| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 7.53 | 7.59 | 0.07 | 0.93% | 7.46 | 7.75 | 80940 | 6154.74 | 3.33% |
| 2026-03-25 | 7.46 | 7.52 | 0.07 | 0.94% | 7.38 | 7.61 | 79569 | 5980.56 | 3.28% |
| 2026-03-24 | 7.45 | 7.45 | 0.21 | 2.90% | 7.15 | 7.48 | 111235 | 8143.63 | 4.58% |
| 2026-03-23 | 7.15 | 7.24 | -0.02 | -0.28% | 6.93 | 7.74 | 194383 | 14249.30 | 8.01% |
| 2026-03-20 | 7.71 | 7.26 | -0.41 | -5.35% | 7.22 | 7.76 | 174756 | 12966.45 | 7.20% |
| 2026-03-19 | 7.90 | 7.67 | -0.20 | -2.54% | 7.61 | 8.04 | 102948 | 8026.23 | 4.24% |
| 2026-03-18 | 7.95 | 7.87 | -0.03 | -0.38% | 7.75 | 7.95 | 69930 | 5479.36 | 2.88% |
| 2026-03-17 | 8.09 | 7.90 | -0.19 | -2.35% | 7.88 | 8.20 | 86833 | 6962.18 | 3.58% |
| 2026-03-16 | 8.14 | 8.09 | -0.10 | -1.22% | 8.00 | 8.26 | 119687 | 9719.83 | 4.93% |
| 2026-03-13 | 8.14 | 8.19 | 0.08 | 0.99% | 8.06 | 8.32 | 143089 | 11752.99 | 5.89% |
| 2026-03-12 | 8.07 | 8.11 | 0.13 | 1.63% | 7.98 | 8.22 | 130643 | 10583.53 | 5.38% |
| 2026-03-11 | 7.88 | 7.98 | 0.09 | 1.14% | 7.85 | 8.04 | 103337 | 8216.10 | 4.26% |
| 2026-03-10 | 7.96 | 7.89 | -0.06 | -0.75% | 7.84 | 8.05 | 82315 | 6492.10 | 3.39% |
| 2026-03-09 | 7.85 | 7.95 | 0.05 | 0.63% | 7.85 | 8.22 | 123555 | 9858.18 | 5.09% |
| 2026-03-06 | 7.60 | 7.90 | 0.27 | 3.54% | 7.53 | 7.92 | 76992 | 6016.07 | 3.17% |
| 2026-03-05 | 7.66 | 7.63 | 0.08 | 1.06% | 7.52 | 7.75 | 58998 | 4506.44 | 2.43% |
| 2026-03-04 | 7.66 | 7.55 | -0.11 | -1.44% | 7.47 | 7.70 | 77261 | 5854.41 | 3.18% |
| 2026-03-03 | 7.79 | 7.66 | -0.05 | -0.65% | 7.61 | 7.92 | 111769 | 8697.33 | 4.60% |
| 2026-03-02 | 7.90 | 7.71 | -0.26 | -3.26% | 7.60 | 7.90 | 85777 | 6625.53 | 3.53% |
| 2026-02-27 | 7.95 | 7.97 | 0.01 | 0.13% | 7.86 | 8.00 | 59592 | 4725.64 | 2.45% |
| 2026-02-26 | 8.00 | 7.96 | -0.03 | -0.38% | 7.85 | 8.04 | 77342 | 6135.45 | 3.19% |
| 2026-02-25 | 7.79 | 7.99 | 0.20 | 2.57% | 7.79 | 8.10 | 121817 | 9730.53 | 5.02% |
| 2026-02-24 | 7.58 | 7.79 | 0.25 | 3.32% | 7.58 | 7.82 | 73502 | 5686.34 | 3.03% |
| 2026-02-13 | 7.67 | 7.54 | -0.11 | -1.44% | 7.52 | 7.69 | 49811 | 3784.06 | 2.05% |
| 2026-02-12 | 7.91 | 7.65 | -0.23 | -2.92% | 7.64 | 7.92 | 85210 | 6578.52 | 3.51% |
| 2026-02-11 | 7.74 | 7.88 | 0.13 | 1.68% | 7.70 | 7.95 | 66584 | 5234.39 | 2.74% |
| 2026-02-10 | 7.82 | 7.75 | -0.06 | -0.77% | 7.75 | 7.85 | 46240 | 3597.18 | 1.90% |
| 2026-02-09 | 7.89 | 7.81 | 0.00 | 0.00% | 7.76 | 7.92 | 67623 | 5296.21 | 2.79% |
| 2026-02-06 | 7.61 | 7.81 | 0.15 | 1.96% | 7.57 | 7.84 | 87317 | 6787.80 | 3.60% |
| 2026-02-05 | 7.73 | 7.66 | -0.08 | -1.03% | 7.65 | 7.82 | 58707 | 4531.87 | 2.42% |
| 2026-02-04 | 7.62 | 7.74 | 0.14 | 1.84% | 7.59 | 7.78 | 74302 | 5734.74 | 3.06% |
| 2026-02-03 | 7.48 | 7.60 | 0.17 | 2.29% | 7.45 | 7.62 | 72376 | 5465.54 | 2.98% |
| 2026-02-02 | 7.70 | 7.43 | -0.35 | -4.50% | 7.42 | 7.73 | 105021 | 7930.31 | 4.33% |
| 2026-01-30 | 7.58 | 7.78 | 0.03 | 0.39% | 7.51 | 7.82 | 119036 | 9159.83 | 4.90% |
| 2026-01-29 | 7.71 | 7.75 | 0.05 | 0.65% | 7.55 | 7.82 | 102257 | 7906.14 | 4.21% |
| 2026-01-28 | 7.64 | 7.70 | 0.08 | 1.05% | 7.58 | 7.85 | 101497 | 7827.53 | 4.18% |
| 2026-01-27 | 7.67 | 7.62 | -0.11 | -1.42% | 7.47 | 7.68 | 94368 | 7141.13 | 3.89% |
| 2026-01-26 | 7.75 | 7.73 | -0.01 | -0.13% | 7.62 | 7.78 | 106052 | 8150.67 | 4.37% |
| 2026-01-23 | 7.61 | 7.74 | 0.13 | 1.71% | 7.57 | 7.79 | 134277 | 10303.05 | 5.53% |
| 2026-01-22 | 7.53 | 7.61 | 0.08 | 1.06% | 7.47 | 7.64 | 80826 | 6112.15 | 3.33% |
| 2026-01-21 | 7.50 | 7.53 | 0.00 | 0.00% | 7.42 | 7.54 | 85731 | 6412.92 | 3.53% |
| 2026-01-20 | 7.39 | 7.53 | 0.14 | 1.89% | 7.33 | 7.53 | 119120 | 8912.20 | 4.91% |
| 2026-01-19 | 7.27 | 7.39 | 0.10 | 1.37% | 7.25 | 7.39 | 77325 | 5675.26 | 3.18% |
| 2026-01-16 | 7.35 | 7.29 | -0.06 | -0.82% | 7.25 | 7.38 | 74703 | 5448.12 | 3.08% |
| 2026-01-15 | 7.23 | 7.35 | 0.08 | 1.10% | 7.21 | 7.37 | 90293 | 6597.58 | 3.72% |
| 2026-01-14 | 7.22 | 7.27 | 0.05 | 0.69% | 7.17 | 7.31 | 112706 | 8166.75 | 4.64% |
| 2026-01-13 | 7.25 | 7.22 | -0.01 | -0.14% | 7.18 | 7.33 | 89649 | 6502.04 | 3.69% |
| 2026-01-12 | 7.20 | 7.23 | 0.01 | 0.14% | 7.17 | 7.25 | 88493 | 6380.95 | 3.64% |
| 2026-01-09 | 7.25 | 7.22 | -0.02 | -0.28% | 7.17 | 7.27 | 71262 | 5135.60 | 2.93% |
| 2026-01-08 | 7.18 | 7.24 | 0.07 | 0.98% | 7.16 | 7.25 | 64514 | 4651.99 | 2.66% |
| 2026-01-07 | 7.20 | 7.17 | -0.01 | -0.14% | 7.10 | 7.21 | 70333 | 5026.48 | 2.90% |
| 2026-01-06 | 7.15 | 7.18 | 0.03 | 0.42% | 7.13 | 7.25 | 74866 | 5383.19 | 3.08% |
| 2026-01-05 | 7.24 | 7.15 | 0.02 | 0.28% | 7.14 | 7.24 | 53809 | 3864.05 | 2.22% |
| 2025-12-31 | 7.11 | 7.13 | 0.01 | 0.14% | 7.04 | 7.20 | 57151 | 4064.86 | 2.35% |
| 2025-12-30 | 7.08 | 7.12 | 0.01 | 0.14% | 7.00 | 7.26 | 74771 | 5347.47 | 3.08% |
| 2025-12-29 | 7.14 | 7.11 | -0.02 | -0.28% | 7.04 | 7.15 | 46839 | 3329.72 | 1.93% |
| 2025-12-26 | 7.23 | 7.13 | -0.08 | -1.11% | 7.11 | 7.25 | 61448 | 4410.12 | 2.53% |
| 2025-12-25 | 7.21 | 7.21 | 0.01 | 0.14% | 7.15 | 7.26 | 48667 | 3511.42 | 2.00% |
| 2025-12-24 | 7.22 | 7.20 | -0.02 | -0.28% | 7.15 | 7.25 | 49381 | 3557.18 | 2.03% |
| 2025-12-23 | 7.20 | 7.22 | 0.01 | 0.14% | 7.12 | 7.26 | 76779 | 5512.81 | 3.16% |
| 2025-12-22 | 7.23 | 7.21 | -0.02 | -0.28% | 7.20 | 7.29 | 68439 | 4949.65 | 2.82% |
| 2025-12-19 | 7.13 | 7.23 | 0.13 | 1.83% | 7.10 | 7.25 | 57107 | 4107.92 | 2.35% |
| 2025-12-18 | 6.98 | 7.10 | 0.13 | 1.87% | 6.92 | 7.15 | 57986 | 4113.94 | 2.39% |
| 2025-12-17 | 6.97 | 6.97 | -0.01 | -0.14% | 6.86 | 7.06 | 77338 | 5370.54 | 3.19% |
| 2025-12-16 | 7.12 | 6.98 | -0.16 | -2.24% | 6.96 | 7.13 | 66560 | 4676.30 | 2.74% |
| 2025-12-15 | 7.02 | 7.14 | 0.06 | 0.85% | 7.01 | 7.20 | 60456 | 4307.02 | 2.49% |
| 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% |
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。
