| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 23.25 | 24.38 | 0.85 | 3.61% | 23.25 | 24.63 | 36709 | 8855.93 | 1.97% | 0.00 |
| 2025-01-16 | 23.64 | 23.53 | 0.02 | 0.09% | 23.31 | 24.11 | 19019 | 4509.96 | 1.02% | 0.00 |
| 2025-01-15 | 24.20 | 23.51 | -0.09 | -0.38% | 23.44 | 24.20 | 22532 | 5382.74 | 1.21% | 0.00 |
| 2025-01-14 | 22.82 | 23.60 | 1.07 | 4.75% | 22.62 | 23.60 | 21201 | 4926.70 | 1.14% | 0.00 |
| 2025-01-13 | 22.09 | 22.53 | 0.03 | 0.13% | 21.75 | 22.86 | 15785 | 3529.74 | 0.85% | 0.00 |
| 2025-01-10 | 23.54 | 22.50 | -0.95 | -4.05% | 22.50 | 23.62 | 16150 | 3718.62 | 0.87% | 0.00 |
| 2025-01-09 | 23.35 | 23.45 | 0.11 | 0.47% | 23.17 | 23.75 | 16115 | 3784.91 | 0.86% | 0.00 |
| 2025-01-08 | 24.10 | 23.34 | -0.76 | -3.15% | 22.73 | 24.10 | 27595 | 6449.45 | 1.48% | 0.00 |
| 2025-01-07 | 23.45 | 24.10 | 0.57 | 2.42% | 23.22 | 24.56 | 36440 | 8751.09 | 1.95% | 0.00 |
| 2025-01-06 | 22.20 | 23.53 | 1.43 | 6.47% | 21.42 | 23.58 | 34493 | 7798.54 | 1.85% | 0.00 |
| 2025-01-03 | 23.35 | 22.10 | -1.24 | -5.31% | 22.06 | 23.52 | 25825 | 5857.12 | 1.38% | 0.00 |
| 2025-01-02 | 24.08 | 23.34 | -0.73 | -3.03% | 23.00 | 24.37 | 25457 | 6019.11 | 1.36% | 2.00 |
| 2024-12-31 | 25.27 | 24.07 | -1.22 | -4.82% | 24.07 | 25.36 | 27732 | 6816.17 | 1.49% | 0.00 |
| 2024-12-30 | 25.11 | 25.29 | -0.09 | -0.35% | 24.74 | 25.46 | 19094 | 4805.25 | 1.02% | 0.00 |
| 2024-12-27 | 25.42 | 25.38 | 0.04 | 0.16% | 25.30 | 25.90 | 20625 | 5279.92 | 1.11% | 0.00 |
| 2024-12-26 | 25.19 | 25.34 | 0.48 | 1.93% | 24.58 | 25.43 | 19652 | 4951.75 | 1.05% | 0.00 |
| 2024-12-25 | 25.30 | 24.86 | -0.43 | -1.70% | 24.37 | 25.70 | 25168 | 6236.98 | 1.35% | 0.00 |
| 2024-12-24 | 25.06 | 25.29 | 0.23 | 0.92% | 25.06 | 26.28 | 34713 | 8909.14 | 1.86% | 0.00 |
| 2024-12-23 | 26.50 | 25.06 | -2.78 | -9.99% | 24.49 | 26.62 | 86487 | 22105.08 | 4.63% | 20.00 |
| 2024-12-20 | 27.15 | 27.84 | 0.67 | 2.47% | 27.15 | 28.28 | 34731 | 9672.88 | 1.86% | 0.00 |
| 2024-12-19 | 27.40 | 27.17 | -0.76 | -2.72% | 27.00 | 27.71 | 34916 | 9520.93 | 1.87% | 0.00 |
| 2024-12-18 | 27.91 | 27.93 | 0.03 | 0.11% | 27.81 | 28.78 | 34502 | 9760.97 | 1.85% | 0.00 |
| 2024-12-17 | 29.43 | 27.90 | -1.52 | -5.17% | 27.62 | 29.45 | 51473 | 14633.02 | 2.76% | 0.00 |
| 2024-12-16 | 29.10 | 29.42 | 0.47 | 1.62% | 28.73 | 29.74 | 74305 | 21767.21 | 3.98% | 0.00 |
| 2024-12-13 | 27.90 | 28.95 | 0.78 | 2.77% | 27.57 | 29.50 | 86272 | 24856.19 | 4.62% | 0.00 |
| 2024-12-12 | 28.05 | 28.17 | 0.12 | 0.43% | 27.50 | 28.28 | 36372 | 10124.05 | 1.95% | 0.00 |
| 2024-12-11 | 27.89 | 28.05 | 0.14 | 0.50% | 27.76 | 28.18 | 28657 | 8017.23 | 1.54% | 11.00 |
| 2024-12-10 | 28.76 | 27.91 | 0.01 | 0.04% | 27.89 | 29.00 | 55882 | 15886.09 | 2.99% | 1.00 |
| 2024-12-09 | 28.22 | 27.90 | -0.30 | -1.06% | 27.68 | 28.76 | 44503 | 12569.67 | 2.38% | 0.00 |
| 2024-12-06 | 28.62 | 28.20 | -0.27 | -0.95% | 27.89 | 28.66 | 43844 | 12381.55 | 2.35% | 0.00 |
| 2024-12-05 | 28.30 | 28.47 | -0.21 | -0.73% | 28.00 | 28.66 | 50896 | 14429.90 | 2.73% | 0.00 |
| 2024-12-04 | 27.90 | 28.68 | 0.23 | 0.81% | 27.42 | 29.36 | 83139 | 23600.06 | 4.46% | 0.00 |
| 2024-12-03 | 27.08 | 28.45 | 1.85 | 6.95% | 26.90 | 29.25 | 112861 | 31787.72 | 6.05% | 0.00 |
| 2024-12-02 | 26.49 | 26.60 | 0.25 | 0.95% | 26.19 | 26.63 | 34228 | 9060.02 | 1.83% | 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。
