| 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 | 12.99 | 12.97 | 0.02 | 0.15% | 12.87 | 13.23 | 97669 | 12687.89 | 1.95% |
| 2026-03-25 | 12.39 | 12.95 | 0.57 | 4.60% | 12.34 | 13.03 | 142082 | 18211.33 | 2.83% |
| 2026-03-24 | 12.09 | 12.38 | 0.37 | 3.08% | 11.82 | 12.40 | 120628 | 14656.97 | 2.40% |
| 2026-03-23 | 12.49 | 12.01 | -0.70 | -5.51% | 11.67 | 12.59 | 214566 | 25890.67 | 4.28% |
| 2026-03-20 | 12.94 | 12.71 | -0.19 | -1.47% | 12.62 | 13.05 | 123413 | 15778.06 | 2.46% |
| 2026-03-19 | 13.20 | 12.90 | -0.38 | -2.86% | 12.88 | 13.32 | 128497 | 16785.70 | 2.56% |
| 2026-03-18 | 13.46 | 13.28 | -0.04 | -0.30% | 13.16 | 13.46 | 103534 | 13738.62 | 2.06% |
| 2026-03-17 | 13.67 | 13.32 | -0.37 | -2.70% | 13.30 | 14.00 | 189071 | 25595.67 | 3.77% |
| 2026-03-16 | 13.96 | 13.69 | -0.07 | -0.51% | 13.58 | 14.37 | 273951 | 37989.95 | 5.46% |
| 2026-03-13 | 13.12 | 13.76 | 0.63 | 4.80% | 13.10 | 13.98 | 326664 | 44538.56 | 6.51% |
| 2026-03-12 | 13.10 | 13.13 | 0.03 | 0.23% | 13.00 | 13.15 | 75260 | 9850.42 | 1.50% |
| 2026-03-11 | 13.09 | 13.10 | 0.02 | 0.15% | 12.93 | 13.12 | 67459 | 8790.79 | 1.34% |
| 2026-03-10 | 13.00 | 13.08 | 0.20 | 1.55% | 12.87 | 13.24 | 97859 | 12794.84 | 1.95% |
| 2026-03-09 | 12.99 | 12.88 | -0.17 | -1.30% | 12.86 | 13.12 | 100597 | 13043.74 | 2.00% |
| 2026-03-06 | 12.70 | 13.05 | 0.33 | 2.59% | 12.64 | 13.11 | 103300 | 13382.12 | 2.06% |
| 2026-03-05 | 12.92 | 12.72 | -0.08 | -0.63% | 12.68 | 12.94 | 69805 | 8934.17 | 1.39% |
| 2026-03-04 | 12.65 | 12.80 | 0.08 | 0.63% | 12.55 | 12.91 | 86042 | 11003.60 | 1.71% |
| 2026-03-03 | 12.81 | 12.72 | -0.11 | -0.86% | 12.71 | 13.04 | 125648 | 16171.23 | 2.50% |
| 2026-03-02 | 12.75 | 12.83 | -0.05 | -0.39% | 12.68 | 12.96 | 79422 | 10183.37 | 1.58% |
| 2026-02-27 | 12.70 | 12.88 | 0.16 | 1.26% | 12.67 | 12.88 | 60435 | 7735.22 | 1.20% |
| 2026-02-26 | 12.74 | 12.72 | -0.02 | -0.16% | 12.59 | 12.79 | 55628 | 7047.15 | 1.11% |
| 2026-02-25 | 12.56 | 12.74 | 0.19 | 1.51% | 12.50 | 12.89 | 84811 | 10824.45 | 1.69% |
| 2026-02-24 | 12.38 | 12.55 | 0.26 | 2.12% | 12.36 | 12.56 | 52380 | 6540.82 | 1.04% |
| 2026-02-13 | 12.36 | 12.29 | -0.06 | -0.49% | 12.27 | 12.45 | 52548 | 6493.80 | 1.05% |
| 2026-02-12 | 12.48 | 12.35 | -0.15 | -1.20% | 12.32 | 12.49 | 50984 | 6316.27 | 1.02% |
| 2026-02-11 | 12.61 | 12.50 | -0.11 | -0.87% | 12.49 | 12.63 | 48980 | 6148.21 | 0.98% |
| 2026-02-10 | 12.76 | 12.61 | -0.13 | -1.02% | 12.61 | 12.76 | 55035 | 6955.46 | 1.10% |
| 2026-02-09 | 12.66 | 12.74 | 0.10 | 0.79% | 12.60 | 12.74 | 56860 | 7212.45 | 1.13% |
| 2026-02-06 | 12.60 | 12.64 | -0.03 | -0.24% | 12.60 | 12.76 | 59278 | 7515.11 | 1.18% |
| 2026-02-05 | 12.65 | 12.67 | 0.01 | 0.08% | 12.56 | 12.76 | 77246 | 9782.21 | 1.54% |
| 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% |
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。
