| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.12 | 3.09 | -0.06 | -1.90% | 3.00 | 3.12 | 1765355 | 54022.20 | 5.19% |
| 2025-03-28 | 3.25 | 3.15 | -0.11 | -3.37% | 3.14 | 3.28 | 1684210 | 53822.16 | 4.95% |
| 2025-03-27 | 3.38 | 3.26 | -0.14 | -4.12% | 3.26 | 3.39 | 1645083 | 54342.22 | 4.83% |
| 2025-03-26 | 3.30 | 3.40 | 0.02 | 0.59% | 3.30 | 3.44 | 1363450 | 46157.66 | 4.01% |
| 2025-03-25 | 3.54 | 3.38 | -0.19 | -5.32% | 3.35 | 3.54 | 2425317 | 82957.91 | 7.13% |
| 2025-03-24 | 3.72 | 3.57 | -0.13 | -3.51% | 3.41 | 3.72 | 2961953 | 105889.73 | 8.70% |
| 2025-03-21 | 3.71 | 3.70 | -0.04 | -1.07% | 3.55 | 3.85 | 3832857 | 141562.52 | 11.26% |
| 2025-03-20 | 3.64 | 3.74 | 0.10 | 2.75% | 3.63 | 3.91 | 4074794 | 153900.36 | 11.98% |
| 2025-03-19 | 3.71 | 3.64 | -0.08 | -2.15% | 3.62 | 3.75 | 2166786 | 79378.69 | 6.37% |
| 2025-03-18 | 3.72 | 3.72 | 0.00 | 0.00% | 3.67 | 3.79 | 2193526 | 81853.26 | 6.45% |
| 2025-03-17 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.87 | 2729964 | 102699.16 | 8.02% |
| 2025-03-14 | 3.65 | 3.75 | 0.09 | 2.46% | 3.61 | 3.78 | 3389547 | 126393.98 | 9.96% |
| 2025-03-13 | 3.75 | 3.66 | -0.09 | -2.40% | 3.58 | 3.79 | 3893021 | 143083.45 | 11.44% |
| 2025-03-12 | 3.75 | 3.75 | -0.12 | -3.10% | 3.71 | 3.83 | 6553796 | 248275.66 | 19.26% |
| 2025-03-11 | 3.57 | 3.87 | 0.26 | 7.20% | 3.53 | 3.97 | 9298256 | 359397.53 | 27.33% |
| 2025-03-10 | 3.60 | 3.61 | -0.04 | -1.10% | 3.53 | 3.69 | 2193501 | 79002.04 | 6.45% |
| 2025-03-07 | 3.61 | 3.65 | 0.00 | 0.00% | 3.60 | 3.80 | 3584502 | 132392.98 | 10.53% |
| 2025-03-06 | 3.69 | 3.65 | -0.02 | -0.54% | 3.61 | 3.75 | 3889834 | 142477.62 | 11.43% |
| 2025-03-05 | 3.53 | 3.67 | 0.14 | 3.97% | 3.46 | 3.70 | 4220270 | 152440.34 | 12.40% |
| 2025-03-04 | 3.46 | 3.53 | -0.01 | -0.28% | 3.42 | 3.55 | 2029337 | 70677.28 | 5.96% |
| 2025-03-03 | 3.37 | 3.54 | 0.15 | 4.42% | 3.36 | 3.65 | 3082392 | 107890.37 | 9.06% |
| 2025-02-28 | 3.56 | 3.39 | -0.23 | -6.35% | 3.34 | 3.56 | 2753800 | 94841.96 | 8.09% |
| 2025-02-27 | 3.66 | 3.62 | -0.12 | -3.21% | 3.51 | 3.68 | 4124224 | 147997.33 | 12.12% |
| 2025-02-26 | 3.55 | 3.74 | 0.18 | 5.06% | 3.52 | 3.84 | 5834744 | 216959.72 | 17.15% |
| 2025-02-25 | 3.49 | 3.56 | 0.00 | 0.00% | 3.46 | 3.66 | 4583400 | 164374.98 | 13.47% |
| 2025-02-24 | 3.63 | 3.56 | -0.17 | -4.56% | 3.51 | 3.70 | 5787758 | 207538.56 | 17.01% |
| 2025-02-21 | 3.87 | 3.73 | 0.12 | 3.32% | 3.70 | 3.92 | 10820476 | 408802.53 | 31.80% |
| 2025-02-20 | 3.37 | 3.61 | 0.33 | 10.06% | 3.36 | 3.61 | 4606892 | 162171.25 | 13.54% |
| 2025-02-19 | 3.20 | 3.28 | 0.06 | 1.86% | 3.18 | 3.30 | 2337820 | 76141.98 | 6.87% |
| 2025-02-18 | 3.30 | 3.22 | -0.09 | -2.72% | 3.20 | 3.41 | 3084340 | 101914.99 | 9.06% |
| 2025-02-17 | 3.26 | 3.31 | 0.07 | 2.16% | 3.24 | 3.37 | 3403074 | 112726.21 | 10.00% |
| 2025-02-14 | 3.33 | 3.24 | -0.09 | -2.70% | 3.23 | 3.43 | 3715004 | 122493.44 | 10.92% |
| 2025-02-13 | 3.46 | 3.33 | -0.13 | -3.76% | 3.28 | 3.54 | 5246577 | 178522.23 | 15.42% |
| 2025-02-12 | 3.49 | 3.46 | 0.07 | 2.06% | 3.38 | 3.58 | 7720098 | 268052.59 | 22.69% |
| 2025-02-11 | 3.11 | 3.39 | 0.31 | 10.06% | 3.08 | 3.39 | 3690082 | 120903.96 | 10.84% |
| 2025-02-10 | 3.02 | 3.08 | 0.06 | 1.99% | 3.02 | 3.10 | 2564278 | 78350.43 | 7.54% |
| 2025-02-07 | 2.97 | 3.02 | 0.04 | 1.34% | 2.95 | 3.08 | 2567301 | 77873.71 | 7.55% |
| 2025-02-06 | 2.88 | 2.98 | 0.08 | 2.76% | 2.85 | 3.01 | 1867186 | 55224.75 | 5.49% |
| 2025-02-05 | 2.81 | 2.90 | 0.09 | 3.20% | 2.81 | 2.92 | 1516683 | 43664.09 | 4.46% |
| 2025-01-27 | 2.93 | 2.81 | -0.20 | -6.64% | 2.80 | 2.94 | 2021404 | 57937.41 | 5.94% |
| 2025-01-24 | 2.99 | 3.01 | -0.01 | -0.33% | 2.90 | 3.08 | 2301779 | 68197.65 | 6.76% |
| 2025-01-23 | 3.11 | 3.02 | -0.07 | -2.27% | 3.02 | 3.18 | 2160438 | 67062.75 | 6.35% |
| 2025-01-22 | 3.03 | 3.09 | 0.04 | 1.31% | 2.99 | 3.13 | 1798292 | 55399.28 | 5.29% |
| 2025-01-21 | 3.13 | 3.05 | -0.08 | -2.56% | 3.03 | 3.16 | 1922329 | 59027.08 | 5.65% |
| 2025-01-20 | 3.18 | 3.13 | 0.01 | 0.32% | 3.11 | 3.21 | 1825136 | 57336.57 | 5.36% |
| 2025-01-17 | 3.18 | 3.12 | -0.10 | -3.11% | 3.09 | 3.19 | 2666867 | 83733.29 | 7.84% |
| 2025-01-16 | 3.20 | 3.22 | 0.07 | 2.22% | 3.13 | 3.36 | 4714253 | 151832.98 | 13.85% |
| 2025-01-15 | 3.12 | 3.15 | 0.04 | 1.29% | 3.05 | 3.29 | 4692435 | 147260.59 | 13.79% |
| 2025-01-14 | 2.89 | 3.11 | 0.28 | 9.89% | 2.84 | 3.11 | 3156361 | 94665.16 | 9.28% |
| 2025-01-13 | 2.81 | 2.83 | -0.06 | -2.08% | 2.76 | 2.96 | 2287373 | 65156.05 | 6.72% |
| 2025-01-10 | 3.11 | 2.89 | -0.26 | -8.25% | 2.86 | 3.15 | 3537321 | 106545.15 | 10.40% |
| 2025-01-09 | 3.13 | 3.15 | -0.03 | -0.94% | 3.10 | 3.29 | 3685448 | 117284.12 | 10.83% |
| 2025-01-08 | 3.04 | 3.18 | 0.07 | 2.25% | 2.90 | 3.42 | 5295780 | 164684.22 | 15.56% |
| 2025-01-07 | 2.95 | 3.11 | -0.04 | -1.27% | 2.89 | 3.13 | 5094088 | 153989.19 | 14.97% |
| 2025-01-06 | 2.97 | 3.15 | 0.23 | 7.88% | 2.92 | 3.21 | 7650524 | 235840.25 | 22.48% |
| 2025-01-03 | 2.72 | 2.92 | 0.27 | 10.19% | 2.55 | 2.92 | 3543859 | 99753.25 | 10.42% |
| 2025-01-02 | 2.66 | 2.65 | -0.03 | -1.12% | 2.60 | 2.74 | 1955967 | 52327.41 | 5.75% |
| 2024-12-31 | 2.83 | 2.68 | -0.13 | -4.63% | 2.68 | 2.86 | 2054031 | 56091.93 | 6.04% |
| 2024-12-30 | 2.93 | 2.81 | -0.18 | -6.02% | 2.80 | 2.95 | 2551701 | 72550.10 | 7.50% |
| 2024-12-27 | 2.88 | 2.99 | 0.09 | 3.10% | 2.87 | 3.13 | 3643777 | 109832.34 | 10.71% |
| 2024-12-26 | 2.95 | 2.90 | 0.05 | 1.75% | 2.89 | 3.11 | 2736900 | 80988.40 | 8.04% |
| 2024-12-25 | 2.96 | 2.85 | -0.16 | -5.32% | 2.76 | 3.00 | 2863350 | 81829.06 | 8.42% |
| 2024-12-24 | 3.13 | 3.01 | -0.14 | -4.44% | 2.92 | 3.18 | 3813528 | 114682.92 | 11.21% |
| 2024-12-23 | 3.37 | 3.15 | -0.29 | -8.43% | 3.14 | 3.48 | 3585751 | 117609.19 | 10.54% |
| 2024-12-20 | 3.37 | 3.44 | 0.07 | 2.08% | 3.34 | 3.55 | 3304907 | 114247.42 | 9.71% |
| 2024-12-19 | 3.40 | 3.37 | -0.13 | -3.71% | 3.30 | 3.50 | 3217820 | 108071.14 | 9.46% |
| 2024-12-18 | 3.28 | 3.50 | 0.15 | 4.48% | 3.28 | 3.55 | 4365934 | 150005.25 | 12.83% |
| 2024-12-17 | 3.60 | 3.35 | -0.35 | -9.46% | 3.33 | 3.66 | 5533198 | 189672.22 | 16.26% |
| 2024-12-16 | 3.89 | 3.70 | -0.18 | -4.64% | 3.62 | 4.13 | 7429982 | 286301.06 | 21.84% |
| 2024-12-13 | 4.07 | 3.88 | -0.43 | -9.98% | 3.88 | 4.19 | 9241368 | 365432.00 | 27.16% |
| 2024-12-12 | 4.44 | 4.31 | 0.27 | 6.68% | 4.05 | 4.44 | 13932785 | 603256.56 | 40.95% |
| 2024-12-11 | 3.72 | 4.04 | 0.37 | 10.08% | 3.67 | 4.04 | 4478924 | 174833.95 | 13.16% |
| 2024-12-10 | 3.38 | 3.67 | 0.33 | 9.88% | 3.31 | 3.67 | 5706921 | 204062.47 | 16.77% |
| 2024-12-09 | 3.51 | 3.34 | 0.03 | 0.91% | 3.31 | 3.64 | 8007568 | 278775.66 | 23.53% |
| 2024-12-06 | 3.02 | 3.31 | 0.30 | 9.97% | 3.01 | 3.31 | 2538731 | 82596.34 | 7.46% |
| 2024-12-05 | 2.97 | 3.01 | 0.04 | 1.35% | 2.91 | 3.04 | 2156152 | 64484.52 | 6.34% |
| 2024-12-04 | 2.94 | 2.97 | 0.00 | 0.00% | 2.92 | 3.10 | 2389235 | 71604.52 | 7.02% |
| 2024-12-03 | 3.10 | 2.97 | -0.16 | -5.11% | 2.95 | 3.12 | 3680018 | 110887.73 | 10.82% |
| 2024-12-02 | 3.07 | 3.13 | -0.01 | -0.32% | 3.02 | 3.33 | 4670742 | 147094.39 | 13.73% |
| 2024-11-29 | 2.94 | 3.14 | 0.14 | 4.67% | 2.90 | 3.30 | 5119234 | 160125.83 | 15.05% |
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。
