| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 11.81 | 12.60 | 0.80 | 6.78% | 11.80 | 12.66 | 400759 | 49178.09 | 4.98% |
| 2025-07-07 | 12.22 | 11.80 | -0.50 | -4.07% | 11.78 | 12.38 | 314656 | 37879.20 | 3.91% |
| 2025-07-04 | 12.18 | 12.30 | 0.14 | 1.15% | 11.99 | 12.40 | 373881 | 45660.47 | 4.65% |
| 2025-07-03 | 11.96 | 12.16 | -0.24 | -1.94% | 11.40 | 12.23 | 401371 | 47831.14 | 4.99% |
| 2025-07-02 | 12.56 | 12.40 | -0.25 | -1.98% | 12.34 | 12.63 | 155194 | 19242.63 | 1.93% |
| 2025-07-01 | 12.93 | 12.65 | -0.22 | -1.71% | 12.46 | 12.96 | 213571 | 26984.64 | 2.66% |
| 2025-06-30 | 12.42 | 12.87 | 0.45 | 3.62% | 12.40 | 13.23 | 370144 | 47693.18 | 4.60% |
| 2025-06-27 | 12.41 | 12.42 | 0.01 | 0.08% | 12.34 | 12.64 | 181706 | 22644.20 | 2.26% |
| 2025-06-26 | 12.88 | 12.41 | -0.47 | -3.65% | 12.37 | 12.93 | 291092 | 36688.86 | 3.62% |
| 2025-06-25 | 12.85 | 12.88 | 0.07 | 0.55% | 12.69 | 13.07 | 245187 | 31567.31 | 3.05% |
| 2025-06-24 | 12.66 | 12.81 | 0.17 | 1.34% | 12.60 | 13.13 | 326138 | 42194.31 | 4.06% |
| 2025-06-23 | 12.24 | 12.64 | 0.31 | 2.51% | 12.17 | 12.87 | 354187 | 44467.78 | 4.41% |
| 2025-06-20 | 12.74 | 12.33 | -0.47 | -3.67% | 12.28 | 12.90 | 301645 | 37833.98 | 3.75% |
| 2025-06-19 | 13.10 | 12.80 | -0.32 | -2.44% | 12.74 | 13.19 | 240272 | 31127.51 | 2.99% |
| 2025-06-18 | 13.10 | 13.12 | 0.02 | 0.15% | 12.95 | 13.20 | 224329 | 29344.27 | 2.79% |
| 2025-06-17 | 13.80 | 13.10 | -0.71 | -5.14% | 13.05 | 13.91 | 488882 | 64961.68 | 6.08% |
| 2025-06-16 | 13.62 | 13.81 | 0.09 | 0.66% | 13.62 | 14.12 | 283461 | 39435.71 | 3.53% |
| 2025-06-13 | 14.22 | 13.72 | -0.49 | -3.45% | 13.68 | 14.22 | 337672 | 46868.10 | 4.20% |
| 2025-06-12 | 14.25 | 14.21 | 0.02 | 0.14% | 13.89 | 14.25 | 434147 | 61120.26 | 5.40% |
| 2025-06-11 | 14.55 | 14.19 | -0.31 | -2.14% | 13.43 | 14.93 | 1041737 | 146610.39 | 12.96% |
| 2025-06-10 | 14.68 | 14.50 | -0.25 | -1.69% | 14.27 | 14.84 | 617405 | 89751.46 | 7.68% |
| 2025-06-09 | 13.90 | 14.75 | 1.10 | 8.06% | 13.71 | 14.95 | 789877 | 113530.06 | 9.82% |
| 2025-06-06 | 13.90 | 13.65 | 0.00 | 0.00% | 13.51 | 14.20 | 772882 | 106613.36 | 9.61% |
| 2025-06-05 | 12.98 | 13.65 | 0.79 | 6.14% | 12.90 | 13.75 | 810146 | 108946.20 | 10.08% |
| 2025-06-04 | 12.65 | 12.86 | 0.33 | 2.63% | 12.40 | 12.95 | 472065 | 59918.23 | 5.87% |
| 2025-06-03 | 11.79 | 12.53 | 0.68 | 5.74% | 11.73 | 12.58 | 511854 | 63657.73 | 6.37% |
| 2025-05-30 | 11.88 | 11.85 | -0.03 | -0.25% | 11.75 | 11.95 | 212306 | 25106.59 | 2.64% |
| 2025-05-29 | 11.80 | 11.88 | 0.00 | 0.00% | 11.70 | 12.14 | 315226 | 37568.46 | 3.92% |
| 2025-05-28 | 12.35 | 11.88 | -0.41 | -3.34% | 11.79 | 12.45 | 422341 | 50660.22 | 5.25% |
| 2025-05-27 | 11.76 | 12.29 | 0.53 | 4.51% | 11.60 | 12.38 | 609100 | 74214.39 | 7.58% |
| 2025-05-26 | 11.42 | 11.76 | 0.35 | 3.07% | 11.24 | 11.99 | 491959 | 57450.36 | 6.12% |
| 2025-05-23 | 11.03 | 11.41 | 0.37 | 3.35% | 11.03 | 11.97 | 495700 | 57182.46 | 6.17% |
| 2025-05-22 | 11.09 | 11.04 | -0.06 | -0.54% | 10.97 | 11.20 | 131133 | 14479.12 | 1.63% |
| 2025-05-21 | 11.20 | 11.10 | -0.16 | -1.42% | 11.08 | 11.34 | 103939 | 11623.26 | 1.29% |
| 2025-05-20 | 11.22 | 11.26 | 0.01 | 0.09% | 11.06 | 11.30 | 121292 | 13571.76 | 1.51% |
| 2025-05-19 | 11.31 | 11.25 | 0.08 | 0.72% | 11.18 | 11.48 | 143424 | 16196.65 | 1.78% |
| 2025-05-16 | 11.04 | 11.17 | 0.11 | 0.99% | 11.04 | 11.23 | 121469 | 13563.95 | 1.51% |
| 2025-05-15 | 11.18 | 11.06 | -0.15 | -1.34% | 10.96 | 11.25 | 186184 | 20628.18 | 2.32% |
| 2025-05-14 | 11.28 | 11.21 | -0.14 | -1.23% | 11.18 | 11.38 | 182374 | 20518.14 | 2.27% |
| 2025-05-13 | 11.40 | 11.35 | 0.04 | 0.35% | 11.22 | 11.58 | 239787 | 27287.53 | 2.98% |
| 2025-05-12 | 11.17 | 11.31 | 0.22 | 1.98% | 11.07 | 11.38 | 234165 | 26292.68 | 2.91% |
| 2025-05-09 | 11.10 | 11.09 | -0.15 | -1.33% | 11.04 | 11.35 | 242630 | 27046.77 | 3.02% |
| 2025-05-08 | 10.98 | 11.24 | 0.34 | 3.12% | 10.75 | 11.65 | 509118 | 57699.94 | 6.33% |
| 2025-05-07 | 10.73 | 10.90 | 0.28 | 2.64% | 10.69 | 11.10 | 290866 | 31606.17 | 3.62% |
| 2025-05-06 | 10.40 | 10.62 | 0.25 | 2.41% | 10.32 | 10.67 | 181926 | 19048.18 | 2.26% |
| 2025-04-30 | 10.20 | 10.37 | 0.21 | 2.07% | 10.16 | 10.46 | 204892 | 21188.07 | 2.55% |
| 2025-04-29 | 9.66 | 10.16 | 0.45 | 4.63% | 9.63 | 10.29 | 210915 | 21183.99 | 2.62% |
| 2025-04-28 | 9.90 | 9.71 | -0.18 | -1.82% | 9.61 | 9.93 | 108850 | 10592.72 | 1.35% |
| 2025-04-25 | 10.00 | 9.89 | -0.11 | -1.10% | 9.88 | 10.08 | 130164 | 12986.66 | 1.62% |
| 2025-04-24 | 10.06 | 10.00 | -0.06 | -0.60% | 9.90 | 10.14 | 179960 | 18048.00 | 2.24% |
| 2025-04-23 | 9.63 | 10.06 | 0.45 | 4.68% | 9.63 | 10.26 | 307867 | 30794.79 | 3.83% |
| 2025-04-22 | 9.63 | 9.61 | 0.01 | 0.10% | 9.55 | 9.68 | 92145 | 8865.72 | 1.15% |
| 2025-04-21 | 9.43 | 9.60 | 0.16 | 1.69% | 9.33 | 9.61 | 89611 | 8552.21 | 1.11% |
| 2025-04-18 | 9.43 | 9.44 | -0.01 | -0.11% | 9.30 | 9.51 | 95229 | 8950.90 | 1.18% |
| 2025-04-17 | 9.39 | 9.45 | 0.02 | 0.21% | 9.35 | 9.56 | 86940 | 8258.91 | 1.08% |
| 2025-04-16 | 9.58 | 9.43 | -0.23 | -2.38% | 9.31 | 9.70 | 132665 | 12593.11 | 1.65% |
| 2025-04-15 | 9.65 | 9.66 | 0.05 | 0.52% | 9.55 | 9.86 | 163071 | 15810.83 | 2.03% |
| 2025-04-14 | 9.64 | 9.61 | 0.11 | 1.16% | 9.56 | 9.72 | 140590 | 13536.87 | 1.75% |
| 2025-04-11 | 9.25 | 9.50 | 0.21 | 2.26% | 9.18 | 9.65 | 167822 | 15946.75 | 2.09% |
| 2025-04-10 | 9.25 | 9.29 | 0.18 | 1.98% | 9.20 | 9.44 | 176181 | 16447.85 | 2.19% |
| 2025-04-09 | 8.68 | 9.11 | 0.19 | 2.13% | 8.30 | 9.15 | 240591 | 21133.40 | 2.99% |
| 2025-04-08 | 8.92 | 8.92 | -0.37 | -3.98% | 8.72 | 9.32 | 311949 | 27785.61 | 3.88% |
| 2025-04-07 | 9.80 | 9.29 | -1.03 | -9.98% | 9.29 | 9.89 | 193624 | 18224.79 | 2.41% |
| 2025-04-03 | 10.42 | 10.32 | -0.19 | -1.81% | 10.27 | 10.58 | 131346 | 13646.93 | 1.63% |
| 2025-04-02 | 10.36 | 10.51 | 0.14 | 1.35% | 10.32 | 10.64 | 150798 | 15876.10 | 1.88% |
| 2025-04-01 | 10.34 | 10.37 | 0.11 | 1.07% | 10.30 | 10.45 | 105354 | 10936.16 | 1.31% |
| 2025-03-31 | 10.42 | 10.26 | -0.16 | -1.54% | 10.08 | 10.42 | 155567 | 15918.43 | 1.93% |
| 2025-03-28 | 10.53 | 10.42 | -0.18 | -1.70% | 10.38 | 10.62 | 117651 | 12329.14 | 1.46% |
| 2025-03-27 | 10.59 | 10.60 | -0.04 | -0.38% | 10.47 | 10.78 | 150951 | 16064.20 | 1.88% |
| 2025-03-26 | 10.60 | 10.64 | 0.01 | 0.09% | 10.53 | 10.70 | 136779 | 14530.94 | 1.70% |
| 2025-03-25 | 10.52 | 10.63 | 0.10 | 0.95% | 10.33 | 10.74 | 222368 | 23469.56 | 2.77% |
| 2025-03-24 | 10.75 | 10.53 | -0.20 | -1.86% | 10.29 | 10.80 | 241258 | 25337.02 | 3.00% |
| 2025-03-21 | 11.16 | 10.73 | -0.47 | -4.20% | 10.72 | 11.23 | 304018 | 33198.32 | 3.78% |
| 2025-03-20 | 11.25 | 11.20 | -0.01 | -0.09% | 11.15 | 11.30 | 157513 | 17681.91 | 1.96% |
| 2025-03-19 | 11.31 | 11.21 | -0.14 | -1.23% | 11.15 | 11.35 | 205634 | 23056.70 | 2.56% |
| 2025-03-18 | 11.56 | 11.35 | -0.13 | -1.13% | 11.30 | 11.57 | 230947 | 26357.05 | 2.87% |
| 2025-03-17 | 11.47 | 11.48 | 0.01 | 0.09% | 11.38 | 11.58 | 235284 | 27002.79 | 2.93% |
| 2025-03-14 | 11.58 | 11.47 | -0.19 | -1.63% | 11.24 | 11.66 | 397761 | 45399.44 | 4.95% |
| 2025-03-13 | 11.88 | 11.66 | -0.17 | -1.44% | 11.55 | 12.07 | 357046 | 41922.37 | 4.44% |
| 2025-03-12 | 11.59 | 11.83 | 0.19 | 1.63% | 11.58 | 12.09 | 555287 | 65861.05 | 6.91% |
永太科技(002326)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。
