| 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 | 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% |
| 2025-10-10 | 3.60 | 3.47 | -0.15 | -4.14% | 3.46 | 3.62 | 1761888 | 61861.71 | 5.18% |
| 2025-10-09 | 3.63 | 3.62 | 0.00 | 0.00% | 3.61 | 3.74 | 1907337 | 69887.35 | 5.61% |
| 2025-09-30 | 3.64 | 3.62 | -0.02 | -0.55% | 3.60 | 3.70 | 1478909 | 53793.98 | 4.35% |
| 2025-09-29 | 3.51 | 3.64 | 0.14 | 4.00% | 3.43 | 3.69 | 2425090 | 87433.78 | 7.13% |
| 2025-09-26 | 3.63 | 3.50 | -0.16 | -4.37% | 3.50 | 3.72 | 1821836 | 65390.75 | 5.35% |
| 2025-09-25 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.78 | 2142815 | 78829.76 | 6.30% |
| 2025-09-24 | 3.46 | 3.62 | 0.08 | 2.26% | 3.41 | 3.64 | 2585403 | 91495.95 | 7.60% |
| 2025-09-23 | 3.84 | 3.54 | -0.25 | -6.60% | 3.41 | 3.93 | 4708252 | 167707.55 | 13.84% |
| 2025-09-22 | 3.76 | 3.79 | 0.07 | 1.88% | 3.73 | 3.87 | 2262035 | 85600.52 | 6.65% |
| 2025-09-19 | 3.82 | 3.72 | -0.12 | -3.13% | 3.69 | 3.85 | 2149763 | 80492.45 | 6.32% |
| 2025-09-18 | 3.95 | 3.84 | -0.06 | -1.54% | 3.79 | 3.97 | 3572272 | 138811.81 | 10.50% |
| 2025-09-17 | 3.80 | 3.90 | 0.07 | 1.83% | 3.78 | 3.94 | 3792026 | 147028.97 | 11.14% |
| 2025-09-16 | 3.63 | 3.83 | 0.20 | 5.51% | 3.61 | 3.88 | 4126484 | 155563.77 | 12.13% |
| 2025-09-15 | 3.66 | 3.63 | -0.06 | -1.63% | 3.62 | 3.71 | 1810291 | 66071.80 | 5.32% |
| 2025-09-12 | 3.71 | 3.69 | -0.01 | -0.27% | 3.62 | 3.76 | 2751979 | 101400.18 | 8.09% |
| 2025-09-11 | 3.65 | 3.70 | 0.02 | 0.54% | 3.54 | 3.70 | 2618121 | 95207.52 | 7.69% |
| 2025-09-10 | 3.66 | 3.68 | 0.00 | 0.00% | 3.63 | 3.79 | 2715810 | 100209.47 | 7.98% |
| 2025-09-09 | 3.80 | 3.68 | -0.16 | -4.17% | 3.66 | 3.84 | 3150504 | 117786.37 | 9.26% |
| 2025-09-08 | 3.81 | 3.84 | -0.03 | -0.78% | 3.76 | 3.94 | 4472563 | 170930.48 | 13.14% |
| 2025-09-05 | 3.88 | 3.87 | 0.05 | 1.31% | 3.69 | 3.89 | 7922242 | 301406.78 | 23.28% |
| 2025-09-04 | 3.51 | 3.82 | 0.35 | 10.09% | 3.50 | 3.82 | 4681434 | 178380.88 | 13.76% |
| 2025-09-03 | 3.67 | 3.47 | -0.19 | -5.19% | 3.45 | 3.71 | 3366063 | 120319.70 | 9.89% |
| 2025-09-02 | 3.70 | 3.66 | -0.05 | -1.35% | 3.56 | 3.71 | 3171786 | 115453.43 | 9.32% |
| 2025-09-01 | 3.53 | 3.71 | 0.19 | 5.40% | 3.52 | 3.80 | 4875554 | 178892.86 | 14.33% |
| 2025-08-29 | 3.57 | 3.52 | -0.04 | -1.12% | 3.46 | 3.60 | 2444362 | 86026.25 | 7.18% |
| 2025-08-28 | 3.47 | 3.56 | 0.04 | 1.14% | 3.43 | 3.60 | 3344875 | 117820.03 | 9.83% |
| 2025-08-27 | 3.60 | 3.52 | -0.07 | -1.95% | 3.49 | 3.74 | 6314290 | 228784.88 | 18.56% |
| 2025-08-26 | 3.38 | 3.59 | 0.21 | 6.21% | 3.34 | 3.72 | 4994369 | 180140.67 | 14.68% |
| 2025-08-25 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 2006032 | 67932.38 | 5.90% |
| 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% |
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。
