| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.32 | 7.24 | -0.07 | -0.96% | 7.17 | 7.35 | 74711 | 5395.81 | 3.08% |
| 2025-08-21 | 7.33 | 7.31 | 0.01 | 0.14% | 7.28 | 7.35 | 57753 | 4223.70 | 2.38% |
| 2025-08-20 | 7.23 | 7.30 | 0.06 | 0.83% | 7.21 | 7.30 | 61809 | 4490.09 | 2.55% |
| 2025-08-19 | 7.20 | 7.24 | 0.06 | 0.84% | 7.12 | 7.34 | 70690 | 5104.83 | 2.91% |
| 2025-08-18 | 7.26 | 7.18 | -0.02 | -0.28% | 7.17 | 7.26 | 75116 | 5403.42 | 3.09% |
| 2025-08-15 | 7.13 | 7.20 | 0.07 | 0.98% | 7.11 | 7.26 | 77387 | 5576.49 | 3.19% |
| 2025-08-14 | 7.39 | 7.13 | -0.23 | -3.13% | 7.12 | 7.40 | 89966 | 6489.92 | 3.71% |
| 2025-08-13 | 7.45 | 7.36 | -0.09 | -1.21% | 7.32 | 7.57 | 89485 | 6609.83 | 3.69% |
| 2025-08-12 | 7.51 | 7.45 | -0.06 | -0.80% | 7.40 | 7.53 | 63947 | 4760.04 | 2.63% |
| 2025-08-11 | 7.42 | 7.51 | 0.08 | 1.08% | 7.40 | 7.54 | 70562 | 5275.63 | 2.91% |
| 2025-08-08 | 7.43 | 7.43 | -0.01 | -0.13% | 7.31 | 7.46 | 70332 | 5187.44 | 2.90% |
| 2025-08-07 | 7.45 | 7.44 | 0.02 | 0.27% | 7.38 | 7.47 | 69263 | 5147.11 | 2.85% |
| 2025-08-06 | 7.39 | 7.42 | 0.02 | 0.27% | 7.37 | 7.44 | 60632 | 4488.99 | 2.50% |
| 2025-08-05 | 7.40 | 7.40 | 0.02 | 0.27% | 7.34 | 7.45 | 57460 | 4247.89 | 2.37% |
| 2025-08-04 | 7.26 | 7.38 | 0.07 | 0.96% | 7.21 | 7.40 | 78280 | 5752.45 | 3.22% |
| 2025-08-01 | 7.08 | 7.31 | 0.23 | 3.25% | 7.08 | 7.33 | 109847 | 7959.41 | 4.52% |
| 2025-07-31 | 7.23 | 7.08 | -0.18 | -2.48% | 7.05 | 7.28 | 77500 | 5528.81 | 3.19% |
| 2025-07-30 | 7.23 | 7.26 | 0.00 | 0.00% | 7.19 | 7.37 | 70687 | 5136.81 | 2.91% |
| 2025-07-29 | 7.31 | 7.26 | -0.05 | -0.68% | 7.15 | 7.32 | 77631 | 5601.23 | 3.20% |
| 2025-07-28 | 7.36 | 7.31 | -0.04 | -0.54% | 7.27 | 7.36 | 64785 | 4731.32 | 2.67% |
| 2025-07-25 | 7.30 | 7.35 | 0.04 | 0.55% | 7.26 | 7.38 | 70953 | 5187.75 | 2.92% |
| 2025-07-24 | 7.27 | 7.31 | 0.01 | 0.14% | 7.24 | 7.32 | 78861 | 5748.07 | 3.25% |
| 2025-07-23 | 7.40 | 7.30 | -0.10 | -1.35% | 7.26 | 7.46 | 103784 | 7597.17 | 4.27% |
| 2025-07-22 | 7.25 | 7.40 | 0.15 | 2.07% | 7.17 | 7.47 | 173998 | 12771.63 | 7.17% |
| 2025-07-21 | 7.08 | 7.25 | 0.17 | 2.40% | 7.08 | 7.33 | 136437 | 9870.00 | 5.62% |
| 2025-07-18 | 7.07 | 7.08 | 0.01 | 0.14% | 7.04 | 7.11 | 51757 | 3658.39 | 2.13% |
| 2025-07-17 | 7.12 | 7.07 | -0.06 | -0.84% | 7.05 | 7.14 | 61046 | 4324.57 | 2.51% |
| 2025-07-16 | 7.10 | 7.13 | 0.03 | 0.42% | 7.05 | 7.13 | 65414 | 4636.78 | 2.69% |
| 2025-07-15 | 7.25 | 7.10 | -0.18 | -2.47% | 7.04 | 7.28 | 93297 | 6635.33 | 3.84% |
| 2025-07-14 | 7.09 | 7.28 | 0.18 | 2.54% | 7.06 | 7.37 | 130883 | 9476.74 | 5.39% |
| 2025-07-11 | 7.21 | 7.10 | -0.11 | -1.53% | 7.03 | 7.21 | 104365 | 7397.13 | 4.30% |
| 2025-07-10 | 7.28 | 7.21 | -0.03 | -0.41% | 7.14 | 7.31 | 95171 | 6839.53 | 3.92% |
| 2025-07-09 | 7.10 | 7.24 | 0.15 | 2.12% | 7.09 | 7.36 | 206792 | 15029.31 | 8.52% |
| 2025-07-08 | 7.09 | 7.09 | 0.01 | 0.14% | 7.03 | 7.10 | 74966 | 5302.45 | 3.09% |
| 2025-07-07 | 7.00 | 7.08 | 0.11 | 1.58% | 6.94 | 7.08 | 74164 | 5221.92 | 3.05% |
| 2025-07-04 | 7.12 | 6.97 | -0.14 | -1.97% | 6.94 | 7.13 | 121532 | 8514.72 | 5.01% |
| 2025-07-03 | 7.18 | 7.11 | -0.07 | -0.97% | 7.04 | 7.19 | 110483 | 7834.97 | 4.55% |
| 2025-07-02 | 7.16 | 7.18 | -0.04 | -0.55% | 7.10 | 7.25 | 134909 | 9654.08 | 5.56% |
| 2025-07-01 | 7.18 | 7.22 | 0.06 | 0.84% | 7.08 | 7.38 | 212123 | 15272.06 | 8.74% |
| 2025-06-30 | 7.17 | 7.16 | 0.00 | 0.00% | 7.11 | 7.25 | 171865 | 12292.26 | 7.08% |
| 2025-06-27 | 6.98 | 7.16 | 0.19 | 2.73% | 6.97 | 7.55 | 286041 | 20586.94 | 11.78% |
| 2025-06-26 | 7.04 | 6.97 | -0.10 | -1.41% | 6.95 | 7.10 | 179605 | 12584.16 | 7.40% |
| 2025-06-25 | 7.05 | 7.07 | 0.08 | 1.14% | 6.94 | 7.29 | 315798 | 22292.95 | 13.01% |
| 2025-06-24 | 7.08 | 6.99 | -0.09 | -1.27% | 6.92 | 7.21 | 429830 | 30002.90 | 17.70% |
| 2025-06-23 | 6.41 | 7.08 | 0.64 | 9.94% | 6.39 | 7.08 | 170020 | 11811.16 | 7.00% |
| 2025-06-20 | 6.45 | 6.44 | 0.02 | 0.31% | 6.41 | 6.54 | 36143 | 2335.32 | 1.49% |
| 2025-06-19 | 6.59 | 6.42 | -0.17 | -2.58% | 6.41 | 6.62 | 36524 | 2368.95 | 1.50% |
| 2025-06-18 | 6.66 | 6.59 | -0.11 | -1.64% | 6.54 | 6.71 | 43402 | 2861.82 | 1.79% |
| 2025-06-17 | 6.73 | 6.70 | 0.07 | 1.06% | 6.63 | 6.83 | 55386 | 3707.92 | 2.28% |
| 2025-06-16 | 6.81 | 6.78 | -0.03 | -0.44% | 6.75 | 6.88 | 47802 | 3256.09 | 1.97% |
| 2025-06-13 | 6.84 | 6.81 | -0.07 | -1.02% | 6.78 | 6.89 | 36712 | 2506.74 | 1.51% |
| 2025-06-12 | 6.85 | 6.88 | 0.00 | 0.00% | 6.81 | 6.90 | 41281 | 2830.58 | 1.70% |
| 2025-06-11 | 6.89 | 6.88 | -0.03 | -0.43% | 6.82 | 6.95 | 34477 | 2380.64 | 1.42% |
| 2025-06-10 | 6.93 | 6.91 | -0.01 | -0.14% | 6.82 | 6.97 | 49314 | 3408.40 | 2.03% |
| 2025-06-09 | 6.85 | 6.92 | 0.04 | 0.58% | 6.82 | 6.93 | 44211 | 3039.24 | 1.82% |
| 2025-06-06 | 6.80 | 6.88 | 0.11 | 1.62% | 6.76 | 6.88 | 48221 | 3299.68 | 1.99% |
| 2025-06-05 | 6.84 | 6.77 | -0.07 | -1.02% | 6.75 | 6.85 | 35352 | 2398.88 | 1.46% |
| 2025-06-04 | 6.75 | 6.84 | 0.09 | 1.33% | 6.74 | 6.85 | 31696 | 2156.14 | 1.31% |
| 2025-06-03 | 6.74 | 6.75 | 0.02 | 0.30% | 6.68 | 6.78 | 37130 | 2505.18 | 1.53% |
| 2025-05-30 | 6.82 | 6.73 | -0.10 | -1.46% | 6.70 | 6.83 | 33687 | 2271.83 | 1.39% |
| 2025-05-29 | 6.76 | 6.83 | 0.05 | 0.74% | 6.72 | 6.85 | 41244 | 2810.58 | 1.70% |
| 2025-05-28 | 6.79 | 6.78 | -0.01 | -0.15% | 6.69 | 6.81 | 47372 | 3200.41 | 1.95% |
| 2025-05-27 | 6.70 | 6.79 | 0.07 | 1.04% | 6.66 | 6.81 | 45641 | 3075.05 | 1.88% |
| 2025-05-26 | 6.65 | 6.72 | 0.04 | 0.60% | 6.64 | 6.78 | 41377 | 2778.04 | 1.70% |
| 2025-05-23 | 6.67 | 6.68 | -0.01 | -0.15% | 6.64 | 6.78 | 50737 | 3408.80 | 2.09% |
| 2025-05-22 | 6.84 | 6.69 | -0.15 | -2.19% | 6.64 | 6.85 | 69546 | 4683.60 | 2.86% |
| 2025-05-21 | 6.80 | 6.84 | 0.03 | 0.44% | 6.77 | 6.87 | 36772 | 2509.15 | 1.51% |
| 2025-05-20 | 6.78 | 6.81 | 0.02 | 0.29% | 6.72 | 6.82 | 33684 | 2281.33 | 1.39% |
| 2025-05-19 | 6.71 | 6.79 | 0.04 | 0.59% | 6.68 | 6.80 | 33166 | 2238.75 | 1.37% |
| 2025-05-16 | 6.66 | 6.75 | 0.06 | 0.90% | 6.64 | 6.77 | 32620 | 2191.86 | 1.34% |
| 2025-05-15 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.77 | 39603 | 2651.64 | 1.63% |
| 2025-05-14 | 6.71 | 6.67 | -0.06 | -0.89% | 6.64 | 6.76 | 38463 | 2572.74 | 1.58% |
| 2025-05-13 | 6.70 | 6.73 | 0.05 | 0.75% | 6.63 | 6.85 | 74338 | 5018.91 | 3.06% |
| 2025-05-12 | 6.73 | 6.68 | 0.05 | 0.75% | 6.56 | 6.82 | 71077 | 4765.33 | 2.93% |
| 2025-05-09 | 6.66 | 6.63 | -0.01 | -0.15% | 6.59 | 6.68 | 43482 | 2883.28 | 1.79% |
| 2025-05-08 | 6.63 | 6.64 | 0.02 | 0.30% | 6.54 | 6.66 | 31052 | 2053.42 | 1.28% |
| 2025-05-07 | 6.58 | 6.62 | 0.09 | 1.38% | 6.55 | 6.63 | 37353 | 2465.18 | 1.54% |
| 2025-05-06 | 6.44 | 6.53 | 0.13 | 2.03% | 6.44 | 6.54 | 40592 | 2641.31 | 1.67% |
| 2025-04-30 | 6.49 | 6.40 | -0.06 | -0.93% | 6.38 | 6.53 | 39221 | 2534.07 | 1.62% |
| 2025-04-29 | 6.33 | 6.46 | 0.12 | 1.89% | 6.31 | 6.48 | 46627 | 3004.76 | 1.92% |
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。
