| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.75 | 11.68 | -0.06 | -0.51% | 11.64 | 11.82 | 32976 | 3866.96 | 0.55% |
| 2026-03-24 | 11.57 | 11.74 | 0.14 | 1.21% | 11.47 | 11.74 | 29004 | 3366.84 | 0.48% |
| 2026-03-23 | 11.75 | 11.60 | -0.29 | -2.44% | 11.36 | 11.80 | 66068 | 7623.73 | 1.09% |
| 2026-03-20 | 12.19 | 11.89 | -0.19 | -1.57% | 11.86 | 12.19 | 28262 | 3381.49 | 0.47% |
| 2026-03-19 | 12.20 | 12.08 | -0.17 | -1.39% | 12.03 | 12.28 | 23954 | 2909.70 | 0.40% |
| 2026-03-18 | 12.35 | 12.25 | -0.10 | -0.81% | 12.13 | 12.38 | 23710 | 2899.52 | 0.39% |
| 2026-03-17 | 12.38 | 12.35 | -0.03 | -0.24% | 12.32 | 12.51 | 28031 | 3481.25 | 0.46% |
| 2026-03-16 | 12.14 | 12.38 | 0.20 | 1.64% | 12.08 | 12.47 | 57194 | 7035.52 | 0.95% |
| 2026-03-13 | 11.90 | 12.18 | 0.21 | 1.75% | 11.90 | 12.32 | 50372 | 6141.37 | 0.83% |
| 2026-03-12 | 11.92 | 11.97 | 0.02 | 0.17% | 11.92 | 12.10 | 28459 | 3419.14 | 0.47% |
| 2026-03-11 | 11.85 | 11.95 | 0.10 | 0.84% | 11.82 | 11.98 | 22419 | 2669.46 | 0.37% |
| 2026-03-10 | 11.79 | 11.85 | 0.12 | 1.02% | 11.66 | 11.87 | 28555 | 3362.40 | 0.47% |
| 2026-03-09 | 11.79 | 11.73 | -0.19 | -1.59% | 11.49 | 11.84 | 50341 | 5866.19 | 0.83% |
| 2026-03-06 | 11.80 | 11.92 | 0.14 | 1.19% | 11.74 | 11.99 | 34294 | 4086.93 | 0.57% |
| 2026-03-05 | 11.85 | 11.78 | 0.05 | 0.43% | 11.73 | 11.88 | 25603 | 3021.66 | 0.42% |
| 2026-03-04 | 12.00 | 11.73 | -0.28 | -2.33% | 11.69 | 12.05 | 44775 | 5295.88 | 0.74% |
| 2026-03-03 | 12.17 | 12.01 | -0.17 | -1.40% | 12.00 | 12.30 | 27638 | 3352.87 | 0.46% |
| 2026-03-02 | 12.19 | 12.18 | -0.15 | -1.22% | 12.06 | 12.28 | 27061 | 3292.24 | 0.45% |
| 2026-02-27 | 12.35 | 12.33 | -0.02 | -0.16% | 12.28 | 12.40 | 18046 | 2225.10 | 0.30% |
| 2026-02-26 | 12.36 | 12.35 | -0.01 | -0.08% | 12.26 | 12.42 | 23411 | 2882.87 | 0.39% |
| 2026-02-25 | 12.46 | 12.36 | -0.03 | -0.24% | 12.33 | 12.53 | 21737 | 2701.24 | 0.36% |
| 2026-02-24 | 12.46 | 12.39 | -0.03 | -0.24% | 12.26 | 12.49 | 31141 | 3840.75 | 0.52% |
| 2026-02-13 | 12.52 | 12.42 | -0.10 | -0.80% | 12.36 | 12.57 | 39664 | 4936.45 | 0.66% |
| 2026-02-12 | 12.84 | 12.52 | -0.29 | -2.26% | 12.50 | 12.85 | 36354 | 4577.02 | 0.60% |
| 2026-02-11 | 12.74 | 12.81 | 0.07 | 0.55% | 12.64 | 12.88 | 41988 | 5362.60 | 0.69% |
| 2026-02-10 | 12.62 | 12.74 | 0.14 | 1.11% | 12.58 | 12.84 | 42142 | 5358.41 | 0.70% |
| 2026-02-09 | 12.73 | 12.60 | -0.07 | -0.55% | 12.50 | 12.79 | 28618 | 3598.08 | 0.47% |
| 2026-02-06 | 12.41 | 12.67 | 0.16 | 1.28% | 12.41 | 12.82 | 40345 | 5117.96 | 0.67% |
| 2026-02-05 | 12.39 | 12.51 | 0.15 | 1.21% | 12.30 | 12.59 | 27726 | 3463.84 | 0.46% |
| 2026-02-04 | 12.21 | 12.36 | 0.16 | 1.31% | 12.20 | 12.39 | 28397 | 3502.08 | 0.47% |
| 2026-02-03 | 12.37 | 12.20 | -0.03 | -0.25% | 12.14 | 12.37 | 31153 | 3805.23 | 0.52% |
| 2026-02-02 | 12.53 | 12.23 | -0.36 | -2.86% | 12.22 | 12.55 | 30084 | 3720.98 | 0.50% |
| 2026-01-30 | 12.19 | 12.59 | 0.34 | 2.78% | 12.18 | 12.65 | 59964 | 7491.75 | 0.99% |
| 2026-01-29 | 12.17 | 12.25 | 0.01 | 0.08% | 12.15 | 12.35 | 27658 | 3390.72 | 0.46% |
| 2026-01-28 | 12.10 | 12.24 | 0.20 | 1.66% | 12.03 | 12.28 | 29228 | 3562.41 | 0.48% |
| 2026-01-27 | 12.15 | 12.04 | -0.11 | -0.91% | 12.01 | 12.15 | 18263 | 2203.15 | 0.30% |
| 2026-01-26 | 12.18 | 12.15 | 0.04 | 0.33% | 12.05 | 12.25 | 40000 | 4857.32 | 0.66% |
| 2026-01-23 | 12.31 | 12.11 | -0.19 | -1.54% | 12.07 | 12.31 | 30071 | 3654.08 | 0.50% |
| 2026-01-22 | 12.16 | 12.30 | 0.15 | 1.23% | 12.10 | 12.31 | 35121 | 4290.01 | 0.58% |
| 2026-01-21 | 12.14 | 12.15 | 0.04 | 0.33% | 12.09 | 12.22 | 31198 | 3789.95 | 0.52% |
| 2026-01-20 | 12.05 | 12.11 | 0.11 | 0.92% | 11.97 | 12.15 | 32714 | 3945.84 | 0.54% |
| 2026-01-19 | 11.62 | 12.00 | 0.39 | 3.36% | 11.60 | 12.07 | 61321 | 7294.20 | 1.01% |
| 2026-01-16 | 11.66 | 11.61 | -0.03 | -0.26% | 11.60 | 11.71 | 18716 | 2178.38 | 0.31% |
| 2026-01-15 | 11.59 | 11.64 | 0.05 | 0.43% | 11.59 | 11.70 | 21407 | 2492.77 | 0.35% |
| 2026-01-14 | 11.73 | 11.59 | -0.11 | -0.94% | 11.55 | 11.79 | 41168 | 4804.61 | 0.68% |
| 2026-01-13 | 11.80 | 11.70 | -0.09 | -0.76% | 11.69 | 11.90 | 33548 | 3954.50 | 0.55% |
| 2026-01-12 | 11.81 | 11.79 | 0.00 | 0.00% | 11.77 | 11.85 | 26973 | 3182.78 | 0.45% |
| 2026-01-09 | 11.82 | 11.79 | -0.01 | -0.08% | 11.71 | 11.82 | 28654 | 3369.87 | 0.47% |
| 2026-01-08 | 11.92 | 11.80 | -0.14 | -1.17% | 11.76 | 11.93 | 34693 | 4097.59 | 0.57% |
| 2026-01-07 | 11.87 | 11.94 | 0.14 | 1.19% | 11.78 | 12.02 | 44705 | 5335.69 | 0.74% |
| 2026-01-06 | 11.78 | 11.80 | 0.02 | 0.17% | 11.74 | 11.91 | 31061 | 3668.00 | 0.51% |
| 2026-01-05 | 11.92 | 11.78 | -0.14 | -1.17% | 11.69 | 11.93 | 40540 | 4783.74 | 0.67% |
| 2025-12-31 | 11.98 | 11.92 | 0.04 | 0.34% | 11.86 | 12.03 | 20722 | 2473.48 | 0.34% |
| 2025-12-30 | 12.10 | 11.88 | -0.25 | -2.06% | 11.87 | 12.10 | 23840 | 2850.03 | 0.39% |
| 2025-12-29 | 12.05 | 12.13 | 0.11 | 0.92% | 11.96 | 12.18 | 31166 | 3767.00 | 0.52% |
| 2025-12-26 | 12.17 | 12.02 | -0.15 | -1.23% | 12.00 | 12.17 | 21860 | 2640.07 | 0.36% |
| 2025-12-25 | 12.30 | 12.17 | -0.04 | -0.33% | 12.06 | 12.30 | 28589 | 3480.77 | 0.47% |
| 2025-12-24 | 11.88 | 12.21 | 0.26 | 2.18% | 11.85 | 12.25 | 50400 | 6084.35 | 0.83% |
| 2025-12-23 | 11.90 | 11.95 | 0.23 | 1.96% | 11.72 | 12.10 | 56213 | 6701.11 | 0.93% |
| 2025-12-22 | 11.85 | 11.72 | -0.16 | -1.35% | 11.69 | 11.87 | 44174 | 5194.06 | 0.73% |
| 2025-12-19 | 12.21 | 11.88 | -0.39 | -3.18% | 11.84 | 12.27 | 77796 | 9289.96 | 1.29% |
| 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% |
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。
