| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.59 | 4.57 | -0.03 | -0.65% | 4.57 | 4.71 | 254057 | 11793.04 | 4.03% | 0.00 |
| 2025-05-22 | 4.66 | 4.60 | -0.08 | -1.71% | 4.59 | 4.72 | 188199 | 8725.26 | 2.99% | 0.00 |
| 2025-05-21 | 4.76 | 4.68 | -0.06 | -1.27% | 4.65 | 4.76 | 187963 | 8808.10 | 2.98% | 0.00 |
| 2025-05-20 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.75 | 193149 | 9100.19 | 3.07% | 0.00 |
| 2025-05-19 | 4.66 | 4.69 | 0.02 | 0.43% | 4.60 | 4.70 | 186876 | 8705.98 | 2.97% | 0.00 |
| 2025-05-16 | 4.67 | 4.67 | 0.01 | 0.21% | 4.64 | 4.72 | 177742 | 8325.58 | 2.82% | 0.00 |
| 2025-05-15 | 4.71 | 4.66 | -0.07 | -1.48% | 4.64 | 4.72 | 199577 | 9323.52 | 3.17% | 0.00 |
| 2025-05-14 | 4.72 | 4.73 | -0.01 | -0.21% | 4.68 | 4.75 | 207078 | 9756.23 | 3.29% | 0.00 |
| 2025-05-13 | 4.84 | 4.74 | -0.04 | -0.84% | 4.70 | 4.85 | 252445 | 12008.22 | 4.01% | 0.00 |
| 2025-05-12 | 4.73 | 4.78 | 0.10 | 2.14% | 4.68 | 4.79 | 344534 | 16320.57 | 5.47% | 0.00 |
| 2025-05-09 | 4.76 | 4.68 | -0.11 | -2.30% | 4.66 | 4.78 | 317412 | 14875.56 | 5.04% | 0.00 |
| 2025-05-08 | 4.52 | 4.79 | 0.24 | 5.27% | 4.52 | 4.84 | 578778 | 27474.39 | 9.19% | 0.00 |
| 2025-05-07 | 4.59 | 4.55 | 0.01 | 0.22% | 4.49 | 4.64 | 335097 | 15265.52 | 5.32% | 0.00 |
| 2025-05-06 | 4.39 | 4.54 | 0.24 | 5.58% | 4.39 | 4.55 | 379860 | 17075.11 | 6.03% | 56.00 |
| 2025-04-30 | 4.28 | 4.30 | 0.02 | 0.47% | 4.27 | 4.34 | 193991 | 8366.25 | 3.08% | 0.00 |
| 2025-04-29 | 4.27 | 4.28 | 0.04 | 0.94% | 4.21 | 4.33 | 207474 | 8890.15 | 3.29% | 0.00 |
| 2025-04-28 | 4.38 | 4.24 | -0.16 | -3.64% | 4.19 | 4.40 | 320224 | 13679.00 | 5.08% | 0.00 |
| 2025-04-25 | 4.37 | 4.40 | 0.03 | 0.69% | 4.34 | 4.44 | 213130 | 9359.62 | 3.38% | 0.00 |
| 2025-04-24 | 4.44 | 4.37 | -0.07 | -1.58% | 4.33 | 4.44 | 271095 | 11874.43 | 4.30% | 0.00 |
| 2025-04-23 | 4.33 | 4.44 | 0.13 | 3.02% | 4.33 | 4.45 | 361688 | 15931.14 | 5.74% | 3.00 |
| 2025-04-22 | 4.30 | 4.31 | -0.01 | -0.23% | 4.28 | 4.38 | 225162 | 9704.08 | 3.58% | 0.00 |
| 2025-04-21 | 4.18 | 4.32 | 0.11 | 2.61% | 4.16 | 4.36 | 301513 | 12882.30 | 4.79% | 3.00 |
| 2025-04-18 | 4.19 | 4.21 | 0.01 | 0.24% | 4.14 | 4.23 | 184859 | 7728.83 | 2.94% | 0.00 |
| 2025-04-17 | 4.15 | 4.20 | 0.00 | 0.00% | 4.13 | 4.25 | 225652 | 9486.89 | 3.58% | 15.00 |
| 2025-04-16 | 4.29 | 4.20 | -0.13 | -3.00% | 4.11 | 4.29 | 320760 | 13491.36 | 5.09% | 30.00 |
| 2025-04-15 | 4.29 | 4.33 | 0.04 | 0.93% | 4.24 | 4.34 | 302811 | 12982.47 | 4.81% | 10.00 |
| 2025-04-14 | 4.30 | 4.29 | 0.11 | 2.63% | 4.26 | 4.36 | 398379 | 17176.33 | 6.33% | 0.00 |
| 2025-04-11 | 4.15 | 4.18 | -0.02 | -0.48% | 4.15 | 4.27 | 362690 | 15258.62 | 5.76% | 0.00 |
| 2025-04-10 | 4.22 | 4.20 | 0.07 | 1.69% | 4.20 | 4.39 | 624564 | 26825.12 | 9.92% | 6.00 |
| 2025-04-09 | 3.98 | 4.13 | 0.04 | 0.98% | 3.59 | 4.20 | 671833 | 26471.34 | 10.67% | 112.00 |
| 2025-04-08 | 4.20 | 4.09 | -0.08 | -1.92% | 3.98 | 4.32 | 648889 | 26943.14 | 10.30% | 0.00 |
| 2025-04-07 | 4.56 | 4.17 | -1.04 | -19.96% | 4.17 | 4.70 | 720696 | 31366.72 | 11.44% | 17.00 |
| 2025-04-03 | 5.28 | 5.21 | -0.17 | -3.16% | 5.15 | 5.44 | 784760 | 41379.96 | 12.46% | 238.00 |
| 2025-04-02 | 5.53 | 5.38 | -0.26 | -4.61% | 5.30 | 5.72 | 1068105 | 58502.46 | 16.96% | 49.00 |
| 2025-04-01 | 5.41 | 5.64 | 0.04 | 0.71% | 5.37 | 5.64 | 1441388 | 79087.06 | 22.89% | 663.00 |
| 2025-03-31 | 5.72 | 5.60 | -0.33 | -5.56% | 5.24 | 5.82 | 2100874 | 114436.05 | 33.36% | 208.00 |
| 2025-03-28 | 4.92 | 5.93 | 0.99 | 20.04% | 4.89 | 5.93 | 2389156 | 138898.31 | 37.93% | 0.00 |
| 2025-03-27 | 4.91 | 4.94 | 0.03 | 0.61% | 4.80 | 4.98 | 181950 | 8915.35 | 2.89% | 0.00 |
| 2025-03-26 | 4.81 | 4.91 | 0.11 | 2.29% | 4.78 | 4.99 | 177619 | 8739.93 | 2.82% | 1.00 |
| 2025-03-25 | 4.79 | 4.80 | 0.00 | 0.00% | 4.71 | 4.85 | 120452 | 5768.30 | 1.91% | 98.00 |
| 2025-03-24 | 4.97 | 4.80 | -0.20 | -4.00% | 4.68 | 5.00 | 256827 | 12376.60 | 4.08% | 0.00 |
| 2025-03-21 | 5.13 | 5.00 | -0.18 | -3.47% | 4.99 | 5.16 | 241983 | 12223.30 | 3.84% | 0.00 |
| 2025-03-20 | 5.01 | 5.18 | 0.15 | 2.98% | 4.99 | 5.23 | 397098 | 20402.09 | 6.30% | 2.00 |
| 2025-03-19 | 4.99 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 163666 | 8237.07 | 2.60% | 0.00 |
| 2025-03-18 | 5.01 | 5.02 | 0.01 | 0.20% | 4.97 | 5.04 | 180743 | 9042.91 | 2.87% | 0.00 |
| 2025-03-17 | 5.04 | 5.01 | -0.02 | -0.40% | 4.99 | 5.06 | 186259 | 9341.31 | 2.96% | 0.00 |
| 2025-03-14 | 5.02 | 5.03 | 0.00 | 0.00% | 4.91 | 5.05 | 247380 | 12376.52 | 3.93% | 0.00 |
| 2025-03-13 | 5.16 | 5.03 | -0.14 | -2.71% | 4.97 | 5.17 | 288756 | 14559.81 | 4.58% | 0.00 |
| 2025-03-12 | 5.17 | 5.17 | 0.01 | 0.19% | 5.08 | 5.24 | 357153 | 18436.55 | 5.67% | 0.00 |
| 2025-03-11 | 5.06 | 5.16 | 0.03 | 0.58% | 5.00 | 5.19 | 352854 | 18061.21 | 5.60% | 0.00 |
| 2025-03-10 | 5.10 | 5.13 | 0.10 | 1.99% | 5.02 | 5.33 | 636819 | 32892.08 | 10.11% | 0.00 |
| 2025-03-07 | 4.83 | 5.03 | 0.20 | 4.14% | 4.81 | 5.15 | 487568 | 24328.71 | 7.74% | 0.00 |
| 2025-03-06 | 4.79 | 4.83 | 0.07 | 1.47% | 4.76 | 4.85 | 241102 | 11614.64 | 3.83% | 0.00 |
| 2025-03-05 | 4.76 | 4.76 | -0.01 | -0.21% | 4.65 | 4.78 | 169393 | 7988.94 | 2.69% | 0.00 |
| 2025-03-04 | 4.68 | 4.77 | 0.05 | 1.06% | 4.66 | 4.82 | 179232 | 8514.29 | 2.85% | 0.00 |
| 2025-03-03 | 4.72 | 4.72 | 0.00 | 0.00% | 4.68 | 4.83 | 230862 | 10980.20 | 3.67% | 0.00 |
| 2025-02-28 | 4.99 | 4.72 | -0.31 | -6.16% | 4.70 | 5.03 | 394617 | 19066.22 | 6.27% | 0.00 |
| 2025-02-27 | 4.93 | 5.03 | 0.25 | 5.23% | 4.90 | 5.40 | 586989 | 29717.17 | 9.32% | 0.00 |
| 2025-02-26 | 4.65 | 4.78 | 0.14 | 3.02% | 4.65 | 4.85 | 296692 | 14203.03 | 4.71% | 0.00 |
| 2025-02-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.60 | 4.75 | 161074 | 7516.50 | 2.56% | 0.00 |
| 2025-02-24 | 4.63 | 4.66 | 0.02 | 0.43% | 4.59 | 4.71 | 202199 | 9395.84 | 3.21% | 10.00 |
| 2025-02-21 | 4.66 | 4.64 | -0.04 | -0.85% | 4.55 | 4.69 | 309357 | 14273.29 | 4.91% | 0.00 |
| 2025-02-20 | 4.65 | 4.68 | 0.15 | 3.31% | 4.64 | 4.85 | 486888 | 22926.89 | 7.73% | 0.00 |
| 2025-02-19 | 4.32 | 4.53 | 0.19 | 4.38% | 4.32 | 4.53 | 189006 | 8421.63 | 3.00% | 0.00 |
| 2025-02-18 | 4.48 | 4.34 | -0.15 | -3.34% | 4.32 | 4.50 | 140639 | 6195.86 | 2.23% | 0.00 |
| 2025-02-17 | 4.42 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 122167 | 5453.63 | 1.94% | 0.00 |
| 2025-02-14 | 4.44 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 85078 | 3765.80 | 1.35% | 0.00 |
| 2025-02-13 | 4.53 | 4.43 | -0.11 | -2.42% | 4.42 | 4.55 | 118358 | 5305.55 | 1.88% | 0.00 |
| 2025-02-12 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.54 | 106190 | 4801.11 | 1.69% | 0.00 |
| 2025-02-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.55 | 108522 | 4886.89 | 1.72% | 0.00 |
| 2025-02-10 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 107670 | 4862.19 | 1.71% | 0.00 |
| 2025-02-07 | 4.48 | 4.52 | 0.03 | 0.67% | 4.45 | 4.57 | 162846 | 7357.89 | 2.59% | 0.00 |
| 2025-02-06 | 4.36 | 4.49 | 0.12 | 2.75% | 4.34 | 4.52 | 136325 | 6042.31 | 2.16% | 0.00 |
| 2025-02-05 | 4.35 | 4.37 | 0.04 | 0.92% | 4.34 | 4.40 | 84250 | 3680.25 | 1.34% | 0.00 |
| 2025-01-27 | 4.43 | 4.33 | -0.05 | -1.14% | 4.33 | 4.46 | 98328 | 4317.75 | 1.56% | 5.00 |
| 2025-01-24 | 4.38 | 4.38 | 0.00 | 0.00% | 4.32 | 4.41 | 95898 | 4186.68 | 1.52% | 0.00 |
| 2025-01-23 | 4.40 | 4.38 | 0.01 | 0.23% | 4.38 | 4.47 | 134586 | 5964.84 | 2.14% | 0.00 |
| 2025-01-22 | 4.41 | 4.37 | -0.08 | -1.80% | 4.26 | 4.46 | 159436 | 6983.17 | 2.53% | 0.00 |
| 2025-01-21 | 4.37 | 4.45 | 0.10 | 2.30% | 4.26 | 4.48 | 194690 | 8519.71 | 3.09% | 0.00 |
| 2025-01-20 | 4.30 | 4.35 | 0.07 | 1.64% | 4.27 | 4.38 | 106444 | 4614.70 | 1.69% | 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。
