| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 11.45 | 11.64 | 0.10 | 0.87% | 11.36 | 11.82 | 605944 | 70134.41 | 7.54% |
| 2025-03-10 | 11.87 | 11.54 | -0.52 | -4.31% | 11.36 | 11.98 | 775539 | 89721.21 | 9.65% |
| 2025-03-07 | 12.96 | 12.06 | -1.34 | -10.00% | 12.06 | 13.01 | 1066061 | 131982.81 | 13.26% |
| 2025-03-06 | 12.68 | 13.40 | 0.71 | 5.59% | 12.50 | 13.80 | 1337553 | 176267.03 | 16.64% |
| 2025-03-05 | 11.51 | 12.69 | 1.15 | 9.97% | 11.38 | 12.69 | 1097640 | 134543.44 | 13.65% |
| 2025-03-04 | 11.07 | 11.54 | 0.55 | 5.00% | 10.75 | 11.88 | 1232628 | 140011.70 | 15.33% |
| 2025-03-03 | 10.18 | 10.99 | 1.00 | 10.01% | 10.11 | 10.99 | 510871 | 55180.68 | 6.35% |
| 2025-02-28 | 10.09 | 9.99 | -0.10 | -0.99% | 9.90 | 10.20 | 260571 | 26101.60 | 3.24% |
| 2025-02-27 | 10.20 | 10.09 | -0.11 | -1.08% | 9.93 | 10.22 | 241679 | 24319.98 | 3.01% |
| 2025-02-26 | 9.95 | 10.20 | 0.25 | 2.51% | 9.95 | 10.44 | 357436 | 36480.59 | 4.45% |
| 2025-02-25 | 9.59 | 9.95 | 0.23 | 2.37% | 9.55 | 10.15 | 315016 | 31232.34 | 3.92% |
| 2025-02-24 | 9.67 | 9.72 | 0.05 | 0.52% | 9.63 | 9.85 | 208381 | 20269.00 | 2.59% |
| 2025-02-21 | 9.78 | 9.67 | -0.15 | -1.53% | 9.58 | 9.79 | 266156 | 25743.69 | 3.31% |
| 2025-02-20 | 9.94 | 9.82 | -0.20 | -2.00% | 9.78 | 9.95 | 245290 | 24137.87 | 3.05% |
| 2025-02-19 | 9.66 | 10.02 | 0.08 | 0.80% | 9.56 | 10.25 | 437189 | 43099.98 | 5.44% |
| 2025-02-18 | 9.40 | 9.94 | 0.44 | 4.63% | 9.40 | 10.45 | 595661 | 59562.98 | 7.41% |
| 2025-02-17 | 9.87 | 9.50 | -0.08 | -0.84% | 9.47 | 9.92 | 570261 | 55236.68 | 7.09% |
| 2025-02-14 | 9.04 | 9.58 | 0.87 | 9.99% | 9.01 | 9.58 | 247139 | 23370.41 | 3.07% |
| 2025-02-13 | 8.72 | 8.71 | 0.00 | 0.00% | 8.70 | 8.87 | 95941 | 8389.67 | 1.19% |
| 2025-02-12 | 8.60 | 8.71 | 0.12 | 1.40% | 8.55 | 8.75 | 107720 | 9317.08 | 1.34% |
| 2025-02-11 | 8.70 | 8.59 | -0.09 | -1.04% | 8.48 | 8.72 | 91095 | 7794.20 | 1.13% |
| 2025-02-10 | 8.65 | 8.68 | 0.04 | 0.46% | 8.58 | 8.73 | 88571 | 7664.88 | 1.10% |
| 2025-02-07 | 8.58 | 8.64 | 0.11 | 1.29% | 8.48 | 8.75 | 116625 | 10073.46 | 1.45% |
| 2025-02-06 | 8.36 | 8.53 | 0.13 | 1.55% | 8.30 | 8.54 | 83062 | 7022.88 | 1.03% |
| 2025-02-05 | 8.39 | 8.40 | 0.05 | 0.60% | 8.34 | 8.50 | 89110 | 7508.83 | 1.11% |
| 2025-01-27 | 8.41 | 8.35 | -0.03 | -0.36% | 8.31 | 8.54 | 70086 | 5902.68 | 0.87% |
| 2025-01-24 | 8.28 | 8.38 | 0.10 | 1.21% | 8.27 | 8.39 | 59500 | 4964.51 | 0.74% |
| 2025-01-23 | 8.50 | 8.28 | -0.07 | -0.84% | 8.27 | 8.56 | 72870 | 6139.14 | 0.91% |
| 2025-01-22 | 8.38 | 8.35 | -0.07 | -0.83% | 8.28 | 8.40 | 55092 | 4591.04 | 0.69% |
| 2025-01-21 | 8.58 | 8.42 | -0.17 | -1.98% | 8.36 | 8.64 | 77196 | 6507.42 | 0.96% |
| 2025-01-20 | 8.64 | 8.59 | 0.02 | 0.23% | 8.55 | 8.72 | 57827 | 4977.42 | 0.72% |
| 2025-01-17 | 8.46 | 8.57 | 0.09 | 1.06% | 8.45 | 8.64 | 71762 | 6133.88 | 0.89% |
| 2025-01-16 | 8.50 | 8.48 | 0.02 | 0.24% | 8.41 | 8.66 | 74241 | 6334.76 | 0.92% |
| 2025-01-15 | 8.53 | 8.46 | -0.07 | -0.82% | 8.39 | 8.55 | 64401 | 5439.32 | 0.80% |
| 2025-01-14 | 8.27 | 8.53 | 0.28 | 3.39% | 8.25 | 8.55 | 98774 | 8319.16 | 1.23% |
| 2025-01-13 | 8.10 | 8.25 | 0.09 | 1.10% | 8.04 | 8.30 | 67029 | 5487.06 | 0.83% |
| 2025-01-10 | 8.42 | 8.16 | -0.26 | -3.09% | 8.16 | 8.49 | 81946 | 6797.30 | 1.02% |
| 2025-01-09 | 8.37 | 8.42 | 0.01 | 0.12% | 8.35 | 8.50 | 74222 | 6262.82 | 0.92% |
| 2025-01-08 | 8.59 | 8.41 | -0.18 | -2.10% | 8.23 | 8.60 | 104572 | 8780.83 | 1.30% |
| 2025-01-07 | 8.55 | 8.59 | 0.02 | 0.23% | 8.39 | 8.60 | 87267 | 7421.61 | 1.09% |
| 2025-01-06 | 8.48 | 8.57 | 0.12 | 1.42% | 8.34 | 8.71 | 92085 | 7850.25 | 1.15% |
| 2025-01-03 | 8.72 | 8.45 | -0.26 | -2.99% | 8.40 | 8.80 | 111236 | 9568.09 | 1.38% |
| 2025-01-02 | 8.95 | 8.71 | -0.23 | -2.57% | 8.63 | 9.06 | 112782 | 9981.76 | 1.40% |
| 2024-12-31 | 9.22 | 8.94 | -0.35 | -3.77% | 8.93 | 9.29 | 130593 | 11841.40 | 1.62% |
| 2024-12-30 | 9.45 | 9.29 | -0.20 | -2.11% | 9.22 | 9.51 | 111785 | 10396.39 | 1.39% |
| 2024-12-27 | 9.19 | 9.49 | 0.31 | 3.38% | 9.16 | 9.82 | 179696 | 17157.69 | 2.24% |
| 2024-12-26 | 9.21 | 9.18 | -0.02 | -0.22% | 9.18 | 9.30 | 61830 | 5708.83 | 0.77% |
| 2024-12-25 | 9.40 | 9.20 | -0.22 | -2.34% | 9.14 | 9.44 | 93986 | 8666.58 | 1.17% |
| 2024-12-24 | 9.34 | 9.42 | 0.11 | 1.18% | 9.32 | 9.52 | 81119 | 7637.91 | 1.01% |
| 2024-12-23 | 9.64 | 9.31 | -0.38 | -3.92% | 9.26 | 9.71 | 143291 | 13508.66 | 1.78% |
| 2024-12-20 | 9.66 | 9.69 | 0.04 | 0.41% | 9.55 | 9.74 | 87469 | 8441.43 | 1.09% |
| 2024-12-19 | 9.55 | 9.65 | 0.00 | 0.00% | 9.41 | 9.68 | 126050 | 12014.36 | 1.57% |
| 2024-12-18 | 9.74 | 9.65 | -0.06 | -0.62% | 9.61 | 9.82 | 114254 | 11081.57 | 1.42% |
| 2024-12-17 | 9.92 | 9.71 | -0.21 | -2.12% | 9.67 | 9.99 | 120906 | 11858.01 | 1.50% |
| 2024-12-16 | 10.07 | 9.92 | -0.18 | -1.78% | 9.87 | 10.14 | 142176 | 14169.84 | 1.77% |
| 2024-12-13 | 10.55 | 10.10 | -0.49 | -4.63% | 10.10 | 10.57 | 309644 | 31683.34 | 3.85% |
| 2024-12-12 | 10.63 | 10.59 | 0.01 | 0.09% | 10.43 | 10.64 | 165567 | 17467.05 | 2.06% |
| 2024-12-11 | 10.42 | 10.58 | 0.18 | 1.73% | 10.40 | 10.63 | 155662 | 16424.65 | 1.94% |
| 2024-12-10 | 10.60 | 10.40 | 0.10 | 0.97% | 10.30 | 10.70 | 230799 | 24216.00 | 2.87% |
| 2024-12-09 | 10.33 | 10.30 | -0.04 | -0.39% | 10.18 | 10.46 | 134404 | 13870.56 | 1.67% |
| 2024-12-06 | 10.43 | 10.34 | -0.06 | -0.58% | 10.21 | 10.44 | 143870 | 14855.57 | 1.79% |
| 2024-12-05 | 10.04 | 10.40 | 0.36 | 3.59% | 9.98 | 10.46 | 164129 | 16811.60 | 2.04% |
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。
