 12.37 | 0.10 | 0.81% | 12.23 | 12.52 | 119114 | 14748.75 | 2.37% |
| 2025-11-14 | 12.23 | 12.27 | 0.00 | 0.00% | 12.22 | 12.49 | 118569 | 14658.65 | 5.03% |
| 2025-11-13 | 12.24 | 12.27 | -0.02 | -0.16% | 12.15 | 12.30 | 87931 | 10756.23 | 3.73% |
| 2025-11-12 | 12.32 | 12.29 | -0.07 | -0.57% | 12.20 | 12.41 | 84300 | 10345.92 | 3.57% |
| 2025-11-11 | 12.26 | 12.36 | 0.06 | 0.49% | 12.18 | 12.40 | 110279 | 13558.81 | 4.67% |
| 2025-11-10 | 12.10 | 12.30 | 0.23 | 1.91% | 12.03 | 12.35 | 120129 | 14708.57 | 5.09% |
| 2025-11-07 | 12.02 | 12.07 | 0.07 | 0.58% | 11.98 | 12.15 | 75842 | 9174.02 | 3.21% |
| 2025-11-06 | 12.02 | 12.00 | -0.07 | -0.58% | 11.98 | 12.07 | 50618 | 6078.52 | 2.15% |
| 2025-11-05 | 11.88 | 12.07 | 0.10 | 0.84% | 11.85 | 12.09 | 72531 | 8728.34 | 3.07% |
| 2025-11-04 | 12.00 | 11.97 | -0.03 | -0.25% | 11.90 | 12.02 | 46503 | 5560.07 | 1.97% |
| 2025-11-03 | 11.89 | 12.00 | 0.10 | 0.84% | 11.84 | 12.00 | 65170 | 7782.45 | 2.76% |
| 2025-10-31 | 11.84 | 11.90 | 0.05 | 0.42% | 11.80 | 11.92 | 53094 | 6298.28 | 2.25% |
| 2025-10-30 | 11.93 | 11.85 | -0.08 | -0.67% | 11.83 | 12.00 | 59556 | 7092.11 | 2.52% |
| 2025-10-29 | 11.94 | 11.93 | -0.03 | -0.25% | 11.79 | 11.96 | 64033 | 7601.02 | 2.71% |
| 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% |
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。
