| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.21 | 17.25 | 0.02 | 0.12% | 16.72 | 17.58 | 545993 | 93392.38 | 6.75% |
| 2025-10-09 | 17.58 | 17.23 | -0.23 | -1.32% | 17.00 | 17.65 | 419823 | 72404.73 | 5.19% |
| 2025-09-30 | 17.59 | 17.46 | -0.18 | -1.02% | 17.35 | 17.98 | 471612 | 83057.70 | 5.83% |
| 2025-09-29 | 16.91 | 17.64 | 0.75 | 4.44% | 16.91 | 17.64 | 595310 | 103592.91 | 7.36% |
| 2025-09-26 | 17.10 | 16.89 | -0.17 | -1.00% | 16.88 | 18.00 | 602614 | 105511.08 | 7.45% |
| 2025-09-25 | 16.80 | 17.06 | 0.43 | 2.59% | 16.80 | 17.58 | 457458 | 78439.19 | 5.66% |
| 2025-09-24 | 16.20 | 16.63 | 0.45 | 2.78% | 16.03 | 16.70 | 405734 | 66689.29 | 5.02% |
| 2025-09-23 | 17.17 | 16.18 | -1.10 | -6.37% | 15.63 | 17.19 | 678916 | 110143.22 | 8.40% |
| 2025-09-22 | 17.57 | 17.28 | -0.08 | -0.46% | 17.17 | 17.74 | 423411 | 73704.63 | 5.24% |
| 2025-09-19 | 16.51 | 17.36 | 0.90 | 5.47% | 16.51 | 17.69 | 725043 | 124726.39 | 8.97% |
| 2025-09-18 | 16.99 | 16.46 | -0.53 | -3.12% | 16.21 | 17.06 | 403506 | 67322.42 | 4.99% |
| 2025-09-17 | 16.95 | 16.99 | 0.00 | 0.00% | 16.77 | 17.20 | 320829 | 54523.60 | 3.97% |
| 2025-09-16 | 17.05 | 16.99 | -0.15 | -0.88% | 16.50 | 17.16 | 446069 | 75144.56 | 5.52% |
| 2025-09-15 | 17.31 | 17.14 | -0.16 | -0.92% | 17.11 | 17.63 | 371135 | 64483.18 | 4.59% |
| 2025-09-12 | 17.62 | 17.30 | -0.29 | -1.65% | 17.28 | 17.87 | 496157 | 87106.19 | 6.14% |
| 2025-09-11 | 17.28 | 17.59 | 0.22 | 1.27% | 16.75 | 17.69 | 529082 | 91649.11 | 6.54% |
| 2025-09-10 | 17.65 | 17.37 | -0.40 | -2.25% | 17.10 | 17.90 | 728604 | 127461.79 | 9.01% |
| 2025-09-09 | 17.68 | 17.77 | 0.22 | 1.25% | 17.55 | 18.30 | 1049567 | 187293.38 | 12.98% |
| 2025-09-08 | 16.10 | 17.55 | 1.60 | 10.03% | 15.90 | 17.55 | 876773 | 147465.30 | 10.84% |
| 2025-09-05 | 14.89 | 15.95 | 1.03 | 6.90% | 14.84 | 15.98 | 775754 | 122185.80 | 9.60% |
| 2025-09-04 | 15.18 | 14.92 | -0.20 | -1.32% | 14.67 | 15.80 | 498059 | 76104.09 | 6.16% |
| 2025-09-03 | 15.65 | 15.12 | -0.60 | -3.82% | 15.09 | 15.85 | 337897 | 52266.34 | 4.18% |
| 2025-09-02 | 15.50 | 15.72 | 0.38 | 2.48% | 15.36 | 16.05 | 597463 | 93555.33 | 7.39% |
| 2025-09-01 | 15.11 | 15.34 | 0.23 | 1.52% | 14.97 | 15.45 | 339173 | 51486.63 | 4.20% |
| 2025-08-29 | 15.13 | 15.11 | -0.02 | -0.13% | 14.91 | 15.29 | 325264 | 49135.89 | 4.02% |
| 2025-08-28 | 14.80 | 15.13 | 0.34 | 2.30% | 14.51 | 15.18 | 431068 | 64243.97 | 5.33% |
| 2025-08-27 | 15.68 | 14.79 | -0.80 | -5.13% | 14.79 | 15.69 | 514711 | 78888.30 | 6.37% |
| 2025-08-26 | 15.44 | 15.59 | 0.12 | 0.78% | 15.17 | 15.65 | 388150 | 60026.38 | 4.80% |
| 2025-08-25 | 15.34 | 15.47 | 0.30 | 1.98% | 15.16 | 15.69 | 492771 | 75836.26 | 6.09% |
| 2025-08-22 | 15.45 | 15.17 | -0.22 | -1.43% | 15.11 | 15.49 | 413850 | 63038.46 | 5.12% |
| 2025-08-21 | 15.88 | 15.39 | -0.16 | -1.03% | 15.35 | 16.06 | 548804 | 85933.10 | 6.79% |
| 2025-08-20 | 15.53 | 15.55 | -0.23 | -1.46% | 15.18 | 16.00 | 640424 | 99536.12 | 7.92% |
| 2025-08-19 | 16.47 | 15.78 | 0.38 | 2.47% | 15.42 | 16.48 | 1284570 | 203524.78 | 15.89% |
| 2025-08-18 | 14.45 | 15.40 | 1.40 | 10.00% | 14.45 | 15.40 | 400563 | 61018.44 | 4.95% |
| 2025-08-15 | 13.75 | 14.00 | 0.21 | 1.52% | 13.73 | 14.13 | 239638 | 33466.84 | 2.96% |
| 2025-08-14 | 14.21 | 13.79 | -0.41 | -2.89% | 13.72 | 14.30 | 331507 | 46407.38 | 4.10% |
| 2025-08-13 | 13.85 | 14.20 | 0.29 | 2.08% | 13.71 | 14.48 | 469795 | 66281.09 | 5.81% |
| 2025-08-12 | 13.99 | 13.91 | -0.09 | -0.64% | 13.62 | 13.99 | 328941 | 45304.43 | 4.07% |
| 2025-08-11 | 13.70 | 14.00 | 0.32 | 2.34% | 13.59 | 14.09 | 484626 | 67395.76 | 6.03% |
| 2025-08-08 | 13.17 | 13.68 | 0.52 | 3.95% | 13.17 | 14.03 | 736952 | 101510.34 | 9.17% |
| 2025-08-07 | 13.16 | 13.16 | 0.01 | 0.08% | 13.08 | 13.60 | 393491 | 52437.04 | 4.89% |
| 2025-08-06 | 13.16 | 13.15 | -0.05 | -0.38% | 13.02 | 13.32 | 255567 | 33643.46 | 3.18% |
| 2025-08-05 | 13.25 | 13.20 | -0.05 | -0.38% | 13.11 | 13.36 | 213686 | 28171.66 | 2.66% |
| 2025-08-04 | 13.47 | 13.25 | -0.25 | -1.85% | 13.06 | 13.68 | 420632 | 56357.94 | 5.23% |
| 2025-08-01 | 12.98 | 13.50 | 0.53 | 4.09% | 12.98 | 13.79 | 558248 | 75395.31 | 6.94% |
| 2025-07-31 | 13.07 | 12.97 | -0.10 | -0.77% | 12.90 | 13.26 | 191762 | 25040.61 | 2.39% |
| 2025-07-30 | 13.27 | 13.07 | -0.19 | -1.43% | 12.91 | 13.34 | 222491 | 29201.64 | 2.77% |
| 2025-07-29 | 13.38 | 13.26 | -0.17 | -1.27% | 13.15 | 13.42 | 177369 | 23525.10 | 2.21% |
| 2025-07-28 | 13.56 | 13.43 | -0.11 | -0.81% | 13.35 | 13.61 | 176861 | 23814.39 | 2.20% |
| 2025-07-25 | 13.82 | 13.54 | -0.13 | -0.95% | 13.50 | 13.88 | 249021 | 33921.14 | 3.10% |
| 2025-07-24 | 12.97 | 13.67 | 0.68 | 5.23% | 12.97 | 13.86 | 447285 | 60336.93 | 5.56% |
| 2025-07-23 | 13.10 | 12.99 | -0.11 | -0.84% | 12.95 | 13.27 | 206184 | 27002.29 | 2.56% |
| 2025-07-22 | 13.25 | 13.10 | -0.25 | -1.87% | 13.02 | 13.39 | 232041 | 30412.61 | 2.89% |
| 2025-07-21 | 13.01 | 13.35 | 0.24 | 1.83% | 13.00 | 13.35 | 289207 | 38020.61 | 3.60% |
| 2025-07-18 | 13.41 | 13.11 | -0.36 | -2.67% | 12.88 | 13.50 | 418305 | 54738.64 | 5.20% |
| 2025-07-17 | 13.36 | 13.47 | 0.15 | 1.13% | 13.23 | 13.56 | 219712 | 29566.11 | 2.73% |
| 2025-07-16 | 13.31 | 13.32 | -0.05 | -0.37% | 13.12 | 13.47 | 238738 | 31666.30 | 2.97% |
| 2025-07-15 | 13.39 | 13.37 | 0.04 | 0.30% | 13.15 | 13.58 | 313132 | 41934.06 | 3.89% |
| 2025-07-14 | 13.30 | 13.33 | 0.01 | 0.08% | 13.16 | 13.54 | 280513 | 37490.57 | 3.49% |
| 2025-07-11 | 13.39 | 13.32 | -0.20 | -1.48% | 13.00 | 13.58 | 520598 | 69154.13 | 6.47% |
| 2025-07-10 | 12.90 | 13.52 | 0.67 | 5.21% | 12.87 | 13.80 | 783439 | 105198.07 | 9.74% |
| 2025-07-09 | 12.76 | 12.85 | 0.25 | 1.98% | 12.56 | 13.08 | 431257 | 55200.13 | 5.36% |
| 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% |
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。
