| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.00 | 12.27 | 0.26 | 2.16% | 11.95 | 12.29 | 44985 | 5474.05 | 0.74% |
| 2025-12-17 | 11.90 | 12.01 | -0.01 | -0.08% | 11.85 | 12.04 | 38929 | 4656.49 | 0.64% |
| 2025-12-16 | 11.85 | 12.02 | 0.12 | 1.01% | 11.79 | 12.10 | 54024 | 6463.36 | 0.89% |
| 2025-12-15 | 11.83 | 11.90 | 0.02 | 0.17% | 11.83 | 11.99 | 35185 | 4190.54 | 0.58% |
| 2025-12-12 | 11.75 | 11.88 | 0.14 | 1.19% | 11.69 | 11.90 | 32938 | 3903.15 | 0.54% |
| 2025-12-11 | 11.80 | 11.74 | -0.08 | -0.68% | 11.66 | 11.81 | 19065 | 2239.40 | 0.32% |
| 2025-12-10 | 11.73 | 11.82 | 0.08 | 0.68% | 11.71 | 11.85 | 20277 | 2388.82 | 0.34% |
| 2025-12-09 | 11.66 | 11.74 | 0.11 | 0.95% | 11.62 | 11.84 | 39290 | 4615.68 | 0.65% |
| 2025-12-08 | 11.84 | 11.63 | -0.21 | -1.77% | 11.62 | 11.87 | 37279 | 4360.46 | 0.62% |
| 2025-12-05 | 11.51 | 11.84 | 0.36 | 3.14% | 11.43 | 11.90 | 66459 | 7805.95 | 1.10% |
| 2025-12-04 | 11.52 | 11.48 | -0.05 | -0.43% | 11.45 | 11.61 | 32830 | 3785.11 | 0.54% |
| 2025-12-03 | 11.44 | 11.53 | 0.10 | 0.87% | 11.34 | 11.58 | 33483 | 3853.02 | 0.55% |
| 2025-12-02 | 11.28 | 11.43 | 0.15 | 1.33% | 11.25 | 11.46 | 36952 | 4206.37 | 0.61% |
| 2025-12-01 | 11.20 | 11.28 | 0.06 | 0.53% | 11.20 | 11.28 | 18153 | 2040.39 | 0.30% |
| 2025-11-28 | 11.32 | 11.22 | -0.10 | -0.88% | 11.19 | 11.32 | 30907 | 3475.82 | 0.51% |
| 2025-11-27 | 11.23 | 11.32 | 0.08 | 0.71% | 11.22 | 11.34 | 18918 | 2134.81 | 0.31% |
| 2025-11-26 | 11.40 | 11.24 | -0.16 | -1.40% | 11.23 | 11.43 | 37958 | 4291.88 | 0.63% |
| 2025-11-25 | 11.39 | 11.40 | 0.07 | 0.62% | 11.34 | 11.43 | 19175 | 2185.73 | 0.32% |
| 2025-11-24 | 11.33 | 11.33 | 0.01 | 0.09% | 11.25 | 11.43 | 21550 | 2440.49 | 0.36% |
| 2025-11-21 | 11.45 | 11.32 | -0.15 | -1.31% | 11.28 | 11.53 | 29903 | 3400.94 | 0.49% |
| 2025-11-20 | 11.38 | 11.47 | 0.14 | 1.24% | 11.33 | 11.55 | 24193 | 2771.27 | 0.40% |
| 2025-11-19 | 11.40 | 11.33 | -0.04 | -0.35% | 11.31 | 11.43 | 18983 | 2154.61 | 0.31% |
| 2025-11-18 | 11.36 | 11.37 | -0.06 | -0.52% | 11.34 | 11.48 | 23424 | 2667.40 | 0.39% |
| 2025-11-17 | 11.50 | 11.43 | -0.09 | -0.78% | 11.37 | 11.56 | 25234 | 2880.45 | 0.42% |
| 2025-11-14 | 11.52 | 11.52 | -0.06 | -0.52% | 11.52 | 11.66 | 19693 | 2284.33 | 0.33% |
| 2025-11-13 | 11.54 | 11.58 | 0.08 | 0.70% | 11.44 | 11.60 | 24387 | 2808.04 | 0.40% |
| 2025-11-12 | 11.60 | 11.50 | -0.02 | -0.17% | 11.50 | 11.66 | 29231 | 3383.07 | 0.48% |
| 2025-11-11 | 11.51 | 11.52 | 0.01 | 0.09% | 11.48 | 11.56 | 25170 | 2901.45 | 0.42% |
| 2025-11-10 | 11.37 | 11.51 | 0.14 | 1.23% | 11.32 | 11.51 | 35872 | 4107.59 | 0.59% |
| 2025-11-07 | 11.34 | 11.37 | 0.04 | 0.35% | 11.28 | 11.41 | 24248 | 2754.94 | 0.40% |
| 2025-11-06 | 11.27 | 11.33 | 0.06 | 0.53% | 11.23 | 11.41 | 31260 | 3538.62 | 0.52% |
| 2025-11-05 | 11.22 | 11.27 | 0.02 | 0.18% | 11.17 | 11.31 | 16365 | 1841.82 | 0.27% |
| 2025-11-04 | 11.33 | 11.25 | -0.09 | -0.79% | 11.19 | 11.43 | 41601 | 4701.98 | 0.69% |
| 2025-11-03 | 11.41 | 11.34 | -0.11 | -0.96% | 11.33 | 11.51 | 21798 | 2480.75 | 0.36% |
| 2025-10-31 | 11.29 | 11.45 | 0.20 | 1.78% | 11.23 | 11.56 | 37834 | 4314.89 | 0.63% |
| 2025-10-30 | 11.25 | 11.25 | -0.03 | -0.27% | 11.22 | 11.33 | 24219 | 2731.24 | 0.40% |
| 2025-10-29 | 11.24 | 11.28 | 0.02 | 0.18% | 11.20 | 11.29 | 23765 | 2672.50 | 0.39% |
| 2025-10-28 | 11.30 | 11.26 | -0.05 | -0.44% | 11.25 | 11.39 | 19875 | 2247.26 | 0.33% |
| 2025-10-27 | 11.30 | 11.31 | -0.02 | -0.18% | 11.16 | 11.35 | 40574 | 4568.84 | 0.67% |
| 2025-10-24 | 11.45 | 11.33 | -0.12 | -1.05% | 11.23 | 11.45 | 45313 | 5131.12 | 0.75% |
| 2025-10-23 | 11.32 | 11.45 | 0.14 | 1.24% | 11.28 | 11.48 | 25323 | 2882.36 | 0.42% |
| 2025-10-22 | 11.25 | 11.31 | 0.06 | 0.53% | 11.21 | 11.34 | 21133 | 2386.00 | 0.35% |
| 2025-10-21 | 11.27 | 11.25 | 0.01 | 0.09% | 11.21 | 11.29 | 16343 | 1838.20 | 0.27% |
| 2025-10-20 | 11.27 | 11.24 | 0.01 | 0.09% | 11.12 | 11.28 | 22996 | 2570.69 | 0.38% |
| 2025-10-17 | 11.35 | 11.23 | -0.09 | -0.80% | 11.23 | 11.38 | 19202 | 2170.14 | 0.32% |
| 2025-10-16 | 11.36 | 11.32 | -0.06 | -0.53% | 11.29 | 11.44 | 18371 | 2087.03 | 0.30% |
| 2025-10-15 | 11.33 | 11.38 | 0.07 | 0.62% | 11.27 | 11.39 | 20896 | 2370.72 | 0.35% |
| 2025-10-14 | 11.30 | 11.31 | 0.07 | 0.62% | 11.17 | 11.35 | 29859 | 3363.21 | 0.49% |
| 2025-10-13 | 11.21 | 11.24 | -0.11 | -0.97% | 11.15 | 11.36 | 23513 | 2644.51 | 0.39% |
| 2025-10-10 | 11.19 | 11.35 | 0.17 | 1.52% | 11.07 | 11.37 | 34432 | 3880.40 | 0.57% |
| 2025-10-09 | 11.26 | 11.18 | -0.02 | -0.18% | 11.04 | 11.29 | 35420 | 3943.13 | 0.59% |
| 2025-09-30 | 11.30 | 11.20 | 0.00 | 0.00% | 11.15 | 11.30 | 36125 | 4053.18 | 0.60% |
| 2025-09-29 | 11.40 | 11.48 | 0.07 | 0.61% | 11.31 | 11.50 | 27649 | 3166.19 | 0.46% |
| 2025-09-26 | 11.44 | 11.41 | -0.05 | -0.44% | 11.31 | 11.49 | 17316 | 1976.96 | 0.29% |
| 2025-09-25 | 11.52 | 11.46 | -0.03 | -0.26% | 11.38 | 11.57 | 32405 | 3707.26 | 0.54% |
| 2025-09-24 | 11.55 | 11.49 | -0.10 | -0.86% | 11.45 | 11.63 | 26498 | 3050.33 | 0.44% |
| 2025-09-23 | 11.57 | 11.59 | 0.09 | 0.78% | 11.41 | 11.59 | 23889 | 2744.00 | 0.40% |
| 2025-09-22 | 11.68 | 11.50 | -0.18 | -1.54% | 11.48 | 11.68 | 21560 | 2489.43 | 0.36% |
| 2025-09-19 | 11.47 | 11.68 | 0.22 | 1.92% | 11.40 | 11.69 | 35474 | 4101.67 | 0.59% |
| 2025-09-18 | 11.68 | 11.46 | -0.20 | -1.72% | 11.42 | 11.68 | 38703 | 4460.85 | 0.64% |
| 2025-09-17 | 11.69 | 11.66 | -0.04 | -0.34% | 11.62 | 11.77 | 20665 | 2415.47 | 0.34% |
| 2025-09-16 | 11.62 | 11.70 | 0.10 | 0.86% | 11.57 | 11.71 | 31457 | 3666.00 | 0.52% |
| 2025-09-15 | 11.70 | 11.60 | -0.12 | -1.02% | 11.53 | 11.77 | 37914 | 4421.20 | 0.63% |
| 2025-09-12 | 11.75 | 11.72 | 0.02 | 0.17% | 11.67 | 11.79 | 25259 | 2964.18 | 0.42% |
| 2025-09-11 | 11.69 | 11.70 | 0.01 | 0.09% | 11.59 | 11.74 | 26577 | 3100.79 | 0.44% |
| 2025-09-10 | 11.84 | 11.69 | -0.17 | -1.43% | 11.64 | 11.89 | 34481 | 4036.12 | 0.57% |
| 2025-09-09 | 11.66 | 11.86 | 0.20 | 1.72% | 11.62 | 11.87 | 51866 | 6101.97 | 0.86% |
| 2025-09-08 | 11.45 | 11.66 | 0.23 | 2.01% | 11.43 | 11.68 | 48362 | 5606.10 | 0.80% |
| 2025-09-05 | 11.43 | 11.43 | 0.01 | 0.09% | 11.30 | 11.45 | 27217 | 3092.31 | 0.45% |
| 2025-09-04 | 11.25 | 11.42 | 0.17 | 1.51% | 11.16 | 11.45 | 46508 | 5274.81 | 0.77% |
| 2025-09-03 | 11.36 | 11.25 | -0.11 | -0.97% | 11.24 | 11.37 | 23730 | 2677.06 | 0.39% |
| 2025-09-02 | 11.25 | 11.36 | 0.13 | 1.16% | 11.24 | 11.38 | 39484 | 4461.24 | 0.65% |
| 2025-09-01 | 11.32 | 11.23 | -0.07 | -0.62% | 11.20 | 11.40 | 45077 | 5084.00 | 0.75% |
| 2025-08-29 | 11.29 | 11.30 | 0.03 | 0.27% | 11.26 | 11.43 | 41121 | 4660.81 | 0.68% |
| 2025-08-28 | 11.39 | 11.27 | -0.05 | -0.44% | 11.15 | 11.39 | 43695 | 4919.66 | 0.72% |
| 2025-08-27 | 11.60 | 11.32 | -0.24 | -2.08% | 11.30 | 11.60 | 54797 | 6260.36 | 0.91% |
| 2025-08-26 | 11.55 | 11.56 | -0.04 | -0.34% | 11.42 | 11.61 | 60110 | 6921.12 | 0.99% |
| 2025-08-25 | 11.51 | 11.60 | 0.09 | 0.78% | 11.47 | 11.63 | 46729 | 5408.72 | 0.77% |
| 2025-08-22 | 11.50 | 11.51 | 0.01 | 0.09% | 11.43 | 11.58 | 40537 | 4661.86 | 0.67% |
| 2025-08-21 | 11.31 | 11.50 | 0.20 | 1.77% | 11.28 | 11.58 | 75134 | 8605.61 | 1.24% |
永新股份(002014)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。
