| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 24.46 | 27.42 | 3.05 | 12.52% | 24.44 | 29.24 | 261338 | 72688.16 | 13.99% | 0.00 |
| 2025-10-24 | 24.85 | 24.37 | -0.36 | -1.46% | 24.36 | 24.85 | 28491 | 6985.06 | 1.53% | 0.00 |
| 2025-10-23 | 24.72 | 24.73 | -0.07 | -0.28% | 24.33 | 24.74 | 19283 | 4727.93 | 1.03% | 0.00 |
| 2025-10-22 | 24.93 | 24.80 | -0.13 | -0.52% | 24.70 | 25.20 | 18433 | 4592.98 | 0.99% | 0.00 |
| 2025-10-21 | 24.69 | 24.93 | 0.27 | 1.09% | 24.65 | 25.04 | 20622 | 5133.83 | 1.10% | 0.00 |
| 2025-10-20 | 24.79 | 24.66 | 0.11 | 0.45% | 24.50 | 25.01 | 18557 | 4587.53 | 0.99% | 0.00 |
| 2025-10-17 | 25.66 | 24.55 | -1.17 | -4.55% | 24.48 | 25.80 | 37452 | 9363.22 | 2.01% | 0.00 |
| 2025-10-16 | 26.30 | 25.72 | -0.60 | -2.28% | 25.68 | 26.66 | 25426 | 6611.49 | 1.36% | 0.00 |
| 2025-10-15 | 25.83 | 26.32 | 0.47 | 1.82% | 25.62 | 26.45 | 26688 | 6967.65 | 1.43% | 0.00 |
| 2025-10-14 | 26.12 | 25.85 | -0.14 | -0.54% | 25.84 | 27.06 | 47725 | 12656.84 | 2.56% | 0.00 |
| 2025-10-13 | 25.63 | 25.99 | -0.74 | -2.77% | 25.46 | 26.12 | 39439 | 10203.82 | 2.11% | 0.00 |
| 2025-10-10 | 27.08 | 26.73 | -0.49 | -1.80% | 26.65 | 27.10 | 34363 | 9221.73 | 1.84% | 0.00 |
| 2025-10-09 | 27.09 | 27.22 | 0.22 | 0.81% | 26.65 | 27.45 | 46865 | 12646.31 | 2.51% | 0.00 |
| 2025-09-30 | 26.50 | 27.00 | 0.46 | 1.73% | 26.49 | 27.28 | 46858 | 12582.10 | 2.51% | 0.00 |
| 2025-09-29 | 26.99 | 26.54 | 0.04 | 0.15% | 26.38 | 27.25 | 44438 | 11887.34 | 2.38% | 5.00 |
| 2025-09-26 | 26.38 | 26.50 | 0.12 | 0.45% | 26.13 | 27.29 | 59041 | 15858.06 | 3.16% | 0.00 |
| 2025-09-25 | 26.27 | 26.38 | 0.12 | 0.46% | 26.00 | 26.63 | 31861 | 8395.88 | 1.71% | 0.00 |
| 2025-09-24 | 26.13 | 26.26 | 0.00 | 0.00% | 25.78 | 26.36 | 36774 | 9575.20 | 1.97% | 0.00 |
| 2025-09-23 | 26.30 | 26.26 | 0.06 | 0.23% | 25.60 | 26.88 | 43300 | 11290.39 | 2.32% | 0.00 |
| 2025-09-22 | 26.81 | 26.20 | -0.68 | -2.53% | 26.06 | 26.81 | 45127 | 11843.82 | 2.42% | 0.00 |
| 2025-09-19 | 26.83 | 26.88 | 0.05 | 0.19% | 26.59 | 27.13 | 34675 | 9309.96 | 1.86% | 0.00 |
| 2025-09-18 | 27.30 | 26.83 | -0.58 | -2.12% | 26.62 | 27.53 | 60264 | 16371.00 | 3.23% | 3.00 |
| 2025-09-17 | 27.76 | 27.41 | -0.34 | -1.23% | 27.35 | 27.99 | 49271 | 13580.87 | 2.64% | 0.00 |
| 2025-09-16 | 28.42 | 27.75 | -0.58 | -2.05% | 27.46 | 28.45 | 70374 | 19526.46 | 3.77% | 0.00 |
| 2025-09-15 | 28.01 | 28.33 | 0.20 | 0.71% | 28.01 | 29.19 | 121718 | 34748.57 | 6.52% | 0.00 |
| 2025-09-12 | 26.92 | 28.13 | 1.15 | 4.26% | 26.56 | 28.78 | 101748 | 28180.43 | 5.45% | 0.00 |
| 2025-09-11 | 26.98 | 26.98 | -0.05 | -0.18% | 26.58 | 27.07 | 42237 | 11337.01 | 2.26% | 3.00 |
| 2025-09-10 | 27.50 | 27.03 | -0.47 | -1.71% | 26.80 | 27.57 | 51917 | 14077.08 | 2.78% | 4.00 |
| 2025-09-09 | 27.70 | 27.50 | -0.35 | -1.26% | 27.33 | 28.37 | 61506 | 17092.49 | 3.29% | 0.00 |
| 2025-09-08 | 27.71 | 27.85 | 0.35 | 1.27% | 26.90 | 28.16 | 75947 | 20798.34 | 4.07% | 2.00 |
| 2025-09-05 | 26.57 | 27.50 | 0.96 | 3.62% | 26.50 | 27.99 | 95852 | 26311.85 | 5.13% | 1.00 |
| 2025-09-04 | 26.40 | 26.54 | 0.09 | 0.34% | 26.01 | 27.19 | 86131 | 23006.25 | 4.61% | 0.00 |
| 2025-09-03 | 25.19 | 26.45 | 1.32 | 5.25% | 24.63 | 26.87 | 86579 | 22537.96 | 4.64% | 0.00 |
| 2025-09-02 | 25.50 | 25.13 | -0.42 | -1.64% | 24.93 | 25.68 | 25687 | 6481.39 | 1.38% | 0.00 |
| 2025-09-01 | 25.40 | 25.55 | -0.06 | -0.23% | 25.27 | 25.79 | 25364 | 6469.24 | 1.36% | 0.00 |
| 2025-08-29 | 25.30 | 25.61 | 0.36 | 1.43% | 25.30 | 25.95 | 29226 | 7474.26 | 1.57% | 0.00 |
| 2025-08-28 | 25.43 | 25.25 | -0.35 | -1.37% | 24.41 | 25.71 | 58434 | 14634.29 | 3.13% | 0.00 |
| 2025-08-27 | 26.57 | 25.60 | -1.00 | -3.76% | 25.60 | 26.71 | 43738 | 11454.35 | 2.34% | 0.00 |
| 2025-08-26 | 27.06 | 26.60 | -0.73 | -2.67% | 26.54 | 27.17 | 48241 | 12907.38 | 2.59% | 0.00 |
| 2025-08-25 | 25.73 | 27.33 | 1.62 | 6.30% | 25.68 | 27.46 | 91691 | 24496.04 | 4.91% | 3.00 |
| 2025-08-22 | 25.69 | 25.71 | 0.05 | 0.19% | 25.47 | 25.75 | 25073 | 6415.49 | 1.34% | 0.00 |
| 2025-08-21 | 25.86 | 25.66 | -0.20 | -0.77% | 25.52 | 26.00 | 25664 | 6602.14 | 1.38% | 0.00 |
| 2025-08-20 | 26.24 | 25.86 | -0.37 | -1.41% | 25.52 | 26.33 | 34751 | 8957.15 | 1.86% | 0.00 |
| 2025-08-19 | 26.00 | 26.23 | 0.15 | 0.58% | 25.82 | 26.34 | 32447 | 8465.98 | 1.74% | 0.00 |
| 2025-08-18 | 25.66 | 26.08 | 0.44 | 1.72% | 25.55 | 26.20 | 30133 | 7804.60 | 1.62% | 0.00 |
| 2025-08-15 | 25.26 | 25.64 | 0.29 | 1.14% | 25.20 | 25.98 | 25820 | 6632.40 | 1.38% | 0.00 |
| 2025-08-14 | 26.02 | 25.35 | -0.72 | -2.76% | 25.32 | 26.15 | 32274 | 8265.69 | 1.73% | 0.00 |
| 2025-08-13 | 26.28 | 26.07 | -0.14 | -0.53% | 25.82 | 26.41 | 23286 | 6057.98 | 1.25% | 0.00 |
| 2025-08-12 | 26.56 | 26.21 | -0.45 | -1.69% | 26.16 | 26.75 | 25480 | 6714.23 | 1.37% | 0.00 |
| 2025-08-11 | 26.15 | 26.66 | 0.55 | 2.11% | 25.92 | 27.16 | 49836 | 13288.92 | 2.67% | 0.00 |
| 2025-08-08 | 25.52 | 26.11 | 0.42 | 1.63% | 25.47 | 26.25 | 38038 | 9877.29 | 2.04% | 0.00 |
| 2025-08-07 | 25.90 | 25.69 | -0.23 | -0.89% | 25.43 | 26.00 | 25115 | 6444.20 | 1.35% | 0.00 |
| 2025-08-06 | 26.30 | 25.92 | 0.06 | 0.23% | 25.76 | 26.31 | 31474 | 8160.74 | 1.69% | 0.00 |
| 2025-08-05 | 25.67 | 25.86 | 0.20 | 0.78% | 25.65 | 26.26 | 23202 | 6007.41 | 1.24% | 0.00 |
| 2025-08-04 | 25.73 | 25.66 | -0.07 | -0.27% | 25.43 | 25.78 | 15426 | 3943.28 | 0.83% | 0.00 |
| 2025-08-01 | 25.40 | 25.73 | 0.28 | 1.10% | 25.30 | 25.92 | 17365 | 4461.40 | 0.93% | 0.00 |
| 2025-07-31 | 25.69 | 25.45 | -0.29 | -1.13% | 25.33 | 25.82 | 23798 | 6091.82 | 1.28% | 0.00 |
| 2025-07-30 | 25.98 | 25.74 | -0.23 | -0.89% | 25.61 | 26.00 | 25652 | 6604.88 | 1.37% | 0.00 |
| 2025-07-29 | 25.79 | 25.97 | 0.18 | 0.70% | 25.46 | 25.99 | 31783 | 8183.77 | 1.70% | 0.00 |
| 2025-07-28 | 26.08 | 25.79 | -0.02 | -0.08% | 25.68 | 26.10 | 21469 | 5533.89 | 1.15% | 0.00 |
| 2025-07-25 | 26.09 | 25.81 | -0.20 | -0.77% | 25.73 | 26.40 | 30274 | 7831.93 | 1.62% | 0.00 |
| 2025-07-24 | 26.12 | 26.01 | 0.02 | 0.08% | 25.68 | 26.28 | 48378 | 12589.52 | 2.59% | 0.00 |
| 2025-07-23 | 27.69 | 25.99 | -1.73 | -6.24% | 25.90 | 27.69 | 88732 | 23473.79 | 4.76% | 0.00 |
| 2025-07-22 | 27.73 | 27.72 | 0.00 | 0.00% | 27.14 | 28.18 | 114276 | 31572.69 | 6.12% | 7.00 |
| 2025-07-21 | 26.36 | 27.72 | 2.90 | 11.68% | 25.68 | 28.50 | 150129 | 40973.91 | 8.05% | 0.00 |
| 2025-07-18 | 25.04 | 24.82 | -0.07 | -0.28% | 24.71 | 25.07 | 13082 | 3250.65 | 0.70% | 0.00 |
| 2025-07-17 | 24.76 | 24.89 | 0.14 | 0.57% | 24.69 | 25.13 | 18927 | 4710.95 | 1.01% | 0.00 |
| 2025-07-16 | 24.90 | 24.75 | -0.20 | -0.80% | 24.63 | 24.99 | 14636 | 3631.27 | 0.78% | 0.00 |
| 2025-07-15 | 25.23 | 24.95 | -0.40 | -1.58% | 24.78 | 25.44 | 20850 | 5222.39 | 1.12% | 0.00 |
| 2025-07-14 | 24.97 | 25.35 | 0.38 | 1.52% | 24.84 | 25.72 | 25838 | 6564.45 | 1.38% | 0.00 |
| 2025-07-11 | 25.27 | 24.97 | -0.42 | -1.65% | 24.80 | 25.44 | 32532 | 8125.66 | 1.74% | 0.00 |
| 2025-07-10 | 25.07 | 25.39 | 0.12 | 0.47% | 25.01 | 25.80 | 31565 | 8026.97 | 1.69% | 0.00 |
| 2025-07-09 | 25.58 | 25.27 | -0.53 | -2.05% | 25.20 | 25.97 | 45110 | 11530.68 | 2.42% | 0.00 |
| 2025-07-08 | 25.15 | 25.80 | 0.38 | 1.49% | 24.78 | 25.88 | 64045 | 16170.05 | 3.43% | 3.00 |
| 2025-07-07 | 23.62 | 25.42 | 1.66 | 6.99% | 23.62 | 25.80 | 84280 | 20975.66 | 4.52% | 0.00 |
| 2025-07-04 | 24.24 | 23.76 | -0.49 | -2.02% | 23.71 | 24.34 | 19215 | 4601.67 | 1.03% | 0.00 |
| 2025-07-03 | 24.25 | 24.25 | 0.00 | 0.00% | 23.85 | 24.77 | 36861 | 8944.42 | 1.98% | 0.00 |
| 2025-07-02 | 23.96 | 24.25 | 0.35 | 1.46% | 23.70 | 24.28 | 28189 | 6761.88 | 1.51% | 0.00 |
| 2025-07-01 | 24.21 | 23.90 | -0.13 | -0.54% | 23.69 | 24.21 | 12324 | 2943.60 | 0.66% | 0.00 |
| 2025-06-30 | 23.96 | 24.03 | 0.16 | 0.67% | 23.82 | 24.10 | 13313 | 3195.32 | 0.71% | 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。
