| 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 | 4.77 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 100058 | 4765.97 | 1.59% | 0.00 |
| 2025-12-11 | 4.87 | 4.77 | -0.11 | -2.25% | 4.77 | 4.88 | 118714 | 5711.27 | 1.88% | 0.00 |
| 2025-12-10 | 4.88 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 101717 | 4948.30 | 1.62% | 0.00 |
| 2025-12-09 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.94 | 103026 | 5063.65 | 1.64% | 0.00 |
| 2025-12-08 | 4.90 | 4.91 | 0.01 | 0.20% | 4.89 | 4.94 | 98872 | 4865.35 | 1.57% | 0.00 |
| 2025-12-05 | 4.85 | 4.90 | 0.05 | 1.03% | 4.80 | 4.91 | 91656 | 4457.39 | 1.46% | 0.00 |
| 2025-12-04 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 105503 | 5144.77 | 1.68% | 0.00 |
| 2025-12-03 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 88236 | 4341.74 | 1.40% | 0.00 |
| 2025-12-02 | 4.91 | 4.93 | 0.01 | 0.20% | 4.86 | 4.94 | 109015 | 5354.95 | 1.73% | 1.00 |
| 2025-12-01 | 4.90 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 105165 | 5173.02 | 1.67% | 0.00 |
| 2025-11-28 | 4.86 | 4.90 | 0.05 | 1.03% | 4.81 | 4.91 | 109912 | 5352.71 | 1.75% | 0.00 |
| 2025-11-27 | 4.82 | 4.85 | 0.02 | 0.41% | 4.82 | 4.89 | 110034 | 5349.25 | 1.75% | 0.00 |
| 2025-11-26 | 4.85 | 4.83 | -0.04 | -0.82% | 4.82 | 4.94 | 117598 | 5735.50 | 1.87% | 0.00 |
| 2025-11-25 | 4.86 | 4.87 | 0.03 | 0.62% | 4.84 | 4.92 | 137922 | 6738.17 | 2.19% | 0.00 |
| 2025-11-24 | 4.81 | 4.84 | 0.04 | 0.83% | 4.76 | 4.85 | 135329 | 6504.38 | 2.15% | 0.00 |
| 2025-11-21 | 4.94 | 4.80 | -0.20 | -4.00% | 4.77 | 5.00 | 212348 | 10301.80 | 3.37% | 0.00 |
| 2025-11-20 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.08 | 145687 | 7311.83 | 2.31% | 0.00 |
| 2025-11-19 | 5.08 | 5.03 | -0.05 | -0.98% | 5.00 | 5.11 | 151172 | 7611.31 | 2.40% | 0.00 |
| 2025-11-18 | 5.16 | 5.08 | -0.11 | -2.12% | 5.07 | 5.18 | 170777 | 8716.94 | 2.71% | 0.00 |
| 2025-11-17 | 5.23 | 5.19 | -0.04 | -0.76% | 5.13 | 5.23 | 173657 | 8966.29 | 2.76% | 0.00 |
| 2025-11-14 | 5.20 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 178328 | 9334.11 | 2.83% | 0.00 |
| 2025-11-13 | 5.16 | 5.22 | 0.06 | 1.16% | 5.13 | 5.23 | 165867 | 8621.50 | 2.63% | 0.00 |
| 2025-11-12 | 5.21 | 5.16 | -0.05 | -0.96% | 5.12 | 5.21 | 152007 | 7844.54 | 2.41% | 0.00 |
| 2025-11-11 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 143294 | 7459.37 | 2.28% | 0.00 |
| 2025-11-10 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.18 | 137719 | 7105.69 | 2.19% | 0.00 |
| 2025-11-07 | 5.15 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 135459 | 6986.35 | 2.15% | 0.00 |
| 2025-11-06 | 5.17 | 5.15 | -0.03 | -0.58% | 5.12 | 5.17 | 150604 | 7742.73 | 2.39% | 0.00 |
| 2025-11-05 | 5.06 | 5.18 | 0.08 | 1.57% | 5.05 | 5.19 | 186606 | 9585.77 | 2.96% | 0.00 |
| 2025-11-04 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.15 | 149338 | 7625.60 | 2.37% | 1.00 |
| 2025-11-03 | 5.12 | 5.14 | 0.01 | 0.19% | 5.07 | 5.15 | 185964 | 9483.68 | 2.95% | 0.00 |
| 2025-10-31 | 5.11 | 5.13 | 0.03 | 0.59% | 5.10 | 5.15 | 165285 | 8461.68 | 2.62% | 0.00 |
| 2025-10-30 | 5.15 | 5.10 | -0.05 | -0.97% | 5.09 | 5.16 | 189776 | 9718.30 | 3.01% | 0.00 |
| 2025-10-29 | 5.25 | 5.15 | -0.17 | -3.20% | 5.10 | 5.25 | 385101 | 19759.78 | 6.11% | 0.00 |
| 2025-10-28 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.34 | 151294 | 8024.26 | 2.40% | 0.00 |
| 2025-10-27 | 5.29 | 5.28 | 0.00 | 0.00% | 5.23 | 5.33 | 145313 | 7671.28 | 2.31% | 0.00 |
| 2025-10-24 | 5.30 | 5.28 | -0.02 | -0.38% | 5.25 | 5.33 | 124588 | 6578.26 | 1.98% | 0.00 |
| 2025-10-23 | 5.23 | 5.30 | 0.04 | 0.76% | 5.20 | 5.30 | 125133 | 6570.21 | 1.99% | 0.00 |
| 2025-10-22 | 5.22 | 5.26 | 0.01 | 0.19% | 5.20 | 5.35 | 164944 | 8696.92 | 2.62% | 0.00 |
| 2025-10-21 | 5.15 | 5.25 | 0.09 | 1.74% | 5.12 | 5.26 | 160649 | 8389.74 | 2.55% | 0.00 |
| 2025-10-20 | 5.04 | 5.16 | 0.16 | 3.20% | 5.04 | 5.18 | 219269 | 11232.95 | 3.48% | 0.00 |
| 2025-10-17 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.14 | 155394 | 7863.03 | 2.47% | 0.00 |
| 2025-10-16 | 5.22 | 5.12 | -0.09 | -1.73% | 5.10 | 5.22 | 147347 | 7582.76 | 2.34% | 0.00 |
| 2025-10-15 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.22 | 148702 | 7693.04 | 2.36% | 0.00 |
| 2025-10-14 | 5.25 | 5.16 | -0.07 | -1.34% | 5.12 | 5.31 | 206632 | 10782.70 | 3.28% | 0.00 |
| 2025-10-13 | 5.10 | 5.23 | -0.01 | -0.19% | 4.92 | 5.23 | 207731 | 10615.25 | 3.30% | 0.00 |
| 2025-10-10 | 5.17 | 5.24 | 0.06 | 1.16% | 5.15 | 5.30 | 225295 | 11815.99 | 3.58% | 0.00 |
| 2025-10-09 | 5.16 | 5.18 | 0.01 | 0.19% | 5.16 | 5.23 | 158978 | 8249.92 | 2.52% | 0.00 |
| 2025-09-30 | 5.24 | 5.17 | -0.04 | -0.77% | 5.16 | 5.25 | 163903 | 8501.01 | 2.60% | 0.00 |
| 2025-09-29 | 5.17 | 5.21 | 0.04 | 0.77% | 5.12 | 5.29 | 190405 | 9950.94 | 3.02% | 0.00 |
| 2025-09-26 | 5.21 | 5.17 | -0.06 | -1.15% | 5.17 | 5.31 | 183839 | 9611.29 | 2.92% | 0.00 |
| 2025-09-25 | 5.40 | 5.23 | -0.17 | -3.15% | 5.23 | 5.44 | 212061 | 11273.88 | 3.37% | 0.00 |
| 2025-09-24 | 5.32 | 5.40 | 0.05 | 0.93% | 5.26 | 5.42 | 177347 | 9508.49 | 2.82% | 0.00 |
| 2025-09-23 | 5.45 | 5.35 | -0.15 | -2.73% | 5.22 | 5.48 | 259416 | 13772.74 | 4.12% | 0.00 |
| 2025-09-22 | 5.37 | 5.50 | 0.14 | 2.61% | 5.36 | 5.58 | 282841 | 15502.70 | 4.49% | 0.00 |
| 2025-09-19 | 5.47 | 5.36 | -0.12 | -2.19% | 5.33 | 5.50 | 201215 | 10857.85 | 3.19% | 0.00 |
| 2025-09-18 | 5.55 | 5.48 | -0.09 | -1.62% | 5.41 | 5.60 | 319907 | 17691.26 | 5.08% | 0.00 |
| 2025-09-17 | 5.52 | 5.57 | 0.03 | 0.54% | 5.50 | 5.63 | 265500 | 14815.14 | 4.22% | 0.00 |
| 2025-09-16 | 5.39 | 5.54 | 0.13 | 2.40% | 5.37 | 5.55 | 269500 | 14791.28 | 4.28% | 0.00 |
| 2025-09-15 | 5.39 | 5.41 | 0.00 | 0.00% | 5.36 | 5.42 | 122930 | 6622.74 | 1.95% | 0.00 |
| 2025-09-12 | 5.49 | 5.41 | -0.06 | -1.10% | 5.39 | 5.49 | 159147 | 8632.09 | 2.53% | 0.00 |
| 2025-09-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 189740 | 10265.38 | 3.01% | 0.00 |
| 2025-09-10 | 5.43 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 162566 | 8799.82 | 2.58% | 0.00 |
| 2025-09-09 | 5.53 | 5.45 | -0.10 | -1.80% | 5.40 | 5.53 | 280222 | 15292.48 | 4.45% | 0.00 |
| 2025-09-08 | 5.41 | 5.55 | 0.15 | 2.78% | 5.37 | 5.56 | 298990 | 16383.80 | 4.75% | 0.00 |
| 2025-09-05 | 5.20 | 5.40 | 0.21 | 4.05% | 5.18 | 5.40 | 312702 | 16647.15 | 4.96% | 0.00 |
| 2025-09-04 | 5.23 | 5.19 | -0.04 | -0.76% | 5.11 | 5.33 | 254732 | 13341.71 | 4.04% | 0.00 |
| 2025-09-03 | 5.34 | 5.23 | -0.10 | -1.88% | 5.20 | 5.38 | 232681 | 12335.85 | 3.69% | 0.00 |
| 2025-09-02 | 5.31 | 5.33 | 0.04 | 0.76% | 5.13 | 5.41 | 311426 | 16370.86 | 4.94% | 2.00 |
| 2025-09-01 | 5.30 | 5.29 | -0.03 | -0.56% | 5.25 | 5.34 | 207468 | 10987.64 | 3.29% | 0.00 |
| 2025-08-29 | 5.31 | 5.32 | -0.04 | -0.75% | 5.24 | 5.37 | 238542 | 12654.66 | 3.79% | 0.00 |
| 2025-08-28 | 5.39 | 5.36 | 0.02 | 0.37% | 5.12 | 5.45 | 477596 | 25223.52 | 7.58% | 0.00 |
| 2025-08-27 | 5.55 | 5.34 | -0.03 | -0.56% | 5.34 | 5.67 | 731671 | 40463.14 | 11.62% | 0.00 |
| 2025-08-26 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.41 | 236185 | 12668.15 | 3.75% | 0.00 |
| 2025-08-25 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 244653 | 13008.18 | 3.88% | 0.00 |
| 2025-08-22 | 5.36 | 5.35 | -0.01 | -0.19% | 5.31 | 5.38 | 203592 | 10869.79 | 3.23% | 0.00 |
| 2025-08-21 | 5.40 | 5.36 | -0.04 | -0.74% | 5.31 | 5.44 | 249112 | 13364.03 | 3.96% | 0.00 |
| 2025-08-20 | 5.28 | 5.40 | 0.10 | 1.89% | 5.25 | 5.40 | 309679 | 16596.61 | 4.92% | 0.00 |
| 2025-08-19 | 5.28 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 235072 | 12390.67 | 3.73% | 0.00 |
| 2025-08-18 | 5.17 | 5.27 | 0.11 | 2.13% | 5.16 | 5.33 | 293872 | 15444.32 | 4.67% | 0.00 |
| 2025-08-15 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.18 | 193170 | 9968.21 | 3.07% | 10.00 |
永利股份(300230)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。
