| 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 | 4.14 | 4.09 | 0.03 | 0.74% | 3.96 | 4.18 | 1817178 | 73745.16 | 5.34% |
| 2026-02-02 | 4.12 | 4.06 | -0.12 | -2.87% | 4.05 | 4.32 | 2511058 | 105232.59 | 7.38% |
| 2026-01-30 | 4.18 | 4.18 | -0.01 | -0.24% | 4.16 | 4.58 | 3012167 | 129655.00 | 8.85% |
| 2026-01-29 | 4.25 | 4.19 | -0.09 | -2.10% | 4.15 | 4.38 | 1915705 | 81494.32 | 5.63% |
| 2026-01-28 | 4.50 | 4.28 | -0.22 | -4.89% | 4.21 | 4.55 | 2583928 | 111940.07 | 7.59% |
| 2026-01-27 | 4.54 | 4.50 | -0.04 | -0.88% | 4.35 | 4.61 | 1966646 | 87863.52 | 5.78% |
| 2026-01-26 | 4.64 | 4.54 | -0.07 | -1.52% | 4.52 | 4.81 | 3005047 | 139139.73 | 8.83% |
| 2026-01-23 | 4.37 | 4.61 | 0.29 | 6.71% | 4.35 | 4.68 | 3179948 | 144040.31 | 9.35% |
| 2026-01-22 | 4.30 | 4.32 | 0.01 | 0.23% | 4.23 | 4.40 | 1995290 | 85941.62 | 5.86% |
| 2026-01-21 | 4.18 | 4.31 | 0.06 | 1.41% | 4.10 | 4.35 | 2927539 | 124631.26 | 8.60% |
| 2026-01-20 | 4.37 | 4.25 | -0.24 | -5.35% | 4.11 | 4.55 | 4511730 | 192632.97 | 13.26% |
| 2026-01-19 | 4.08 | 4.49 | 0.41 | 10.05% | 3.98 | 4.49 | 2803678 | 120681.32 | 8.24% |
| 2026-01-16 | 4.26 | 4.08 | -0.05 | -1.21% | 4.06 | 4.26 | 2484146 | 102854.41 | 7.30% |
| 2026-01-15 | 3.97 | 4.13 | 0.12 | 2.99% | 3.97 | 4.20 | 3730716 | 152067.81 | 10.96% |
| 2026-01-14 | 3.86 | 4.01 | 0.17 | 4.43% | 3.86 | 4.20 | 4156057 | 168090.77 | 12.21% |
| 2026-01-13 | 3.93 | 3.84 | -0.09 | -2.29% | 3.81 | 3.97 | 1960527 | 76164.28 | 5.76% |
| 2026-01-12 | 3.72 | 3.93 | 0.22 | 5.93% | 3.71 | 3.95 | 2936034 | 113828.41 | 8.63% |
| 2026-01-09 | 3.76 | 3.71 | -0.04 | -1.07% | 3.69 | 3.80 | 1654948 | 61663.87 | 4.86% |
| 2026-01-08 | 3.75 | 3.75 | -0.02 | -0.53% | 3.71 | 3.81 | 1269350 | 47707.59 | 3.73% |
| 2026-01-07 | 3.86 | 3.77 | -0.09 | -2.33% | 3.75 | 3.87 | 1316256 | 49712.39 | 3.87% |
| 2026-01-06 | 3.73 | 3.86 | 0.14 | 3.76% | 3.72 | 3.89 | 2215039 | 84393.45 | 6.51% |
| 2026-01-05 | 3.83 | 3.72 | -0.11 | -2.87% | 3.67 | 3.84 | 1811194 | 67306.14 | 5.32% |
| 2025-12-31 | 3.83 | 3.83 | 0.01 | 0.26% | 3.76 | 3.87 | 1376913 | 52507.89 | 4.05% |
| 2025-12-30 | 3.76 | 3.82 | 0.03 | 0.79% | 3.73 | 3.90 | 2029456 | 77469.41 | 5.96% |
| 2025-12-29 | 3.87 | 3.79 | -0.08 | -2.07% | 3.74 | 3.87 | 2450444 | 92817.60 | 7.20% |
| 2025-12-26 | 3.60 | 3.87 | 0.26 | 7.20% | 3.58 | 3.95 | 4303480 | 163446.28 | 12.65% |
| 2025-12-25 | 3.47 | 3.61 | 0.10 | 2.85% | 3.44 | 3.66 | 3270833 | 116524.85 | 9.61% |
| 2025-12-24 | 3.30 | 3.51 | 0.23 | 7.01% | 3.30 | 3.61 | 4240458 | 150304.20 | 12.46% |
| 2025-12-23 | 3.30 | 3.28 | -0.03 | -0.91% | 3.24 | 3.32 | 969844 | 31731.12 | 2.85% |
| 2025-12-22 | 3.32 | 3.31 | 0.00 | 0.00% | 3.31 | 3.39 | 1006007 | 33642.08 | 2.96% |
| 2025-12-19 | 3.27 | 3.31 | 0.05 | 1.53% | 3.25 | 3.33 | 914462 | 30180.48 | 2.69% |
| 2025-12-18 | 3.26 | 3.26 | -0.02 | -0.61% | 3.24 | 3.32 | 970767 | 31880.49 | 2.85% |
| 2025-12-17 | 3.26 | 3.28 | 0.03 | 0.92% | 3.20 | 3.31 | 1130525 | 36787.12 | 3.32% |
| 2025-12-16 | 3.40 | 3.25 | -0.15 | -4.41% | 3.24 | 3.42 | 1343226 | 44242.98 | 3.95% |
| 2025-12-15 | 3.44 | 3.40 | -0.06 | -1.73% | 3.38 | 3.50 | 922510 | 31599.97 | 2.71% |
| 2025-12-12 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.54 | 1060218 | 36918.66 | 3.12% |
| 2025-12-11 | 3.70 | 3.52 | -0.17 | -4.61% | 3.52 | 3.71 | 1188011 | 42498.93 | 3.49% |
| 2025-12-10 | 3.74 | 3.69 | -0.03 | -0.81% | 3.65 | 3.75 | 954832 | 35228.21 | 2.81% |
| 2025-12-09 | 3.71 | 3.72 | -0.03 | -0.80% | 3.69 | 3.76 | 1272539 | 47279.91 | 3.74% |
| 2025-12-08 | 3.64 | 3.75 | 0.12 | 3.31% | 3.64 | 3.77 | 1949020 | 72781.01 | 5.73% |
| 2025-12-05 | 3.51 | 3.63 | 0.11 | 3.13% | 3.47 | 3.65 | 1534152 | 55117.48 | 4.51% |
| 2025-12-04 | 3.58 | 3.52 | -0.08 | -2.22% | 3.48 | 3.61 | 1300686 | 45855.81 | 3.82% |
| 2025-12-03 | 3.67 | 3.60 | -0.07 | -1.91% | 3.58 | 3.70 | 1312573 | 47443.99 | 3.86% |
| 2025-12-02 | 3.67 | 3.67 | 0.01 | 0.27% | 3.61 | 3.72 | 1806147 | 66236.30 | 5.31% |
| 2025-12-01 | 3.51 | 3.66 | 0.16 | 4.57% | 3.50 | 3.73 | 2435886 | 88467.80 | 7.16% |
| 2025-11-28 | 3.40 | 3.50 | 0.10 | 2.94% | 3.39 | 3.51 | 1271240 | 43990.52 | 3.74% |
| 2025-11-27 | 3.43 | 3.40 | -0.04 | -1.16% | 3.40 | 3.48 | 1139692 | 39193.59 | 3.35% |
| 2025-11-26 | 3.51 | 3.44 | -0.07 | -1.99% | 3.42 | 3.56 | 1468635 | 51161.12 | 4.32% |
| 2025-11-25 | 3.49 | 3.51 | 0.03 | 0.86% | 3.48 | 3.55 | 1363363 | 47811.69 | 4.01% |
| 2025-11-24 | 3.53 | 3.48 | -0.01 | -0.29% | 3.40 | 3.56 | 1448995 | 50276.51 | 4.26% |
| 2025-11-21 | 3.58 | 3.49 | -0.17 | -4.64% | 3.46 | 3.63 | 1993068 | 70430.14 | 5.86% |
| 2025-11-20 | 3.80 | 3.66 | -0.10 | -2.66% | 3.63 | 3.85 | 1863924 | 69171.52 | 5.48% |
| 2025-11-19 | 3.87 | 3.76 | -0.15 | -3.84% | 3.69 | 3.88 | 2708402 | 102276.05 | 7.96% |
| 2025-11-18 | 4.06 | 3.91 | -0.15 | -3.69% | 3.80 | 4.07 | 3582299 | 139587.25 | 10.53% |
| 2025-11-17 | 3.80 | 4.06 | 0.28 | 7.41% | 3.80 | 4.15 | 5292381 | 210709.45 | 15.55% |
| 2025-11-14 | 3.99 | 3.78 | -0.20 | -5.03% | 3.77 | 4.01 | 5262612 | 202076.84 | 15.47% |
| 2025-11-13 | 3.61 | 3.98 | 0.36 | 9.94% | 3.57 | 3.98 | 4859663 | 187355.12 | 14.28% |
| 2025-11-12 | 3.57 | 3.62 | 0.05 | 1.40% | 3.54 | 3.67 | 3159285 | 114436.45 | 9.28% |
| 2025-11-11 | 3.47 | 3.57 | 0.08 | 2.29% | 3.42 | 3.68 | 5058125 | 179531.72 | 14.87% |
| 2025-11-10 | 3.18 | 3.49 | 0.32 | 10.09% | 3.18 | 3.49 | 5002950 | 170686.50 | 14.70% |
| 2025-11-07 | 3.23 | 3.17 | -0.07 | -2.16% | 3.17 | 3.23 | 788996 | 25173.80 | 2.32% |
| 2025-11-06 | 3.22 | 3.24 | 0.01 | 0.31% | 3.17 | 3.25 | 931085 | 29893.03 | 2.74% |
| 2025-11-05 | 3.16 | 3.23 | 0.03 | 0.94% | 3.15 | 3.24 | 825059 | 26551.26 | 2.42% |
| 2025-11-04 | 3.23 | 3.20 | -0.05 | -1.54% | 3.18 | 3.24 | 817487 | 26164.59 | 2.40% |
| 2025-11-03 | 3.20 | 3.25 | 0.04 | 1.25% | 3.18 | 3.26 | 805111 | 25982.24 | 2.37% |
| 2025-10-31 | 3.19 | 3.21 | 0.03 | 0.94% | 3.18 | 3.26 | 843802 | 27269.06 | 2.48% |
| 2025-10-30 | 3.31 | 3.18 | -0.12 | -3.64% | 3.18 | 3.31 | 1243661 | 40061.38 | 3.66% |
| 2025-10-29 | 3.34 | 3.30 | -0.06 | -1.79% | 3.27 | 3.35 | 1096960 | 36178.12 | 3.22% |
| 2025-10-28 | 3.34 | 3.36 | 0.00 | 0.00% | 3.32 | 3.38 | 729643 | 24489.57 | 2.14% |
| 2025-10-27 | 3.38 | 3.36 | 0.01 | 0.30% | 3.34 | 3.42 | 867684 | 29249.24 | 2.55% |
| 2025-10-24 | 3.34 | 3.35 | 0.02 | 0.60% | 3.33 | 3.36 | 807539 | 27029.31 | 2.37% |
| 2025-10-23 | 3.33 | 3.33 | -0.01 | -0.30% | 3.26 | 3.34 | 864020 | 28421.58 | 2.54% |
| 2025-10-22 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.40 | 909084 | 30455.15 | 2.67% |
| 2025-10-21 | 3.24 | 3.37 | 0.16 | 4.98% | 3.23 | 3.39 | 1658949 | 55241.98 | 4.88% |
| 2025-10-20 | 3.18 | 3.21 | 0.08 | 2.56% | 3.15 | 3.24 | 1024203 | 32788.59 | 3.01% |
| 2025-10-17 | 3.23 | 3.13 | -0.09 | -2.80% | 3.13 | 3.25 | 1017843 | 32318.87 | 2.99% |
| 2025-10-16 | 3.30 | 3.22 | -0.08 | -2.42% | 3.21 | 3.31 | 926676 | 30067.36 | 2.72% |
| 2025-10-15 | 3.26 | 3.30 | 0.04 | 1.23% | 3.22 | 3.31 | 1036210 | 33846.10 | 3.05% |
| 2025-10-14 | 3.40 | 3.26 | -0.11 | -3.26% | 3.25 | 3.45 | 1558773 | 52012.84 | 4.58% |
| 2025-10-13 | 3.29 | 3.37 | -0.10 | -2.88% | 3.20 | 3.37 | 1721672 | 56919.31 | 5.06% |
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。
