| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.09 | 5.14 | 0.07 | 1.38% | 5.09 | 5.15 | 118622 | 6074.59 | 1.88% | 0.00 |
| 2026-02-02 | 5.20 | 5.07 | -0.14 | -2.69% | 5.07 | 5.21 | 159989 | 8246.03 | 2.54% | 0.00 |
| 2026-01-30 | 5.12 | 5.21 | 0.09 | 1.76% | 5.09 | 5.22 | 180844 | 9344.06 | 2.87% | 0.00 |
| 2026-01-29 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.21 | 134560 | 6941.11 | 2.14% | 0.00 |
| 2026-01-28 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.25 | 135319 | 7040.12 | 2.15% | 0.00 |
| 2026-01-27 | 5.20 | 5.19 | -0.03 | -0.57% | 5.06 | 5.21 | 170897 | 8793.68 | 2.71% | 0.00 |
| 2026-01-26 | 5.25 | 5.22 | -0.02 | -0.38% | 5.17 | 5.27 | 173224 | 9036.03 | 2.75% | 0.00 |
| 2026-01-23 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.26 | 159639 | 8362.08 | 2.53% | 0.00 |
| 2026-01-22 | 5.21 | 5.22 | 0.00 | 0.00% | 5.19 | 5.23 | 140650 | 7328.74 | 2.23% | 0.00 |
| 2026-01-21 | 5.16 | 5.22 | 0.04 | 0.77% | 5.14 | 5.22 | 165797 | 8621.57 | 2.63% | 0.00 |
| 2026-01-20 | 5.16 | 5.18 | 0.02 | 0.39% | 5.14 | 5.20 | 182853 | 9447.44 | 2.90% | 0.00 |
| 2026-01-19 | 5.00 | 5.16 | 0.12 | 2.38% | 5.00 | 5.19 | 242909 | 12444.94 | 3.86% | 0.00 |
| 2026-01-16 | 5.06 | 5.04 | 0.01 | 0.20% | 5.01 | 5.07 | 124925 | 6288.17 | 1.98% | 0.00 |
| 2026-01-15 | 5.00 | 5.03 | 0.01 | 0.20% | 4.98 | 5.05 | 134694 | 6774.23 | 2.14% | 0.00 |
| 2026-01-14 | 5.02 | 5.02 | 0.01 | 0.20% | 4.96 | 5.08 | 230281 | 11589.04 | 3.66% | 0.00 |
| 2026-01-13 | 5.07 | 5.01 | -0.04 | -0.79% | 5.00 | 5.10 | 199979 | 10096.20 | 3.18% | 0.00 |
| 2026-01-12 | 5.02 | 5.05 | 0.05 | 1.00% | 4.98 | 5.07 | 227824 | 11452.67 | 3.62% | 0.00 |
| 2026-01-09 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 161970 | 8106.01 | 2.57% | 0.00 |
| 2026-01-08 | 4.92 | 4.98 | 0.05 | 1.01% | 4.90 | 4.99 | 159550 | 7916.38 | 2.53% | 71.00 |
| 2026-01-07 | 4.96 | 4.93 | -0.01 | -0.20% | 4.91 | 4.97 | 153632 | 7583.97 | 2.44% | 1.00 |
| 2026-01-06 | 4.95 | 4.94 | 0.03 | 0.61% | 4.92 | 5.00 | 231804 | 11490.21 | 3.68% | 0.00 |
| 2026-01-05 | 4.83 | 4.91 | 0.13 | 2.72% | 4.83 | 4.92 | 156397 | 7645.83 | 2.48% | 0.00 |
| 2025-12-31 | 4.79 | 4.78 | 0.00 | 0.00% | 4.75 | 4.81 | 89499 | 4277.44 | 1.42% | 0.00 |
| 2025-12-30 | 4.78 | 4.78 | -0.02 | -0.42% | 4.75 | 4.84 | 78587 | 3774.00 | 1.25% | 0.00 |
| 2025-12-29 | 4.82 | 4.80 | -0.02 | -0.41% | 4.77 | 4.83 | 70663 | 3392.43 | 1.12% | 0.00 |
| 2025-12-26 | 4.87 | 4.82 | -0.04 | -0.82% | 4.81 | 4.89 | 103284 | 5006.78 | 1.64% | 0.00 |
| 2025-12-25 | 4.84 | 4.86 | 0.03 | 0.62% | 4.81 | 4.89 | 96346 | 4672.99 | 1.53% | 0.00 |
| 2025-12-24 | 4.77 | 4.83 | 0.06 | 1.26% | 4.75 | 4.84 | 104279 | 5016.22 | 1.66% | 0.00 |
| 2025-12-23 | 4.78 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 83072 | 3963.89 | 1.32% | 2.00 |
| 2025-12-22 | 4.79 | 4.79 | 0.00 | 0.00% | 4.78 | 4.83 | 89984 | 4321.03 | 1.43% | 0.00 |
| 2025-12-19 | 4.72 | 4.79 | 0.09 | 1.91% | 4.72 | 4.80 | 116937 | 5588.39 | 1.86% | 0.00 |
| 2025-12-18 | 4.64 | 4.70 | 0.02 | 0.43% | 4.61 | 4.75 | 118642 | 5587.41 | 1.88% | 0.00 |
| 2025-12-17 | 4.63 | 4.68 | 0.04 | 0.86% | 4.56 | 4.69 | 117538 | 5427.55 | 1.87% | 0.00 |
| 2025-12-16 | 4.72 | 4.64 | -0.10 | -2.11% | 4.63 | 4.75 | 125919 | 5868.42 | 2.00% | 0.00 |
| 2025-12-15 | 4.72 | 4.74 | 0.00 | 0.00% | 4.69 | 4.79 | 89039 | 4217.54 | 1.41% | 2.00 |
| 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 |
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。
