| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.57 | 26.48 | 1.36 | 5.41% | 25.30 | 26.59 | 498743 | 130455.68 | 6.17% |
| 2026-02-02 | 25.50 | 25.12 | -0.53 | -2.07% | 25.07 | 26.30 | 408819 | 105153.02 | 5.06% |
| 2026-01-30 | 25.78 | 25.65 | -1.87 | -6.80% | 24.77 | 26.32 | 994350 | 251635.00 | 12.30% |
| 2026-01-29 | 28.50 | 27.52 | -1.27 | -4.41% | 27.40 | 28.78 | 529335 | 148504.22 | 6.55% |
| 2026-01-28 | 28.23 | 28.79 | 0.39 | 1.37% | 27.27 | 29.20 | 697253 | 196208.75 | 8.63% |
| 2026-01-27 | 30.29 | 28.40 | -1.88 | -6.21% | 27.30 | 30.54 | 947920 | 269373.53 | 11.73% |
| 2026-01-26 | 30.20 | 30.28 | 0.23 | 0.77% | 29.47 | 30.47 | 747813 | 224474.98 | 9.25% |
| 2026-01-23 | 28.93 | 30.05 | 1.26 | 4.38% | 28.40 | 30.43 | 889351 | 263320.00 | 11.00% |
| 2026-01-22 | 26.84 | 28.79 | 1.81 | 6.71% | 26.50 | 28.90 | 943848 | 262732.38 | 11.68% |
| 2026-01-21 | 26.90 | 26.98 | 0.05 | 0.19% | 26.73 | 27.62 | 503030 | 136800.84 | 6.22% |
| 2026-01-20 | 28.00 | 26.93 | -1.22 | -4.33% | 26.61 | 28.35 | 736083 | 199958.98 | 9.11% |
| 2026-01-19 | 27.48 | 28.15 | 0.93 | 3.42% | 27.48 | 28.93 | 829704 | 235474.23 | 10.27% |
| 2026-01-16 | 26.24 | 27.22 | 0.99 | 3.77% | 25.89 | 27.75 | 1070797 | 289266.88 | 13.25% |
| 2026-01-15 | 24.88 | 26.23 | 1.24 | 4.96% | 24.76 | 27.00 | 924460 | 241148.42 | 11.44% |
| 2026-01-14 | 25.38 | 24.99 | -0.62 | -2.42% | 24.65 | 26.18 | 790623 | 200421.48 | 9.78% |
| 2026-01-13 | 25.88 | 25.61 | -0.39 | -1.50% | 25.33 | 26.63 | 843367 | 218490.94 | 10.44% |
| 2026-01-12 | 26.20 | 26.00 | -0.09 | -0.34% | 25.74 | 27.15 | 752502 | 197083.11 | 9.31% |
| 2026-01-09 | 24.89 | 26.09 | 1.16 | 4.65% | 24.85 | 26.57 | 976038 | 255099.30 | 12.08% |
| 2026-01-08 | 25.35 | 24.93 | -0.64 | -2.50% | 24.86 | 25.99 | 608686 | 153866.80 | 7.53% |
| 2026-01-07 | 25.63 | 25.57 | -0.34 | -1.31% | 25.25 | 26.28 | 692449 | 177812.84 | 8.57% |
| 2026-01-06 | 26.60 | 25.91 | -0.17 | -0.65% | 25.80 | 26.79 | 918021 | 240140.91 | 11.36% |
| 2026-01-05 | 25.39 | 26.08 | 1.16 | 4.65% | 24.66 | 26.16 | 893875 | 228669.77 | 11.06% |
| 2025-12-31 | 25.51 | 24.92 | -0.68 | -2.66% | 24.86 | 25.78 | 503126 | 126469.66 | 6.23% |
| 2025-12-30 | 24.81 | 25.60 | 0.44 | 1.75% | 24.21 | 26.75 | 889326 | 225601.20 | 11.00% |
| 2025-12-29 | 26.62 | 25.16 | -1.90 | -7.02% | 24.80 | 26.69 | 1142851 | 291310.50 | 14.14% |
| 2025-12-26 | 25.03 | 27.06 | 2.46 | 10.00% | 25.02 | 27.06 | 1500896 | 394858.56 | 18.57% |
| 2025-12-25 | 24.22 | 24.60 | -0.17 | -0.69% | 24.01 | 25.12 | 650223 | 159739.56 | 8.05% |
| 2025-12-24 | 24.31 | 24.77 | 0.22 | 0.90% | 24.25 | 25.48 | 1090201 | 270748.72 | 13.49% |
| 2025-12-23 | 23.73 | 24.55 | 1.10 | 4.69% | 23.63 | 25.19 | 1050412 | 256386.16 | 13.00% |
| 2025-12-22 | 23.56 | 23.45 | 0.40 | 1.74% | 23.25 | 24.24 | 724824 | 172116.61 | 8.97% |
| 2025-12-19 | 22.38 | 23.05 | 0.99 | 4.49% | 21.89 | 23.49 | 683613 | 154826.30 | 8.46% |
| 2025-12-18 | 23.20 | 22.06 | -1.24 | -5.32% | 22.01 | 23.47 | 657651 | 149431.33 | 8.14% |
| 2025-12-17 | 22.00 | 23.30 | 1.72 | 7.97% | 21.55 | 23.42 | 760665 | 172129.89 | 9.41% |
| 2025-12-16 | 22.56 | 21.58 | -0.85 | -3.79% | 21.32 | 22.69 | 442000 | 96081.30 | 5.47% |
| 2025-12-15 | 22.46 | 22.43 | 0.41 | 1.86% | 22.13 | 22.80 | 523463 | 117698.99 | 6.48% |
| 2025-12-12 | 23.73 | 22.02 | -1.71 | -7.21% | 21.68 | 24.07 | 926077 | 207273.45 | 11.46% |
| 2025-12-11 | 23.50 | 23.73 | 0.37 | 1.58% | 23.50 | 24.88 | 863310 | 208747.78 | 10.68% |
| 2025-12-10 | 22.99 | 23.36 | 0.44 | 1.92% | 22.62 | 23.75 | 656658 | 152688.25 | 8.13% |
| 2025-12-09 | 23.02 | 22.92 | -0.25 | -1.08% | 22.70 | 23.26 | 328564 | 75425.69 | 4.07% |
| 2025-12-08 | 22.98 | 23.17 | 0.19 | 0.83% | 22.69 | 23.35 | 445576 | 102619.59 | 5.51% |
| 2025-12-05 | 22.90 | 22.98 | 0.08 | 0.35% | 22.43 | 23.28 | 429296 | 98308.09 | 5.31% |
| 2025-12-04 | 23.65 | 22.90 | -0.74 | -3.13% | 22.87 | 23.90 | 504977 | 116662.78 | 6.25% |
| 2025-12-03 | 24.85 | 23.64 | -1.02 | -4.14% | 23.42 | 25.00 | 602130 | 143812.03 | 7.45% |
| 2025-12-02 | 24.79 | 24.66 | -0.34 | -1.36% | 24.16 | 25.20 | 626277 | 154498.52 | 7.75% |
| 2025-12-01 | 25.76 | 25.00 | -0.69 | -2.69% | 24.79 | 26.44 | 1251154 | 319948.09 | 15.48% |
| 2025-11-28 | 24.00 | 25.69 | 1.46 | 6.03% | 23.91 | 26.20 | 1382090 | 348227.91 | 17.10% |
| 2025-11-27 | 23.66 | 24.23 | 0.36 | 1.51% | 23.60 | 24.72 | 1038506 | 252567.53 | 12.85% |
| 2025-11-26 | 24.31 | 23.87 | -0.45 | -1.85% | 23.51 | 24.45 | 748341 | 178665.45 | 9.26% |
| 2025-11-25 | 24.18 | 24.32 | 0.49 | 2.06% | 23.39 | 24.82 | 1114236 | 269202.75 | 13.79% |
| 2025-11-24 | 24.93 | 23.83 | -1.35 | -5.36% | 23.52 | 24.96 | 1041593 | 250325.70 | 12.89% |
| 2025-11-21 | 26.53 | 25.18 | -2.80 | -10.01% | 25.18 | 27.28 | 1030941 | 267135.66 | 12.76% |
| 2025-11-20 | 29.54 | 27.98 | -2.02 | -6.73% | 27.95 | 30.53 | 1342071 | 387663.44 | 16.61% |
| 2025-11-19 | 29.59 | 30.00 | 1.13 | 3.91% | 29.40 | 30.83 | 1713716 | 516424.72 | 21.21% |
| 2025-11-18 | 32.64 | 28.87 | -2.16 | -6.96% | 28.01 | 33.00 | 2173460 | 656226.81 | 26.89% |
| 2025-11-17 | 28.80 | 31.03 | 2.82 | 10.00% | 28.25 | 31.03 | 1775598 | 523170.34 | 21.97% |
| 2025-11-14 | 29.00 | 28.21 | -1.74 | -5.81% | 27.88 | 29.58 | 2027809 | 581488.06 | 25.09% |
| 2025-11-13 | 28.22 | 29.95 | 2.72 | 9.99% | 28.10 | 29.95 | 2311562 | 674990.56 | 28.60% |
| 2025-11-12 | 25.30 | 27.23 | 2.19 | 8.75% | 25.05 | 27.54 | 2306964 | 607439.25 | 28.55% |
| 2025-11-11 | 22.95 | 25.04 | 2.28 | 10.02% | 22.95 | 25.04 | 1255382 | 299764.56 | 15.53% |
| 2025-11-10 | 22.51 | 22.76 | 1.69 | 8.02% | 22.20 | 23.18 | 1911270 | 434097.62 | 23.65% |
| 2025-11-07 | 19.42 | 21.07 | 1.92 | 10.03% | 19.11 | 21.07 | 1427826 | 292406.03 | 17.67% |
| 2025-11-06 | 18.50 | 19.15 | 0.74 | 4.02% | 18.50 | 19.64 | 660169 | 125901.40 | 8.17% |
| 2025-11-05 | 17.80 | 18.41 | 0.04 | 0.22% | 17.80 | 18.68 | 403396 | 73892.45 | 4.99% |
| 2025-11-04 | 18.66 | 18.37 | -0.30 | -1.61% | 18.20 | 19.19 | 533678 | 99326.94 | 6.60% |
| 2025-11-03 | 19.42 | 18.67 | -0.81 | -4.16% | 18.44 | 19.61 | 885706 | 166227.39 | 10.96% |
| 2025-10-31 | 18.66 | 19.48 | 1.13 | 6.16% | 18.60 | 20.19 | 1284048 | 254521.45 | 15.89% |
| 2025-10-30 | 17.89 | 18.35 | 0.47 | 2.63% | 17.74 | 18.53 | 769369 | 140500.59 | 9.52% |
| 2025-10-29 | 17.80 | 17.88 | -0.30 | -1.65% | 17.43 | 18.06 | 550519 | 97492.19 | 6.81% |
| 2025-10-28 | 17.53 | 18.18 | 0.51 | 2.89% | 17.53 | 18.65 | 693606 | 125669.30 | 8.58% |
| 2025-10-27 | 16.63 | 17.67 | 1.11 | 6.70% | 16.63 | 18.18 | 816462 | 142647.36 | 10.10% |
| 2025-10-24 | 16.30 | 16.56 | 0.31 | 1.91% | 16.26 | 16.74 | 257073 | 42503.16 | 3.18% |
| 2025-10-23 | 16.43 | 16.25 | -0.18 | -1.10% | 16.00 | 16.55 | 286075 | 46333.62 | 3.54% |
| 2025-10-22 | 16.83 | 16.43 | -0.51 | -3.01% | 16.13 | 16.89 | 321320 | 52941.89 | 3.97% |
| 2025-10-21 | 16.45 | 16.94 | 0.46 | 2.79% | 16.21 | 17.38 | 473724 | 80173.27 | 5.86% |
| 2025-10-20 | 16.20 | 16.48 | 0.47 | 2.94% | 16.10 | 16.60 | 299254 | 48931.66 | 3.70% |
| 2025-10-17 | 16.95 | 16.01 | -1.00 | -5.88% | 16.01 | 17.20 | 424056 | 69567.57 | 5.24% |
| 2025-10-16 | 17.04 | 17.01 | -0.08 | -0.47% | 16.48 | 17.60 | 546886 | 92851.07 | 6.76% |
| 2025-10-15 | 16.61 | 17.09 | 0.43 | 2.58% | 16.26 | 17.18 | 350662 | 58680.66 | 4.34% |
| 2025-10-14 | 18.01 | 16.66 | -1.19 | -6.67% | 16.60 | 18.15 | 655343 | 112727.88 | 8.11% |
| 2025-10-13 | 16.50 | 17.85 | 0.60 | 3.48% | 16.08 | 17.95 | 691907 | 118852.61 | 8.56% |
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。
