| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.51 | 6.67 | 0.18 | 2.77% | 6.50 | 6.70 | 78681 | 5233.18 | 3.24% |
| 2025-03-31 | 6.51 | 6.49 | -0.09 | -1.37% | 6.38 | 6.59 | 61017 | 3939.04 | 2.51% |
| 2025-03-28 | 6.77 | 6.58 | -0.14 | -2.08% | 6.54 | 6.77 | 51741 | 3423.12 | 2.13% |
| 2025-03-27 | 6.77 | 6.72 | -0.04 | -0.59% | 6.66 | 6.79 | 57143 | 3845.19 | 2.35% |
| 2025-03-26 | 6.66 | 6.76 | 0.09 | 1.35% | 6.63 | 6.80 | 68977 | 4661.59 | 2.84% |
| 2025-03-25 | 6.51 | 6.67 | 0.16 | 2.46% | 6.48 | 6.69 | 73831 | 4873.84 | 3.04% |
| 2025-03-24 | 6.64 | 6.51 | -0.17 | -2.54% | 6.43 | 6.72 | 60003 | 3926.95 | 2.47% |
| 2025-03-21 | 6.71 | 6.68 | -0.04 | -0.60% | 6.63 | 6.75 | 47933 | 3204.82 | 1.97% |
| 2025-03-20 | 6.69 | 6.72 | 0.06 | 0.90% | 6.61 | 6.75 | 48448 | 3245.26 | 2.00% |
| 2025-03-19 | 6.70 | 6.66 | -0.01 | -0.15% | 6.62 | 6.70 | 44141 | 2936.94 | 1.82% |
| 2025-03-18 | 6.62 | 6.67 | 0.06 | 0.91% | 6.61 | 6.68 | 46114 | 3067.44 | 1.90% |
| 2025-03-17 | 6.59 | 6.61 | 0.04 | 0.61% | 6.55 | 6.63 | 42718 | 2815.25 | 1.76% |
| 2025-03-14 | 6.46 | 6.57 | 0.10 | 1.55% | 6.43 | 6.58 | 70384 | 4589.74 | 2.90% |
| 2025-03-13 | 6.49 | 6.47 | -0.02 | -0.31% | 6.38 | 6.52 | 54074 | 3480.92 | 2.23% |
| 2025-03-12 | 6.51 | 6.49 | -0.01 | -0.15% | 6.45 | 6.53 | 40476 | 2627.51 | 1.67% |
| 2025-03-11 | 6.46 | 6.50 | 0.02 | 0.31% | 6.40 | 6.50 | 33240 | 2144.18 | 1.37% |
| 2025-03-10 | 6.46 | 6.48 | 0.03 | 0.47% | 6.44 | 6.54 | 38126 | 2475.26 | 1.57% |
| 2025-03-07 | 6.47 | 6.45 | -0.03 | -0.46% | 6.42 | 6.53 | 33618 | 2176.72 | 1.38% |
| 2025-03-06 | 6.42 | 6.48 | 0.04 | 0.62% | 6.39 | 6.50 | 49155 | 3173.78 | 2.02% |
| 2025-03-05 | 6.52 | 6.44 | -0.08 | -1.23% | 6.32 | 6.52 | 63311 | 4043.19 | 2.61% |
| 2025-03-04 | 6.40 | 6.52 | 0.10 | 1.56% | 6.37 | 6.52 | 45692 | 2951.57 | 1.88% |
| 2025-03-03 | 6.34 | 6.42 | 0.09 | 1.42% | 6.34 | 6.48 | 58779 | 3782.70 | 2.42% |
| 2025-02-28 | 6.38 | 6.33 | -0.09 | -1.40% | 6.33 | 6.42 | 46435 | 2957.54 | 1.91% |
| 2025-02-27 | 6.45 | 6.42 | -0.01 | -0.16% | 6.33 | 6.48 | 38809 | 2482.25 | 1.60% |
| 2025-02-26 | 6.37 | 6.43 | 0.08 | 1.26% | 6.36 | 6.54 | 52784 | 3402.11 | 2.17% |
| 2025-02-25 | 6.35 | 6.35 | -0.05 | -0.78% | 6.33 | 6.40 | 40363 | 2566.75 | 1.66% |
| 2025-02-24 | 6.34 | 6.40 | 0.05 | 0.79% | 6.31 | 6.44 | 50390 | 3216.12 | 2.08% |
| 2025-02-21 | 6.42 | 6.35 | -0.09 | -1.40% | 6.32 | 6.45 | 55613 | 3534.57 | 2.29% |
| 2025-02-20 | 6.32 | 6.44 | 0.12 | 1.90% | 6.30 | 6.45 | 41137 | 2624.51 | 1.69% |
| 2025-02-19 | 6.30 | 6.32 | 0.04 | 0.64% | 6.27 | 6.34 | 25575 | 1612.41 | 1.05% |
| 2025-02-18 | 6.38 | 6.28 | -0.13 | -2.03% | 6.26 | 6.43 | 39847 | 2526.83 | 1.64% |
| 2025-02-17 | 6.33 | 6.41 | 0.08 | 1.26% | 6.29 | 6.42 | 39039 | 2485.22 | 1.61% |
| 2025-02-14 | 6.40 | 6.33 | -0.06 | -0.94% | 6.33 | 6.46 | 32924 | 2103.25 | 1.36% |
| 2025-02-13 | 6.47 | 6.39 | -0.13 | -1.99% | 6.37 | 6.54 | 58480 | 3767.99 | 2.41% |
| 2025-02-12 | 6.39 | 6.52 | 0.13 | 2.03% | 6.39 | 6.67 | 101307 | 6613.29 | 4.17% |
| 2025-02-11 | 6.42 | 6.39 | -0.03 | -0.47% | 6.34 | 6.45 | 25397 | 1620.07 | 1.05% |
| 2025-02-10 | 6.38 | 6.42 | 0.07 | 1.10% | 6.35 | 6.42 | 35121 | 2244.65 | 1.45% |
| 2025-02-07 | 6.34 | 6.35 | 0.01 | 0.16% | 6.30 | 6.43 | 47280 | 3011.32 | 1.95% |
| 2025-02-06 | 6.27 | 6.34 | 0.06 | 0.96% | 6.22 | 6.34 | 27879 | 1750.54 | 1.15% |
| 2025-02-05 | 6.33 | 6.28 | 0.01 | 0.16% | 6.24 | 6.36 | 32403 | 2037.93 | 1.33% |
| 2025-01-27 | 6.30 | 6.27 | 0.00 | 0.00% | 6.24 | 6.43 | 43131 | 2734.47 | 1.78% |
| 2025-01-24 | 6.20 | 6.27 | 0.04 | 0.64% | 6.16 | 6.27 | 30295 | 1885.70 | 1.25% |
| 2025-01-23 | 6.29 | 6.23 | 0.03 | 0.48% | 6.22 | 6.34 | 36780 | 2307.06 | 1.51% |
| 2025-01-22 | 6.33 | 6.20 | -0.14 | -2.21% | 6.18 | 6.36 | 52609 | 3280.12 | 2.17% |
| 2025-01-21 | 6.42 | 6.34 | -0.05 | -0.78% | 6.29 | 6.43 | 33652 | 2131.03 | 1.39% |
| 2025-01-20 | 6.35 | 6.39 | 0.03 | 0.47% | 6.30 | 6.45 | 46255 | 2951.31 | 1.91% |
| 2025-01-17 | 6.30 | 6.36 | 0.05 | 0.79% | 6.26 | 6.39 | 28434 | 1801.29 | 1.17% |
| 2025-01-16 | 6.19 | 6.31 | 0.14 | 2.27% | 6.15 | 6.50 | 59265 | 3757.40 | 2.44% |
| 2025-01-15 | 6.18 | 6.17 | 0.00 | 0.00% | 6.10 | 6.20 | 27946 | 1721.52 | 1.15% |
| 2025-01-14 | 5.98 | 6.17 | 0.17 | 2.83% | 5.98 | 6.18 | 41503 | 2537.24 | 1.71% |
| 2025-01-13 | 5.91 | 6.00 | 0.05 | 0.84% | 5.78 | 6.12 | 27482 | 1631.36 | 1.13% |
| 2025-01-10 | 6.12 | 5.95 | -0.14 | -2.30% | 5.95 | 6.14 | 27632 | 1666.76 | 1.14% |
| 2025-01-09 | 6.06 | 6.09 | 0.00 | 0.00% | 6.00 | 6.15 | 21826 | 1330.96 | 0.90% |
| 2025-01-08 | 6.10 | 6.09 | -0.07 | -1.14% | 5.91 | 6.19 | 42130 | 2554.11 | 1.74% |
| 2025-01-07 | 5.99 | 6.16 | 0.20 | 3.36% | 5.96 | 6.35 | 72653 | 4448.80 | 2.99% |
| 2025-01-06 | 5.95 | 5.96 | 0.05 | 0.85% | 5.71 | 6.03 | 37198 | 2204.83 | 1.53% |
| 2025-01-03 | 6.16 | 5.91 | -0.19 | -3.11% | 5.88 | 6.16 | 45749 | 2741.04 | 1.88% |
| 2025-01-02 | 6.26 | 6.10 | -0.17 | -2.71% | 6.07 | 6.34 | 45351 | 2816.63 | 1.87% |
| 2024-12-31 | 6.34 | 6.27 | -0.07 | -1.10% | 6.26 | 6.43 | 35070 | 2217.21 | 1.44% |
| 2024-12-30 | 6.40 | 6.34 | -0.07 | -1.09% | 6.22 | 6.40 | 26998 | 1705.14 | 1.11% |
| 2024-12-27 | 6.29 | 6.41 | 0.12 | 1.91% | 6.28 | 6.47 | 35105 | 2249.03 | 1.45% |
| 2024-12-26 | 6.27 | 6.29 | 0.03 | 0.48% | 6.26 | 6.39 | 35191 | 2226.69 | 1.45% |
| 2024-12-25 | 6.47 | 6.26 | -0.19 | -2.95% | 6.18 | 6.48 | 42346 | 2659.02 | 1.74% |
| 2024-12-24 | 6.44 | 6.45 | 0.10 | 1.57% | 6.31 | 6.49 | 37323 | 2391.45 | 1.54% |
| 2024-12-23 | 6.73 | 6.35 | -0.35 | -5.22% | 6.35 | 6.79 | 55496 | 3603.61 | 2.29% |
| 2024-12-20 | 6.58 | 6.70 | 0.08 | 1.21% | 6.58 | 6.76 | 35801 | 2394.64 | 1.47% |
| 2024-12-19 | 6.60 | 6.62 | -0.02 | -0.30% | 6.49 | 6.66 | 35751 | 2348.69 | 1.47% |
| 2024-12-18 | 6.74 | 6.64 | -0.04 | -0.60% | 6.53 | 6.74 | 40033 | 2661.34 | 1.65% |
| 2024-12-17 | 7.00 | 6.68 | -0.33 | -4.71% | 6.63 | 7.03 | 76458 | 5176.52 | 3.15% |
| 2024-12-16 | 6.96 | 7.01 | 0.08 | 1.15% | 6.93 | 7.06 | 52589 | 3686.87 | 2.17% |
| 2024-12-13 | 7.04 | 6.93 | -0.17 | -2.39% | 6.91 | 7.08 | 51883 | 3620.69 | 2.14% |
| 2024-12-12 | 6.99 | 7.10 | 0.12 | 1.72% | 6.93 | 7.11 | 64750 | 4557.72 | 2.67% |
| 2024-12-11 | 6.86 | 6.98 | 0.08 | 1.16% | 6.86 | 7.00 | 49145 | 3422.05 | 2.02% |
| 2024-12-10 | 7.15 | 6.90 | -0.11 | -1.57% | 6.89 | 7.20 | 76252 | 5336.69 | 3.14% |
| 2024-12-09 | 6.99 | 7.01 | 0.01 | 0.14% | 6.95 | 7.07 | 67033 | 4700.77 | 2.76% |
| 2024-12-06 | 7.05 | 7.00 | 0.05 | 0.72% | 6.91 | 7.14 | 71998 | 5038.48 | 2.97% |
| 2024-12-05 | 6.82 | 6.95 | 0.12 | 1.76% | 6.78 | 6.98 | 51235 | 3540.55 | 2.11% |
| 2024-12-04 | 6.93 | 6.83 | -0.08 | -1.16% | 6.77 | 6.95 | 49192 | 3378.57 | 2.03% |
| 2024-12-03 | 6.98 | 6.91 | -0.05 | -0.72% | 6.86 | 7.05 | 49964 | 3456.61 | 2.06% |
| 2024-12-02 | 6.89 | 6.96 | 0.08 | 1.16% | 6.89 | 6.99 | 65326 | 4535.94 | 2.69% |
永东股份(002753)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。
