| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.22 | 7.08 | -0.08 | -1.12% | 7.05 | 7.26 | 88199 | 6301.30 | 3.63% |
| 2025-12-11 | 7.39 | 7.16 | -0.18 | -2.45% | 7.16 | 7.39 | 105134 | 7597.54 | 4.33% |
| 2025-12-10 | 7.44 | 7.34 | -0.06 | -0.81% | 7.33 | 7.48 | 88383 | 6530.43 | 3.64% |
| 2025-12-09 | 7.63 | 7.40 | -0.27 | -3.52% | 7.40 | 7.67 | 106148 | 7929.92 | 4.37% |
| 2025-12-08 | 7.71 | 7.67 | -0.03 | -0.39% | 7.59 | 7.78 | 129174 | 9925.40 | 5.32% |
| 2025-12-05 | 7.50 | 7.70 | 0.29 | 3.91% | 7.33 | 7.85 | 165160 | 12574.20 | 6.80% |
| 2025-12-04 | 7.82 | 7.41 | -0.38 | -4.88% | 7.41 | 7.83 | 185299 | 13963.97 | 7.63% |
| 2025-12-03 | 7.88 | 7.79 | -0.12 | -1.52% | 7.66 | 7.95 | 163263 | 12704.22 | 6.72% |
| 2025-12-02 | 7.93 | 7.91 | 0.00 | 0.00% | 7.77 | 8.10 | 165314 | 13105.44 | 6.81% |
| 2025-12-01 | 8.08 | 7.91 | -0.14 | -1.74% | 7.90 | 8.08 | 184874 | 14708.29 | 7.61% |
| 2025-11-28 | 7.91 | 8.05 | -0.07 | -0.86% | 7.90 | 8.15 | 281925 | 22647.10 | 11.61% |
| 2025-11-27 | 7.59 | 8.12 | 0.37 | 4.77% | 7.57 | 8.51 | 454043 | 36446.01 | 18.70% |
| 2025-11-26 | 7.86 | 7.75 | -0.18 | -2.27% | 7.72 | 8.29 | 308642 | 24486.28 | 12.71% |
| 2025-11-25 | 7.86 | 7.93 | -0.08 | -1.00% | 7.74 | 8.20 | 344867 | 27516.79 | 14.20% |
| 2025-11-24 | 7.82 | 8.01 | -0.17 | -2.08% | 7.56 | 8.09 | 407014 | 31998.80 | 16.76% |
| 2025-11-21 | 8.88 | 8.18 | -0.05 | -0.61% | 7.71 | 8.88 | 624420 | 51406.59 | 25.72% |
| 2025-11-20 | 7.49 | 8.23 | 0.75 | 10.03% | 7.48 | 8.23 | 119940 | 9751.36 | 4.94% |
| 2025-11-19 | 7.55 | 7.48 | -0.07 | -0.93% | 7.39 | 7.65 | 68643 | 5134.69 | 2.83% |
| 2025-11-18 | 7.75 | 7.55 | -0.20 | -2.58% | 7.49 | 7.75 | 88590 | 6700.61 | 3.65% |
| 2025-11-17 | 7.73 | 7.75 | 0.06 | 0.78% | 7.66 | 7.78 | 74304 | 5742.29 | 3.06% |
| 2025-11-14 | 7.72 | 7.69 | -0.09 | -1.16% | 7.68 | 7.82 | 85280 | 6599.26 | 3.51% |
| 2025-11-13 | 7.57 | 7.78 | 0.18 | 2.37% | 7.54 | 7.87 | 112707 | 8711.48 | 4.64% |
| 2025-11-12 | 7.55 | 7.60 | 0.04 | 0.53% | 7.48 | 7.65 | 76233 | 5756.54 | 3.14% |
| 2025-11-11 | 7.44 | 7.56 | 0.12 | 1.61% | 7.38 | 7.73 | 103193 | 7779.06 | 4.25% |
| 2025-11-10 | 7.41 | 7.44 | 0.02 | 0.27% | 7.37 | 7.44 | 42056 | 3119.58 | 1.73% |
| 2025-11-07 | 7.38 | 7.42 | 0.03 | 0.41% | 7.29 | 7.43 | 54268 | 4009.14 | 2.23% |
| 2025-11-06 | 7.36 | 7.39 | 0.03 | 0.41% | 7.28 | 7.39 | 52553 | 3862.88 | 2.16% |
| 2025-11-05 | 7.23 | 7.36 | 0.10 | 1.38% | 7.20 | 7.38 | 60400 | 4415.96 | 2.49% |
| 2025-11-04 | 7.24 | 7.26 | 0.02 | 0.28% | 7.20 | 7.29 | 42655 | 3091.19 | 1.76% |
| 2025-11-03 | 7.20 | 7.24 | 0.04 | 0.56% | 7.17 | 7.27 | 49324 | 3560.48 | 2.03% |
| 2025-10-31 | 7.11 | 7.20 | 0.09 | 1.27% | 7.04 | 7.23 | 55462 | 3983.91 | 2.28% |
| 2025-10-30 | 7.12 | 7.11 | -0.03 | -0.42% | 7.08 | 7.18 | 29140 | 2075.29 | 1.20% |
| 2025-10-29 | 7.18 | 7.14 | -0.06 | -0.83% | 7.05 | 7.22 | 45507 | 3241.21 | 1.87% |
| 2025-10-28 | 7.25 | 7.20 | -0.01 | -0.14% | 7.18 | 7.27 | 42259 | 3051.33 | 1.74% |
| 2025-10-27 | 7.25 | 7.21 | -0.01 | -0.14% | 7.14 | 7.28 | 49759 | 3590.31 | 2.05% |
| 2025-10-24 | 7.26 | 7.22 | -0.05 | -0.69% | 7.19 | 7.31 | 50918 | 3686.66 | 2.10% |
| 2025-10-23 | 7.17 | 7.27 | 0.08 | 1.11% | 7.13 | 7.29 | 60427 | 4369.16 | 2.49% |
| 2025-10-22 | 7.17 | 7.19 | 0.00 | 0.00% | 7.15 | 7.24 | 39495 | 2841.72 | 1.63% |
| 2025-10-21 | 7.09 | 7.19 | 0.09 | 1.27% | 7.03 | 7.20 | 55515 | 3961.89 | 2.29% |
| 2025-10-20 | 7.00 | 7.10 | 0.17 | 2.45% | 6.95 | 7.10 | 53716 | 3793.97 | 2.21% |
| 2025-10-17 | 6.98 | 6.93 | -0.05 | -0.72% | 6.93 | 7.07 | 30781 | 2151.71 | 1.27% |
| 2025-10-16 | 7.08 | 6.98 | -0.10 | -1.41% | 6.96 | 7.10 | 32581 | 2281.19 | 1.34% |
| 2025-10-15 | 7.05 | 7.08 | 0.03 | 0.43% | 7.03 | 7.13 | 44518 | 3149.54 | 1.83% |
| 2025-10-14 | 7.10 | 7.05 | -0.01 | -0.14% | 7.03 | 7.13 | 47615 | 3369.57 | 1.96% |
| 2025-10-13 | 6.86 | 7.06 | -0.01 | -0.14% | 6.69 | 7.09 | 58063 | 4033.44 | 2.39% |
| 2025-10-10 | 6.92 | 7.07 | 0.12 | 1.73% | 6.90 | 7.09 | 53014 | 3726.77 | 2.18% |
| 2025-10-09 | 6.94 | 6.95 | 0.02 | 0.29% | 6.85 | 6.97 | 36049 | 2496.00 | 1.48% |
| 2025-09-30 | 6.93 | 6.93 | 0.00 | 0.00% | 6.88 | 6.97 | 27148 | 1881.43 | 1.12% |
| 2025-09-29 | 6.93 | 6.93 | 0.07 | 1.02% | 6.76 | 6.98 | 30008 | 2069.23 | 1.24% |
| 2025-09-26 | 6.81 | 6.86 | 0.05 | 0.73% | 6.75 | 6.91 | 23484 | 1611.09 | 0.97% |
| 2025-09-25 | 6.88 | 6.81 | -0.08 | -1.16% | 6.80 | 6.95 | 39673 | 2722.57 | 1.63% |
| 2025-09-24 | 6.63 | 6.89 | 0.19 | 2.84% | 6.60 | 6.91 | 70260 | 4789.69 | 2.89% |
| 2025-09-23 | 6.82 | 6.70 | -0.20 | -2.90% | 6.56 | 6.87 | 102592 | 6843.26 | 4.23% |
| 2025-09-22 | 6.81 | 6.90 | 0.07 | 1.02% | 6.69 | 7.23 | 100225 | 6973.16 | 4.13% |
| 2025-09-19 | 6.90 | 6.83 | -0.08 | -1.16% | 6.73 | 6.95 | 57664 | 3922.74 | 2.37% |
| 2025-09-18 | 7.06 | 6.91 | -0.14 | -1.99% | 6.87 | 7.07 | 58535 | 4079.83 | 2.41% |
| 2025-09-17 | 7.08 | 7.05 | -0.05 | -0.70% | 7.03 | 7.12 | 33433 | 2365.17 | 1.38% |
| 2025-09-16 | 7.04 | 7.10 | 0.06 | 0.85% | 6.99 | 7.11 | 39478 | 2786.20 | 1.63% |
| 2025-09-15 | 7.10 | 7.04 | -0.06 | -0.85% | 7.00 | 7.12 | 32963 | 2319.81 | 1.36% |
| 2025-09-12 | 7.15 | 7.10 | -0.05 | -0.70% | 7.06 | 7.17 | 37846 | 2690.31 | 1.56% |
| 2025-09-11 | 7.07 | 7.15 | 0.08 | 1.13% | 7.03 | 7.17 | 53748 | 3815.82 | 2.21% |
| 2025-09-10 | 7.13 | 7.07 | -0.02 | -0.28% | 7.03 | 7.14 | 30324 | 2146.95 | 1.25% |
| 2025-09-09 | 7.12 | 7.09 | -0.05 | -0.70% | 7.05 | 7.18 | 49295 | 3510.14 | 2.03% |
| 2025-09-08 | 7.08 | 7.14 | 0.12 | 1.71% | 7.02 | 7.15 | 37298 | 2650.89 | 1.54% |
| 2025-09-05 | 6.98 | 7.02 | 0.07 | 1.01% | 6.93 | 7.05 | 45149 | 3161.43 | 1.86% |
| 2025-09-04 | 6.89 | 6.95 | 0.08 | 1.16% | 6.87 | 7.05 | 61512 | 4291.72 | 2.53% |
| 2025-09-03 | 7.02 | 6.87 | -0.17 | -2.41% | 6.85 | 7.08 | 42020 | 2919.66 | 1.73% |
| 2025-09-02 | 7.10 | 7.04 | -0.05 | -0.71% | 6.92 | 7.11 | 58719 | 4111.46 | 2.42% |
| 2025-09-01 | 7.02 | 7.09 | 0.08 | 1.14% | 6.98 | 7.15 | 61875 | 4384.31 | 2.55% |
| 2025-08-29 | 7.07 | 7.01 | -0.08 | -1.13% | 6.95 | 7.09 | 60553 | 4241.90 | 2.49% |
| 2025-08-28 | 7.08 | 7.09 | 0.01 | 0.14% | 6.85 | 7.19 | 85559 | 6002.84 | 3.52% |
| 2025-08-27 | 7.41 | 7.08 | -0.29 | -3.93% | 7.06 | 7.41 | 114523 | 8270.10 | 4.72% |
| 2025-08-26 | 7.26 | 7.37 | 0.14 | 1.94% | 7.21 | 7.40 | 94706 | 6954.31 | 3.90% |
| 2025-08-25 | 7.27 | 7.23 | -0.01 | -0.14% | 7.19 | 7.32 | 79444 | 5763.32 | 3.27% |
| 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% |
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。
