| 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 | 22.88 | 22.62 | -0.27 | -1.18% | 22.62 | 23.40 | 15959 | 3676.90 | 0.86% | 0.00 |
| 2025-05-22 | 23.22 | 22.89 | -0.45 | -1.93% | 22.83 | 23.54 | 13593 | 3140.29 | 0.73% | 0.00 |
| 2025-05-21 | 23.35 | 23.34 | -0.05 | -0.21% | 23.20 | 23.52 | 10415 | 2432.52 | 0.56% | 0.00 |
| 2025-05-20 | 23.15 | 23.39 | 0.25 | 1.08% | 23.10 | 23.49 | 13648 | 3183.16 | 0.73% | 0.00 |
| 2025-05-19 | 22.94 | 23.14 | 0.05 | 0.22% | 22.77 | 23.25 | 10993 | 2528.39 | 0.59% | 0.00 |
| 2025-05-16 | 22.92 | 23.09 | 0.17 | 0.74% | 22.92 | 23.24 | 11526 | 2663.22 | 0.62% | 0.00 |
| 2025-05-15 | 23.20 | 22.92 | -0.24 | -1.04% | 22.87 | 23.20 | 9461 | 2175.00 | 0.51% | 0.00 |
| 2025-05-14 | 23.30 | 23.16 | -0.24 | -1.03% | 22.91 | 23.40 | 16700 | 3855.86 | 0.90% | 0.00 |
| 2025-05-13 | 23.60 | 23.40 | 0.08 | 0.34% | 23.22 | 23.60 | 13291 | 3104.79 | 0.71% | 0.00 |
| 2025-05-12 | 23.46 | 23.32 | 0.30 | 1.30% | 23.12 | 23.46 | 12154 | 2826.61 | 0.65% | 0.00 |
| 2025-05-09 | 23.33 | 23.02 | -0.28 | -1.20% | 22.92 | 23.35 | 12856 | 2970.74 | 0.69% | 0.00 |
| 2025-05-08 | 22.99 | 23.30 | 0.31 | 1.35% | 22.87 | 23.36 | 14134 | 3283.77 | 0.76% | 0.00 |
| 2025-05-07 | 23.18 | 22.99 | 0.02 | 0.09% | 22.80 | 23.48 | 19777 | 4550.81 | 1.06% | 0.00 |
| 2025-05-06 | 22.66 | 22.97 | 0.46 | 2.04% | 22.59 | 22.98 | 13022 | 2975.12 | 0.70% | 0.00 |
| 2025-04-30 | 22.43 | 22.51 | 0.14 | 0.63% | 22.33 | 22.68 | 11710 | 2640.05 | 0.63% | 0.00 |
| 2025-04-29 | 22.53 | 22.37 | -0.23 | -1.02% | 22.26 | 22.70 | 15708 | 3526.41 | 0.84% | 0.00 |
| 2025-04-28 | 22.34 | 22.60 | 0.47 | 2.12% | 22.08 | 22.77 | 21655 | 4861.81 | 1.16% | 0.00 |
| 2025-04-25 | 22.35 | 22.13 | 0.17 | 0.77% | 21.97 | 22.35 | 17913 | 3974.74 | 0.96% | 0.00 |
| 2025-04-24 | 22.10 | 21.96 | -0.14 | -0.63% | 21.91 | 22.60 | 20326 | 4507.59 | 1.09% | 0.00 |
| 2025-04-23 | 22.00 | 22.10 | 0.14 | 0.64% | 22.00 | 22.29 | 12369 | 2738.89 | 0.66% | 0.00 |
| 2025-04-22 | 22.12 | 21.96 | -0.17 | -0.77% | 21.88 | 22.20 | 8909 | 1961.18 | 0.48% | 0.00 |
| 2025-04-21 | 21.99 | 22.13 | 0.26 | 1.19% | 21.75 | 22.13 | 9549 | 2101.94 | 0.51% | 0.00 |
| 2025-04-18 | 21.84 | 21.87 | 0.04 | 0.18% | 21.55 | 22.37 | 13419 | 2936.08 | 0.72% | 0.00 |
| 2025-04-17 | 21.95 | 21.83 | 0.04 | 0.18% | 21.60 | 22.00 | 9859 | 2159.03 | 0.53% | 0.00 |
| 2025-04-16 | 22.24 | 21.79 | -0.60 | -2.68% | 21.61 | 22.39 | 19773 | 4336.28 | 1.06% | 0.00 |
| 2025-04-15 | 21.99 | 22.39 | 0.57 | 2.61% | 21.83 | 23.31 | 31396 | 7110.90 | 1.68% | 0.00 |
| 2025-04-14 | 22.20 | 21.82 | 0.22 | 1.02% | 21.71 | 22.20 | 13243 | 2898.23 | 0.71% | 0.00 |
| 2025-04-11 | 21.60 | 21.60 | -0.17 | -0.78% | 21.50 | 21.90 | 18129 | 3927.27 | 0.97% | 0.00 |
| 2025-04-10 | 21.70 | 21.77 | 0.24 | 1.11% | 21.69 | 22.37 | 24024 | 5294.07 | 1.29% | 0.00 |
| 2025-04-09 | 20.41 | 21.53 | 0.92 | 4.46% | 19.49 | 21.58 | 28252 | 5863.82 | 1.51% | 0.00 |
| 2025-04-08 | 19.67 | 20.61 | 0.94 | 4.78% | 19.67 | 21.17 | 30613 | 6306.83 | 1.64% | 0.00 |
| 2025-04-07 | 23.00 | 19.67 | -4.66 | -19.15% | 19.46 | 23.00 | 46150 | 9620.76 | 2.47% | 0.00 |
| 2025-04-03 | 24.41 | 24.33 | -0.28 | -1.14% | 24.09 | 24.70 | 16439 | 4013.92 | 0.88% | 0.00 |
| 2025-04-02 | 24.33 | 24.61 | 0.28 | 1.15% | 24.17 | 24.88 | 15938 | 3911.10 | 0.85% | 0.00 |
| 2025-04-01 | 24.13 | 24.33 | 0.19 | 0.79% | 24.13 | 24.76 | 16376 | 4016.16 | 0.88% | 0.00 |
| 2025-03-31 | 24.80 | 24.14 | -0.66 | -2.66% | 23.80 | 24.81 | 22121 | 5353.71 | 1.19% | 0.00 |
| 2025-03-28 | 25.05 | 24.80 | -0.34 | -1.35% | 24.74 | 25.36 | 18177 | 4541.55 | 0.97% | 0.00 |
| 2025-03-27 | 25.53 | 25.14 | -0.57 | -2.22% | 24.67 | 25.53 | 34096 | 8534.57 | 1.83% | 0.00 |
| 2025-03-26 | 25.41 | 25.71 | 0.18 | 0.71% | 25.14 | 25.94 | 42726 | 10908.32 | 2.29% | 0.00 |
| 2025-03-25 | 27.38 | 25.53 | -1.65 | -6.07% | 25.34 | 27.45 | 65744 | 17214.82 | 3.52% | 0.00 |
| 2025-03-24 | 26.38 | 27.18 | 0.81 | 3.07% | 25.96 | 27.20 | 76694 | 20450.54 | 4.11% | 0.00 |
| 2025-03-21 | 26.06 | 26.37 | 0.50 | 1.93% | 25.90 | 26.74 | 83520 | 22116.58 | 4.48% | 0.00 |
| 2025-03-20 | 25.44 | 25.87 | 0.43 | 1.69% | 25.22 | 26.57 | 50599 | 13132.47 | 2.71% | 0.00 |
| 2025-03-19 | 25.58 | 25.44 | -0.21 | -0.82% | 25.21 | 25.80 | 29454 | 7492.40 | 1.58% | 0.00 |
| 2025-03-18 | 24.96 | 25.65 | 0.82 | 3.30% | 24.84 | 25.96 | 47908 | 12206.38 | 2.57% | 1.00 |
| 2025-03-17 | 24.89 | 24.83 | -0.10 | -0.40% | 24.78 | 25.11 | 21474 | 5352.45 | 1.15% | 0.00 |
| 2025-03-14 | 24.70 | 24.93 | 0.23 | 0.93% | 24.47 | 24.93 | 22512 | 5580.20 | 1.21% | 0.00 |
| 2025-03-13 | 24.83 | 24.70 | 0.04 | 0.16% | 24.08 | 24.83 | 23556 | 5759.20 | 1.26% | 0.00 |
| 2025-03-12 | 24.80 | 24.66 | 0.01 | 0.04% | 24.41 | 24.90 | 18095 | 4466.34 | 0.97% | 0.00 |
| 2025-03-11 | 24.36 | 24.65 | 0.07 | 0.28% | 24.19 | 24.70 | 14571 | 3557.49 | 0.78% | 0.00 |
| 2025-03-10 | 24.78 | 24.58 | 0.05 | 0.20% | 24.26 | 24.96 | 17162 | 4210.30 | 0.92% | 0.00 |
| 2025-03-07 | 24.99 | 24.53 | -0.49 | -1.96% | 24.50 | 25.01 | 23738 | 5868.76 | 1.27% | 0.00 |
| 2025-03-06 | 24.99 | 25.02 | 0.19 | 0.77% | 24.78 | 25.28 | 23655 | 5912.93 | 1.27% | 0.00 |
| 2025-03-05 | 25.24 | 24.83 | -0.41 | -1.62% | 24.52 | 25.35 | 23416 | 5800.71 | 1.25% | 0.00 |
| 2025-03-04 | 24.88 | 25.24 | 0.36 | 1.45% | 24.61 | 25.24 | 25337 | 6358.16 | 1.36% | 0.00 |
| 2025-03-03 | 24.48 | 24.88 | 0.43 | 1.76% | 24.43 | 25.35 | 27372 | 6857.30 | 1.47% | 0.00 |
| 2025-02-28 | 25.09 | 24.45 | -0.76 | -3.01% | 24.45 | 25.31 | 27103 | 6719.27 | 1.45% | 0.00 |
| 2025-02-27 | 25.40 | 25.21 | -0.22 | -0.87% | 24.80 | 25.49 | 27158 | 6826.83 | 1.46% | 0.00 |
| 2025-02-26 | 25.08 | 25.43 | 0.36 | 1.44% | 25.08 | 25.54 | 24674 | 6250.67 | 1.32% | 0.00 |
| 2025-02-25 | 25.43 | 25.07 | -0.59 | -2.30% | 24.97 | 25.44 | 30400 | 7635.18 | 1.63% | 0.00 |
| 2025-02-24 | 25.80 | 25.66 | -0.33 | -1.27% | 25.40 | 25.95 | 32813 | 8429.25 | 1.76% | 0.00 |
| 2025-02-21 | 25.72 | 25.99 | 0.05 | 0.19% | 25.72 | 26.08 | 35557 | 9219.39 | 1.91% | 0.00 |
| 2025-02-20 | 25.91 | 25.94 | -0.31 | -1.18% | 25.52 | 26.25 | 43920 | 11335.14 | 2.35% | 0.00 |
| 2025-02-19 | 25.38 | 26.25 | 0.44 | 1.70% | 24.92 | 26.49 | 66105 | 17130.91 | 3.54% | 0.00 |
| 2025-02-18 | 25.20 | 25.81 | 1.03 | 4.16% | 25.02 | 27.60 | 98927 | 25928.41 | 5.30% | 10.00 |
| 2025-02-17 | 24.88 | 24.78 | -0.16 | -0.64% | 24.50 | 24.94 | 25652 | 6341.78 | 1.37% | 0.00 |
| 2025-02-14 | 25.10 | 24.94 | 0.08 | 0.32% | 24.86 | 25.28 | 22357 | 5593.58 | 1.20% | 0.00 |
| 2025-02-13 | 25.80 | 24.86 | -0.34 | -1.35% | 24.83 | 25.80 | 33356 | 8401.30 | 1.79% | 0.00 |
| 2025-02-12 | 24.86 | 25.20 | 0.56 | 2.27% | 24.64 | 25.70 | 34658 | 8776.40 | 1.86% | 0.00 |
| 2025-02-11 | 24.99 | 24.64 | -0.41 | -1.64% | 24.59 | 25.14 | 16017 | 3960.21 | 0.86% | 0.00 |
| 2025-02-10 | 25.08 | 25.05 | 0.25 | 1.01% | 24.65 | 25.12 | 23162 | 5759.82 | 1.24% | 0.00 |
| 2025-02-07 | 24.20 | 24.80 | 0.52 | 2.14% | 24.20 | 25.41 | 34178 | 8502.10 | 1.83% | 0.00 |
| 2025-02-06 | 23.90 | 24.28 | 0.38 | 1.59% | 23.64 | 24.30 | 18450 | 4433.64 | 0.99% | 2.00 |
| 2025-02-05 | 24.02 | 23.90 | 0.01 | 0.04% | 23.67 | 24.28 | 16916 | 4055.90 | 0.91% | 0.00 |
| 2025-01-27 | 24.52 | 23.89 | -0.56 | -2.29% | 23.80 | 24.72 | 17825 | 4302.31 | 0.96% | 0.00 |
| 2025-01-24 | 23.99 | 24.45 | 0.38 | 1.58% | 23.75 | 24.66 | 28076 | 6806.09 | 1.50% | 0.00 |
| 2025-01-23 | 24.55 | 24.07 | -0.37 | -1.51% | 24.06 | 24.92 | 29421 | 7223.74 | 1.58% | 0.00 |
| 2025-01-22 | 24.30 | 24.44 | 0.09 | 0.37% | 23.96 | 24.99 | 29108 | 7111.09 | 1.56% | 0.00 |
| 2025-01-21 | 24.68 | 24.35 | -0.31 | -1.26% | 24.14 | 24.81 | 23631 | 5762.65 | 1.27% | 0.00 |
| 2025-01-20 | 24.37 | 24.66 | 0.28 | 1.15% | 24.28 | 25.09 | 34538 | 8549.65 | 1.85% | 0.00 |
永福股份(300712)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。
