| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.36 | 3.38 | 0.00 | 0.00% | 3.36 | 3.47 | 1624786 | 55061.77 | 4.78% |
| 2025-08-21 | 3.37 | 3.38 | -0.04 | -1.17% | 3.36 | 3.46 | 2151098 | 73025.62 | 6.32% |
| 2025-08-20 | 3.31 | 3.42 | 0.10 | 3.01% | 3.26 | 3.55 | 3679404 | 125258.87 | 10.81% |
| 2025-08-19 | 3.25 | 3.32 | 0.07 | 2.15% | 3.21 | 3.34 | 2793319 | 91684.34 | 8.21% |
| 2025-08-18 | 3.19 | 3.25 | 0.07 | 2.20% | 3.18 | 3.29 | 2502265 | 81385.99 | 7.35% |
| 2025-08-15 | 3.11 | 3.18 | 0.08 | 2.58% | 3.10 | 3.23 | 1911324 | 60877.26 | 5.62% |
| 2025-08-14 | 3.17 | 3.10 | -0.08 | -2.52% | 3.08 | 3.19 | 1119306 | 34962.39 | 3.29% |
| 2025-08-13 | 3.17 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 913465 | 28948.53 | 2.68% |
| 2025-08-12 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.20 | 883623 | 27948.71 | 2.60% |
| 2025-08-11 | 3.09 | 3.19 | 0.09 | 2.90% | 3.09 | 3.20 | 1560160 | 49405.95 | 4.59% |
| 2025-08-08 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.17 | 1044552 | 32547.99 | 3.07% |
| 2025-08-07 | 3.15 | 3.17 | 0.01 | 0.32% | 3.15 | 3.24 | 1425894 | 45475.27 | 4.19% |
| 2025-08-06 | 3.11 | 3.16 | 0.03 | 0.96% | 3.08 | 3.17 | 1121178 | 35050.36 | 3.30% |
| 2025-08-05 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.15 | 879878 | 27514.17 | 2.59% |
| 2025-08-04 | 3.06 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 789940 | 24185.22 | 2.32% |
| 2025-08-01 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.13 | 735689 | 22706.04 | 2.16% |
| 2025-07-31 | 3.15 | 3.08 | -0.09 | -2.84% | 3.08 | 3.19 | 1170846 | 36674.61 | 3.44% |
| 2025-07-30 | 3.16 | 3.17 | -0.01 | -0.31% | 3.14 | 3.21 | 1212255 | 38527.24 | 3.56% |
| 2025-07-29 | 3.17 | 3.18 | -0.02 | -0.63% | 3.13 | 3.20 | 1280704 | 40525.61 | 3.76% |
| 2025-07-28 | 3.11 | 3.20 | 0.11 | 3.56% | 3.09 | 3.23 | 2394988 | 76057.54 | 7.04% |
| 2025-07-25 | 3.09 | 3.09 | 0.01 | 0.32% | 3.06 | 3.13 | 1303518 | 40448.73 | 3.83% |
| 2025-07-24 | 3.04 | 3.08 | 0.04 | 1.32% | 3.03 | 3.09 | 859331 | 26415.04 | 2.53% |
| 2025-07-23 | 3.09 | 3.04 | -0.05 | -1.62% | 3.04 | 3.09 | 904531 | 27674.00 | 2.66% |
| 2025-07-22 | 3.11 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 982942 | 30431.31 | 2.89% |
| 2025-07-21 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.10 | 858518 | 26421.73 | 2.52% |
| 2025-07-18 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.11 | 926650 | 28393.49 | 2.72% |
| 2025-07-17 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.12 | 1103010 | 34088.64 | 3.24% |
| 2025-07-16 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.09 | 813499 | 24894.15 | 2.39% |
| 2025-07-15 | 3.07 | 3.04 | -0.06 | -1.94% | 3.01 | 3.08 | 1389549 | 42178.20 | 4.08% |
| 2025-07-14 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.12 | 821429 | 25440.07 | 2.41% |
| 2025-07-11 | 3.13 | 3.10 | -0.03 | -0.96% | 3.07 | 3.14 | 1365726 | 42270.02 | 4.01% |
| 2025-07-10 | 3.16 | 3.13 | -0.05 | -1.57% | 3.11 | 3.18 | 1282110 | 40143.93 | 3.77% |
| 2025-07-09 | 3.18 | 3.18 | 0.01 | 0.32% | 3.14 | 3.24 | 1805934 | 57460.71 | 5.31% |
| 2025-07-08 | 3.13 | 3.17 | 0.03 | 0.96% | 3.11 | 3.20 | 1296386 | 41083.09 | 3.81% |
| 2025-07-07 | 3.12 | 3.14 | 0.00 | 0.00% | 3.10 | 3.16 | 1119710 | 35037.52 | 3.29% |
| 2025-07-04 | 3.21 | 3.14 | -0.09 | -2.79% | 3.13 | 3.22 | 1822750 | 57523.66 | 5.36% |
| 2025-07-03 | 3.21 | 3.23 | 0.03 | 0.94% | 3.16 | 3.26 | 2139032 | 68839.89 | 6.29% |
| 2025-07-02 | 3.28 | 3.20 | -0.11 | -3.32% | 3.18 | 3.29 | 2264273 | 72781.22 | 6.65% |
| 2025-07-01 | 3.35 | 3.31 | -0.08 | -2.36% | 3.26 | 3.36 | 2563468 | 84478.21 | 7.53% |
| 2025-06-30 | 3.34 | 3.39 | 0.04 | 1.19% | 3.26 | 3.50 | 3944109 | 132632.61 | 11.59% |
| 2025-06-27 | 3.30 | 3.35 | 0.10 | 3.08% | 3.25 | 3.36 | 3763694 | 124816.55 | 11.06% |
| 2025-06-26 | 3.30 | 3.25 | -0.05 | -1.52% | 3.24 | 3.36 | 3657454 | 120366.88 | 10.75% |
| 2025-06-25 | 3.33 | 3.30 | -0.14 | -4.07% | 3.26 | 3.35 | 5207381 | 171692.33 | 15.30% |
| 2025-06-24 | 3.21 | 3.44 | 0.31 | 9.90% | 3.18 | 3.44 | 5884088 | 196069.27 | 17.29% |
| 2025-06-23 | 2.94 | 3.13 | 0.16 | 5.39% | 2.94 | 3.15 | 3749124 | 115532.37 | 11.02% |
| 2025-06-20 | 2.93 | 2.97 | 0.03 | 1.02% | 2.87 | 3.01 | 1813444 | 53370.39 | 5.33% |
| 2025-06-19 | 3.03 | 2.94 | -0.13 | -4.23% | 2.93 | 3.05 | 2365229 | 70309.22 | 6.95% |
| 2025-06-18 | 2.93 | 3.07 | 0.17 | 5.86% | 2.89 | 3.15 | 4303893 | 130236.70 | 12.65% |
| 2025-06-17 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.94 | 2137402 | 61945.25 | 6.28% |
| 2025-06-16 | 2.81 | 2.85 | 0.02 | 0.71% | 2.81 | 2.87 | 1313943 | 37398.58 | 3.86% |
| 2025-06-13 | 2.91 | 2.83 | -0.11 | -3.74% | 2.81 | 2.94 | 2360160 | 67635.80 | 6.94% |
| 2025-06-12 | 3.00 | 2.94 | -0.04 | -1.34% | 2.91 | 3.04 | 4777808 | 142075.62 | 14.04% |
| 2025-06-11 | 2.72 | 2.98 | 0.27 | 9.96% | 2.72 | 2.98 | 2310265 | 67977.84 | 6.79% |
| 2025-06-10 | 2.78 | 2.71 | -0.07 | -2.52% | 2.68 | 2.79 | 1141702 | 31136.68 | 3.36% |
| 2025-06-09 | 2.70 | 2.78 | 0.08 | 2.96% | 2.70 | 2.78 | 1443211 | 39685.46 | 4.24% |
| 2025-06-06 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 611049 | 16506.94 | 1.80% |
| 2025-06-05 | 2.71 | 2.73 | 0.01 | 0.37% | 2.67 | 2.74 | 870528 | 23637.91 | 2.56% |
| 2025-06-04 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.73 | 588231 | 15949.35 | 1.73% |
| 2025-06-03 | 2.68 | 2.69 | -0.01 | -0.37% | 2.66 | 2.72 | 639787 | 17277.75 | 1.88% |
| 2025-05-30 | 2.75 | 2.70 | -0.09 | -3.23% | 2.68 | 2.78 | 1114034 | 30187.55 | 3.27% |
| 2025-05-29 | 2.74 | 2.79 | 0.04 | 1.45% | 2.73 | 2.83 | 1292733 | 36197.07 | 3.80% |
| 2025-05-28 | 2.70 | 2.75 | 0.03 | 1.10% | 2.68 | 2.76 | 1237319 | 33710.29 | 3.64% |
| 2025-05-27 | 2.73 | 2.72 | -0.02 | -0.73% | 2.68 | 2.74 | 669307 | 18135.86 | 1.97% |
| 2025-05-26 | 2.70 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 809959 | 22084.54 | 2.38% |
| 2025-05-23 | 2.77 | 2.72 | -0.04 | -1.45% | 2.72 | 2.82 | 1088049 | 30081.86 | 3.20% |
| 2025-05-22 | 2.79 | 2.76 | -0.05 | -1.78% | 2.75 | 2.83 | 834613 | 23227.65 | 2.45% |
| 2025-05-21 | 2.86 | 2.81 | -0.07 | -2.43% | 2.79 | 2.86 | 1009223 | 28389.21 | 2.97% |
| 2025-05-20 | 2.83 | 2.88 | 0.05 | 1.77% | 2.79 | 2.88 | 1156962 | 33028.77 | 3.40% |
| 2025-05-19 | 2.81 | 2.83 | 0.01 | 0.35% | 2.75 | 2.84 | 932009 | 26152.21 | 2.74% |
| 2025-05-16 | 2.81 | 2.82 | 0.00 | 0.00% | 2.77 | 2.85 | 918420 | 26005.50 | 2.70% |
| 2025-05-15 | 2.90 | 2.82 | -0.09 | -3.09% | 2.81 | 2.91 | 1217599 | 34600.21 | 3.58% |
| 2025-05-14 | 2.88 | 2.91 | 0.01 | 0.34% | 2.86 | 2.95 | 1224928 | 35646.06 | 3.60% |
| 2025-05-13 | 3.00 | 2.90 | -0.03 | -1.02% | 2.88 | 3.00 | 1620012 | 47429.96 | 4.76% |
| 2025-05-12 | 2.88 | 2.93 | 0.12 | 4.27% | 2.88 | 2.99 | 1932900 | 56376.15 | 5.68% |
| 2025-05-09 | 2.91 | 2.81 | -0.09 | -3.10% | 2.80 | 2.93 | 1490046 | 42182.04 | 4.38% |
| 2025-05-08 | 2.83 | 2.90 | 0.03 | 1.05% | 2.80 | 2.96 | 2494932 | 72494.19 | 7.33% |
| 2025-05-07 | 2.82 | 2.87 | 0.09 | 3.24% | 2.77 | 2.92 | 2996673 | 85311.88 | 8.81% |
| 2025-05-06 | 2.65 | 2.78 | 0.16 | 6.11% | 2.64 | 2.85 | 2213775 | 60885.40 | 6.51% |
| 2025-04-30 | 2.60 | 2.62 | 0.05 | 1.95% | 2.59 | 2.64 | 909511 | 23854.50 | 2.67% |
| 2025-04-29 | 2.53 | 2.57 | 0.03 | 1.18% | 2.49 | 2.59 | 850944 | 21756.16 | 2.50% |
胜利精密(002426)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。
