| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.34 | 3.38 | 0.05 | 1.50% | 3.30 | 3.39 | 233055 | 7823.43 | 1.22% |
| 2026-03-24 | 3.25 | 3.33 | 0.14 | 4.39% | 3.21 | 3.33 | 317030 | 10368.87 | 1.66% |
| 2026-03-23 | 3.36 | 3.19 | -0.21 | -6.18% | 3.16 | 3.36 | 378463 | 12329.53 | 1.98% |
| 2026-03-20 | 3.49 | 3.40 | -0.09 | -2.58% | 3.40 | 3.51 | 236541 | 8157.94 | 1.24% |
| 2026-03-19 | 3.55 | 3.49 | -0.09 | -2.51% | 3.47 | 3.57 | 214561 | 7534.50 | 1.12% |
| 2026-03-18 | 3.58 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 200858 | 7181.90 | 1.05% |
| 2026-03-17 | 3.61 | 3.57 | -0.05 | -1.38% | 3.57 | 3.65 | 243051 | 8774.42 | 1.27% |
| 2026-03-16 | 3.66 | 3.62 | -0.03 | -0.82% | 3.59 | 3.66 | 283218 | 10256.56 | 1.48% |
| 2026-03-13 | 3.61 | 3.65 | 0.05 | 1.39% | 3.58 | 3.72 | 522390 | 19094.06 | 2.73% |
| 2026-03-12 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 207349 | 7438.65 | 1.08% |
| 2026-03-11 | 3.56 | 3.58 | 0.03 | 0.85% | 3.53 | 3.58 | 214969 | 7653.32 | 1.12% |
| 2026-03-10 | 3.55 | 3.55 | 0.03 | 0.85% | 3.53 | 3.57 | 214683 | 7621.71 | 1.12% |
| 2026-03-09 | 3.52 | 3.52 | -0.03 | -0.85% | 3.46 | 3.54 | 267379 | 9367.90 | 1.40% |
| 2026-03-06 | 3.49 | 3.55 | 0.06 | 1.72% | 3.47 | 3.56 | 231209 | 8149.03 | 1.21% |
| 2026-03-05 | 3.50 | 3.49 | 0.04 | 1.16% | 3.48 | 3.53 | 273794 | 9586.49 | 1.43% |
| 2026-03-04 | 3.48 | 3.45 | -0.07 | -1.99% | 3.44 | 3.52 | 298680 | 10381.80 | 1.56% |
| 2026-03-03 | 3.62 | 3.52 | -0.09 | -2.49% | 3.52 | 3.64 | 374113 | 13376.42 | 1.96% |
| 2026-03-02 | 3.65 | 3.61 | -0.09 | -2.43% | 3.58 | 3.66 | 384077 | 13911.58 | 2.01% |
| 2026-02-27 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.71 | 218876 | 8092.16 | 1.14% |
| 2026-02-26 | 3.75 | 3.69 | -0.06 | -1.60% | 3.67 | 3.75 | 386491 | 14300.87 | 2.02% |
| 2026-02-25 | 3.73 | 3.75 | 0.02 | 0.54% | 3.73 | 3.79 | 356085 | 13399.10 | 1.86% |
| 2026-02-24 | 3.67 | 3.73 | 0.10 | 2.75% | 3.66 | 3.82 | 519959 | 19475.30 | 2.72% |
| 2026-02-13 | 3.71 | 3.63 | -0.07 | -1.89% | 3.62 | 3.71 | 392049 | 14345.58 | 2.05% |
| 2026-02-12 | 3.76 | 3.70 | -0.06 | -1.60% | 3.69 | 3.77 | 365856 | 13599.82 | 1.91% |
| 2026-02-11 | 3.78 | 3.76 | -0.02 | -0.53% | 3.75 | 3.79 | 234474 | 8838.44 | 1.23% |
| 2026-02-10 | 3.79 | 3.78 | -0.01 | -0.26% | 3.77 | 3.82 | 263055 | 9992.25 | 1.38% |
| 2026-02-09 | 3.84 | 3.79 | 0.00 | 0.00% | 3.77 | 3.84 | 306741 | 11645.33 | 1.60% |
| 2026-02-06 | 3.78 | 3.79 | 0.00 | 0.00% | 3.74 | 3.84 | 280156 | 10646.94 | 1.46% |
| 2026-02-05 | 3.79 | 3.79 | -0.01 | -0.26% | 3.77 | 3.85 | 307008 | 11697.55 | 1.60% |
| 2026-02-04 | 3.73 | 3.80 | 0.06 | 1.60% | 3.72 | 3.80 | 342781 | 12935.44 | 1.79% |
| 2026-02-03 | 3.73 | 3.74 | 0.03 | 0.81% | 3.71 | 3.75 | 329316 | 12285.75 | 1.72% |
| 2026-02-02 | 3.77 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 396181 | 14889.74 | 2.07% |
| 2026-01-30 | 3.78 | 3.79 | 0.00 | 0.00% | 3.74 | 3.84 | 363195 | 13734.40 | 1.90% |
| 2026-01-29 | 3.76 | 3.79 | 0.01 | 0.26% | 3.74 | 3.83 | 338929 | 12869.79 | 1.77% |
| 2026-01-28 | 3.79 | 3.78 | -0.03 | -0.79% | 3.76 | 3.82 | 243953 | 9233.72 | 1.28% |
| 2026-01-27 | 3.85 | 3.81 | -0.05 | -1.30% | 3.76 | 3.87 | 328957 | 12479.09 | 1.72% |
| 2026-01-26 | 3.88 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 331402 | 12752.13 | 1.73% |
| 2026-01-23 | 3.89 | 3.88 | 0.00 | 0.00% | 3.85 | 3.90 | 355839 | 13783.99 | 1.86% |
| 2026-01-22 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 281017 | 10880.71 | 1.47% |
| 2026-01-21 | 3.80 | 3.86 | 0.04 | 1.05% | 3.78 | 3.88 | 370498 | 14263.89 | 1.94% |
| 2026-01-20 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 271930 | 10369.21 | 1.42% |
| 2026-01-19 | 3.73 | 3.81 | 0.08 | 2.14% | 3.72 | 3.82 | 331113 | 12534.56 | 1.73% |
| 2026-01-16 | 3.76 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 323728 | 12115.93 | 1.69% |
| 2026-01-15 | 3.80 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 405740 | 15267.85 | 2.12% |
| 2026-01-14 | 3.85 | 3.81 | -0.09 | -2.31% | 3.76 | 3.89 | 663137 | 25434.90 | 3.47% |
| 2026-01-13 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.97 | 460248 | 18061.77 | 2.41% |
| 2026-01-12 | 3.88 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 431509 | 16783.23 | 2.26% |
| 2026-01-09 | 3.84 | 3.87 | 0.02 | 0.52% | 3.83 | 3.88 | 337651 | 13016.77 | 1.77% |
| 2026-01-08 | 3.83 | 3.85 | 0.02 | 0.52% | 3.79 | 3.87 | 328692 | 12599.17 | 1.72% |
| 2026-01-07 | 3.89 | 3.83 | -0.07 | -1.79% | 3.82 | 3.90 | 334766 | 12892.06 | 1.75% |
| 2026-01-06 | 3.82 | 3.90 | 0.07 | 1.83% | 3.82 | 3.95 | 388239 | 15111.17 | 2.03% |
| 2026-01-05 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.86 | 342980 | 13147.48 | 1.79% |
| 2025-12-31 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.89 | 254127 | 9749.23 | 1.33% |
| 2025-12-30 | 3.95 | 3.87 | -0.09 | -2.27% | 3.86 | 3.96 | 344542 | 13439.75 | 1.80% |
| 2025-12-29 | 4.00 | 3.96 | -0.05 | -1.25% | 3.95 | 4.01 | 290539 | 11532.53 | 1.52% |
| 2025-12-26 | 4.02 | 4.01 | -0.02 | -0.50% | 3.96 | 4.04 | 338771 | 13551.54 | 1.77% |
| 2025-12-25 | 4.01 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 373608 | 15048.18 | 1.95% |
| 2025-12-24 | 3.97 | 4.03 | 0.11 | 2.81% | 3.95 | 4.14 | 866697 | 35157.99 | 4.53% |
| 2025-12-23 | 3.98 | 3.92 | -0.06 | -1.51% | 3.89 | 3.99 | 277201 | 10890.19 | 1.45% |
| 2025-12-22 | 4.01 | 3.98 | -0.04 | -1.00% | 3.96 | 4.10 | 420057 | 16763.08 | 2.20% |
| 2025-12-19 | 3.82 | 4.02 | 0.21 | 5.51% | 3.79 | 4.04 | 670462 | 26613.96 | 3.50% |
| 2025-12-18 | 3.73 | 3.81 | 0.07 | 1.87% | 3.72 | 3.84 | 294416 | 11180.17 | 1.54% |
| 2025-12-17 | 3.70 | 3.74 | 0.03 | 0.81% | 3.66 | 3.75 | 253620 | 9401.44 | 1.33% |
| 2025-12-16 | 3.77 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 245597 | 9154.25 | 1.28% |
| 2025-12-15 | 3.73 | 3.76 | 0.01 | 0.27% | 3.72 | 3.79 | 178313 | 6715.08 | 0.93% |
| 2025-12-12 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.83 | 325489 | 12313.54 | 1.70% |
| 2025-12-11 | 3.92 | 3.81 | -0.12 | -3.05% | 3.80 | 3.93 | 360778 | 13855.25 | 1.89% |
| 2025-12-10 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.95 | 196262 | 7707.13 | 1.03% |
| 2025-12-09 | 3.97 | 3.92 | -0.05 | -1.26% | 3.90 | 3.98 | 226449 | 8929.06 | 1.18% |
| 2025-12-08 | 4.03 | 3.97 | -0.05 | -1.24% | 3.96 | 4.04 | 293762 | 11699.09 | 1.54% |
| 2025-12-05 | 3.89 | 4.02 | 0.12 | 3.08% | 3.85 | 4.03 | 344046 | 13638.45 | 1.80% |
| 2025-12-04 | 3.96 | 3.90 | -0.06 | -1.52% | 3.87 | 3.97 | 262905 | 10263.52 | 1.37% |
| 2025-12-03 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 4.00 | 238875 | 9447.47 | 1.25% |
| 2025-12-02 | 3.92 | 3.96 | 0.04 | 1.02% | 3.87 | 4.00 | 292848 | 11546.98 | 1.53% |
| 2025-12-01 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.99 | 265014 | 10441.85 | 1.39% |
| 2025-11-28 | 3.87 | 3.93 | 0.04 | 1.03% | 3.81 | 3.96 | 354953 | 13846.21 | 1.86% |
| 2025-11-27 | 3.85 | 3.89 | 0.05 | 1.30% | 3.82 | 4.03 | 528566 | 20796.98 | 2.76% |
| 2025-11-26 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.92 | 332799 | 12858.32 | 1.74% |
| 2025-11-25 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.83 | 268017 | 10209.41 | 1.40% |
| 2025-11-24 | 3.83 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 328119 | 12482.73 | 1.72% |
浙江永强(002489)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。
