| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
