| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.73 | 11.88 | 0.13 | 1.11% | 11.66 | 12.04 | 65804 | 7844.04 | 1.09% |
| 2025-05-22 | 11.75 | 11.75 | 0.03 | 0.26% | 11.64 | 11.85 | 43433 | 5109.10 | 0.72% |
| 2025-05-21 | 11.55 | 11.72 | 0.13 | 1.12% | 11.55 | 11.76 | 43785 | 5119.75 | 0.72% |
| 2025-05-20 | 11.17 | 11.59 | 0.43 | 3.85% | 11.16 | 11.74 | 81148 | 9340.38 | 1.34% |
| 2025-05-19 | 11.08 | 11.16 | 0.06 | 0.54% | 11.06 | 11.17 | 22794 | 2537.38 | 0.38% |
| 2025-05-16 | 11.11 | 11.10 | 0.03 | 0.27% | 11.00 | 11.14 | 29948 | 3315.28 | 0.50% |
| 2025-05-15 | 11.09 | 11.07 | -0.03 | -0.27% | 11.02 | 11.18 | 21751 | 2410.90 | 0.36% |
| 2025-05-14 | 10.93 | 11.10 | 0.17 | 1.56% | 10.80 | 11.15 | 50096 | 5504.13 | 0.83% |
| 2025-05-13 | 10.97 | 10.93 | 0.02 | 0.18% | 10.85 | 11.00 | 23313 | 2543.01 | 0.39% |
| 2025-05-12 | 10.98 | 10.91 | -0.06 | -0.55% | 10.74 | 11.03 | 41329 | 4491.95 | 0.68% |
| 2025-05-09 | 10.83 | 10.97 | 0.14 | 1.29% | 10.79 | 11.05 | 42378 | 4636.47 | 0.70% |
| 2025-05-08 | 10.82 | 10.83 | 0.01 | 0.09% | 10.75 | 10.90 | 37426 | 4054.35 | 0.62% |
| 2025-05-07 | 10.79 | 10.82 | 0.09 | 0.84% | 10.78 | 10.98 | 50480 | 5483.94 | 0.84% |
| 2025-05-06 | 10.68 | 10.73 | 0.05 | 0.47% | 10.58 | 10.76 | 81657 | 8715.80 | 1.35% |
| 2025-04-30 | 10.84 | 10.68 | -0.17 | -1.57% | 10.64 | 10.88 | 43306 | 4651.64 | 0.72% |
| 2025-04-29 | 10.78 | 10.85 | 0.05 | 0.46% | 10.71 | 10.91 | 35961 | 3889.35 | 0.60% |
| 2025-04-28 | 10.92 | 10.80 | -0.09 | -0.83% | 10.77 | 10.96 | 48258 | 5243.72 | 0.80% |
| 2025-04-25 | 10.99 | 10.89 | -0.11 | -1.00% | 10.81 | 11.09 | 61487 | 6707.96 | 1.02% |
| 2025-04-24 | 11.29 | 11.00 | -0.43 | -3.76% | 10.95 | 11.48 | 123290 | 13744.67 | 2.04% |
| 2025-04-23 | 11.55 | 11.43 | -0.22 | -1.89% | 11.23 | 11.59 | 81426 | 9300.56 | 1.35% |
| 2025-04-22 | 12.06 | 12.27 | 0.21 | 1.74% | 11.99 | 12.29 | 90168 | 11000.80 | 1.49% |
| 2025-04-21 | 11.90 | 12.06 | 0.14 | 1.17% | 11.88 | 12.18 | 53590 | 6444.67 | 0.89% |
| 2025-04-18 | 11.84 | 11.92 | 0.05 | 0.42% | 11.80 | 12.00 | 29419 | 3497.46 | 0.49% |
| 2025-04-17 | 11.90 | 11.87 | -0.06 | -0.50% | 11.72 | 11.90 | 35058 | 4147.95 | 0.58% |
| 2025-04-16 | 11.86 | 11.93 | 0.03 | 0.25% | 11.80 | 11.99 | 46991 | 5593.45 | 0.78% |
| 2025-04-15 | 11.58 | 11.90 | 0.40 | 3.48% | 11.50 | 11.91 | 64659 | 7600.16 | 1.07% |
| 2025-04-14 | 11.39 | 11.50 | 0.14 | 1.23% | 11.37 | 11.60 | 46033 | 5290.40 | 0.76% |
| 2025-04-11 | 11.25 | 11.36 | 0.05 | 0.44% | 11.24 | 11.60 | 46587 | 5320.93 | 0.77% |
| 2025-04-10 | 11.28 | 11.31 | 0.17 | 1.53% | 11.19 | 11.44 | 66440 | 7526.01 | 1.10% |
| 2025-04-09 | 11.10 | 11.14 | -0.01 | -0.09% | 10.69 | 11.20 | 86453 | 9470.42 | 1.43% |
| 2025-04-08 | 11.03 | 11.15 | 0.14 | 1.27% | 10.98 | 11.48 | 102454 | 11469.88 | 1.70% |
| 2025-04-07 | 11.02 | 11.01 | -0.68 | -5.82% | 10.84 | 11.52 | 114341 | 12760.16 | 1.89% |
| 2025-04-03 | 11.99 | 11.69 | -0.36 | -2.99% | 11.59 | 12.05 | 80853 | 9495.28 | 1.34% |
| 2025-04-02 | 11.94 | 12.05 | 0.14 | 1.18% | 11.82 | 12.12 | 58792 | 7070.06 | 0.97% |
| 2025-04-01 | 11.75 | 11.91 | 0.18 | 1.53% | 11.75 | 12.02 | 77945 | 9263.34 | 1.29% |
| 2025-03-31 | 11.79 | 11.73 | -0.04 | -0.34% | 11.65 | 11.94 | 65274 | 7681.76 | 1.08% |
| 2025-03-28 | 11.65 | 11.77 | 0.14 | 1.20% | 11.54 | 11.83 | 54728 | 6400.47 | 0.91% |
| 2025-03-27 | 11.64 | 11.63 | -0.04 | -0.34% | 11.55 | 11.80 | 57063 | 6660.07 | 0.94% |
| 2025-03-26 | 11.58 | 11.67 | 0.15 | 1.30% | 11.42 | 11.74 | 85653 | 9948.33 | 1.42% |
| 2025-03-25 | 11.46 | 11.52 | 0.01 | 0.09% | 11.39 | 11.72 | 95330 | 10983.59 | 1.58% |
| 2025-03-24 | 11.66 | 11.51 | -0.44 | -3.68% | 11.33 | 11.84 | 197543 | 22837.65 | 3.27% |
| 2025-03-21 | 11.97 | 11.95 | 0.90 | 8.14% | 11.70 | 12.16 | 294628 | 35211.84 | 4.88% |
| 2025-03-20 | 10.99 | 11.05 | 0.06 | 0.55% | 10.89 | 11.08 | 42611 | 4690.30 | 0.71% |
| 2025-03-19 | 11.12 | 10.99 | -0.10 | -0.90% | 10.94 | 11.20 | 56636 | 6252.74 | 0.94% |
| 2025-03-18 | 10.68 | 11.09 | 0.39 | 3.64% | 10.68 | 11.10 | 78710 | 8622.86 | 1.30% |
| 2025-03-17 | 10.70 | 10.70 | 0.05 | 0.47% | 10.65 | 10.86 | 47419 | 5096.66 | 0.78% |
| 2025-03-14 | 10.40 | 10.65 | 0.21 | 2.01% | 10.40 | 10.66 | 60011 | 6357.56 | 0.99% |
| 2025-03-13 | 10.44 | 10.44 | 0.01 | 0.10% | 10.27 | 10.45 | 36400 | 3765.73 | 0.60% |
| 2025-03-12 | 10.45 | 10.43 | 0.01 | 0.10% | 10.34 | 10.45 | 28102 | 2918.30 | 0.47% |
| 2025-03-11 | 10.30 | 10.42 | 0.05 | 0.48% | 10.29 | 10.42 | 21068 | 2181.18 | 0.35% |
| 2025-03-10 | 10.39 | 10.37 | 0.00 | 0.00% | 10.31 | 10.42 | 27060 | 2807.14 | 0.45% |
| 2025-03-07 | 10.34 | 10.37 | 0.05 | 0.48% | 10.29 | 10.39 | 21021 | 2174.04 | 0.35% |
| 2025-03-06 | 10.36 | 10.32 | -0.02 | -0.19% | 10.24 | 10.36 | 24620 | 2538.75 | 0.41% |
| 2025-03-05 | 10.38 | 10.34 | -0.05 | -0.48% | 10.30 | 10.41 | 19211 | 1986.61 | 0.32% |
| 2025-03-04 | 10.22 | 10.39 | 0.11 | 1.07% | 10.21 | 10.39 | 41144 | 4255.00 | 0.68% |
| 2025-03-03 | 10.02 | 10.28 | 0.28 | 2.80% | 10.02 | 10.38 | 76064 | 7816.84 | 1.26% |
| 2025-02-28 | 10.34 | 10.00 | -0.36 | -3.47% | 9.95 | 10.38 | 95301 | 9608.63 | 1.58% |
| 2025-02-27 | 10.28 | 10.36 | 0.09 | 0.88% | 10.24 | 10.36 | 32426 | 3337.54 | 0.54% |
| 2025-02-26 | 10.20 | 10.27 | 0.08 | 0.79% | 10.20 | 10.30 | 26714 | 2744.99 | 0.44% |
| 2025-02-25 | 10.30 | 10.19 | -0.12 | -1.16% | 10.17 | 10.30 | 34766 | 3552.91 | 0.58% |
| 2025-02-24 | 10.25 | 10.31 | 0.02 | 0.19% | 10.25 | 10.42 | 34576 | 3577.99 | 0.57% |
| 2025-02-21 | 10.39 | 10.29 | -0.07 | -0.68% | 10.25 | 10.39 | 29097 | 2998.73 | 0.48% |
| 2025-02-20 | 10.23 | 10.36 | 0.16 | 1.57% | 10.16 | 10.38 | 29114 | 2996.02 | 0.48% |
| 2025-02-19 | 10.24 | 10.20 | 0.03 | 0.29% | 10.14 | 10.28 | 27828 | 2838.18 | 0.46% |
| 2025-02-18 | 10.30 | 10.17 | -0.12 | -1.17% | 10.16 | 10.35 | 29308 | 3008.10 | 0.48% |
| 2025-02-17 | 10.29 | 10.29 | -0.04 | -0.39% | 10.15 | 10.36 | 38727 | 3964.96 | 0.64% |
| 2025-02-14 | 10.38 | 10.33 | -0.08 | -0.77% | 10.30 | 10.42 | 34177 | 3531.60 | 0.57% |
| 2025-02-13 | 10.69 | 10.41 | -0.10 | -0.95% | 10.40 | 10.70 | 54212 | 5703.22 | 0.90% |
| 2025-02-12 | 10.55 | 10.51 | -0.10 | -0.94% | 10.45 | 10.60 | 25640 | 2691.04 | 0.42% |
| 2025-02-11 | 10.40 | 10.61 | 0.22 | 2.12% | 10.39 | 10.62 | 47777 | 5029.80 | 0.79% |
| 2025-02-10 | 10.40 | 10.39 | 0.02 | 0.19% | 10.33 | 10.43 | 27294 | 2830.86 | 0.45% |
| 2025-02-07 | 10.45 | 10.37 | -0.11 | -1.05% | 10.32 | 10.46 | 40017 | 4152.78 | 0.66% |
| 2025-02-06 | 10.37 | 10.48 | 0.08 | 0.77% | 10.30 | 10.50 | 38953 | 4050.31 | 0.64% |
| 2025-02-05 | 10.44 | 10.40 | 0.01 | 0.10% | 10.27 | 10.46 | 48654 | 5043.07 | 0.81% |
| 2025-01-27 | 10.13 | 10.39 | 0.31 | 3.08% | 10.13 | 10.43 | 48103 | 4980.91 | 0.80% |
| 2025-01-24 | 10.09 | 10.08 | -0.04 | -0.40% | 10.05 | 10.16 | 25807 | 2604.19 | 0.43% |
| 2025-01-23 | 10.16 | 10.12 | 0.00 | 0.00% | 10.10 | 10.23 | 25353 | 2572.52 | 0.42% |
| 2025-01-22 | 10.22 | 10.12 | -0.10 | -0.98% | 10.09 | 10.23 | 20591 | 2089.38 | 0.34% |
| 2025-01-21 | 10.25 | 10.22 | -0.04 | -0.39% | 10.08 | 10.28 | 19030 | 1933.09 | 0.31% |
| 2025-01-20 | 10.26 | 10.26 | 0.03 | 0.29% | 10.17 | 10.32 | 26336 | 2699.80 | 0.44% |
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。
