| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 30.72 | 31.40 | 0.80 | 2.61% | 30.47 | 31.70 | 85626 | 26633.92 | 4.59% | 18.00 |
| 2026-03-24 | 29.70 | 30.60 | 1.55 | 5.34% | 28.86 | 30.67 | 78700 | 23509.04 | 4.21% | 0.00 |
| 2026-03-23 | 29.31 | 29.05 | -1.20 | -3.97% | 28.81 | 30.54 | 70807 | 20960.14 | 3.79% | 0.00 |
| 2026-03-20 | 30.20 | 30.25 | 0.26 | 0.87% | 30.10 | 32.10 | 87353 | 27176.12 | 4.68% | 30.00 |
| 2026-03-19 | 30.20 | 29.99 | -0.36 | -1.19% | 29.81 | 30.46 | 35891 | 10799.42 | 1.92% | 0.00 |
| 2026-03-18 | 29.76 | 30.35 | 0.61 | 2.05% | 29.76 | 30.48 | 42756 | 12905.44 | 2.29% | 0.00 |
| 2026-03-17 | 31.05 | 29.74 | -1.11 | -3.60% | 29.74 | 31.05 | 63360 | 19192.30 | 3.39% | 0.00 |
| 2026-03-16 | 31.00 | 30.85 | -0.35 | -1.12% | 30.27 | 31.10 | 58702 | 18011.25 | 3.14% | 0.00 |
| 2026-03-13 | 31.51 | 31.20 | -0.88 | -2.74% | 31.00 | 32.15 | 69851 | 21984.90 | 3.74% | 3.00 |
| 2026-03-12 | 32.32 | 32.08 | -0.60 | -1.84% | 31.39 | 32.57 | 100532 | 32041.92 | 5.38% | 0.00 |
| 2026-03-11 | 31.37 | 32.68 | 1.25 | 3.98% | 31.00 | 32.88 | 128180 | 41141.96 | 6.86% | 4.00 |
| 2026-03-10 | 31.67 | 31.43 | -0.19 | -0.60% | 31.32 | 32.37 | 111222 | 35295.57 | 5.96% | 0.00 |
| 2026-03-09 | 30.99 | 31.62 | 0.74 | 2.40% | 30.88 | 31.77 | 113327 | 35625.40 | 6.07% | 0.00 |
| 2026-03-06 | 30.88 | 30.88 | 0.01 | 0.03% | 30.66 | 31.55 | 84412 | 26226.51 | 4.52% | 0.00 |
| 2026-03-05 | 31.73 | 30.87 | -0.04 | -0.13% | 30.78 | 32.58 | 139161 | 43561.21 | 7.45% | 0.00 |
| 2026-03-04 | 28.28 | 30.91 | 2.51 | 8.84% | 28.11 | 30.99 | 161241 | 48857.35 | 8.63% | 10.00 |
| 2026-03-03 | 29.19 | 28.40 | -0.78 | -2.67% | 28.38 | 29.74 | 56828 | 16510.96 | 3.04% | 0.00 |
| 2026-03-02 | 29.80 | 29.18 | -1.09 | -3.60% | 28.73 | 30.14 | 53737 | 15770.72 | 2.88% | 0.00 |
| 2026-02-27 | 29.80 | 30.27 | 0.42 | 1.41% | 29.56 | 30.47 | 56777 | 17085.08 | 3.04% | 0.00 |
| 2026-02-26 | 29.40 | 29.85 | 0.35 | 1.19% | 29.29 | 29.86 | 39442 | 11698.85 | 2.11% | 1.00 |
| 2026-02-25 | 29.58 | 29.50 | 0.01 | 0.03% | 29.30 | 29.71 | 30252 | 8901.60 | 1.62% | 0.00 |
| 2026-02-24 | 29.00 | 29.49 | 0.81 | 2.82% | 28.88 | 29.59 | 35760 | 10500.89 | 1.91% | 0.00 |
| 2026-02-13 | 28.99 | 28.68 | -0.41 | -1.41% | 28.60 | 29.11 | 27625 | 7966.53 | 1.48% | 0.00 |
| 2026-02-12 | 29.05 | 29.09 | 0.04 | 0.14% | 28.95 | 29.59 | 43695 | 12815.50 | 2.34% | 0.00 |
| 2026-02-11 | 29.13 | 29.05 | -0.10 | -0.34% | 29.03 | 29.72 | 25046 | 7343.16 | 1.34% | 0.00 |
| 2026-02-10 | 29.55 | 29.15 | -0.52 | -1.75% | 29.05 | 29.72 | 35278 | 10344.51 | 1.89% | 0.00 |
| 2026-02-09 | 29.55 | 29.67 | 0.47 | 1.61% | 29.19 | 29.83 | 47070 | 13928.51 | 2.52% | 5.00 |
| 2026-02-06 | 29.42 | 29.20 | -0.16 | -0.54% | 28.60 | 29.67 | 35774 | 10466.16 | 1.92% | 0.00 |
| 2026-02-05 | 29.46 | 29.36 | -0.21 | -0.71% | 29.11 | 29.66 | 44302 | 13022.70 | 2.37% | 0.00 |
| 2026-02-04 | 29.10 | 29.57 | 0.43 | 1.48% | 28.88 | 29.89 | 53949 | 15908.46 | 2.89% | 4.00 |
| 2026-02-03 | 29.22 | 29.14 | 0.35 | 1.22% | 28.56 | 29.33 | 39358 | 11402.14 | 2.11% | 0.00 |
| 2026-02-02 | 27.89 | 28.79 | 0.86 | 3.08% | 27.89 | 29.76 | 76461 | 22246.01 | 4.09% | 0.00 |
| 2026-01-30 | 27.80 | 27.93 | 0.12 | 0.43% | 27.31 | 28.15 | 33359 | 9247.15 | 1.79% | 0.00 |
| 2026-01-29 | 28.25 | 27.81 | -0.46 | -1.63% | 27.69 | 28.45 | 35310 | 9903.21 | 1.89% | 0.00 |
| 2026-01-28 | 28.88 | 28.27 | -0.82 | -2.82% | 28.20 | 29.20 | 39616 | 11290.21 | 2.12% | 0.00 |
| 2026-01-27 | 29.25 | 29.09 | -0.32 | -1.09% | 27.93 | 29.28 | 54466 | 15577.44 | 2.92% | 0.00 |
| 2026-01-26 | 29.70 | 29.41 | -0.09 | -0.31% | 29.16 | 30.70 | 80957 | 24254.79 | 4.34% | 0.00 |
| 2026-01-23 | 28.92 | 29.50 | 0.58 | 2.01% | 28.90 | 29.77 | 52645 | 15486.13 | 2.82% | 0.00 |
| 2026-01-22 | 28.80 | 28.92 | 0.06 | 0.21% | 28.69 | 29.16 | 36122 | 10423.34 | 1.93% | 0.00 |
| 2026-01-21 | 28.93 | 28.86 | -0.41 | -1.40% | 28.58 | 29.42 | 53738 | 15540.48 | 2.88% | 0.00 |
| 2026-01-20 | 29.76 | 29.27 | -0.49 | -1.65% | 29.06 | 30.20 | 67644 | 19947.43 | 3.62% | 0.00 |
| 2026-01-19 | 28.40 | 29.76 | 0.98 | 3.41% | 28.40 | 30.01 | 87650 | 26018.46 | 4.69% | 0.00 |
| 2026-01-16 | 29.21 | 28.78 | 0.35 | 1.23% | 28.58 | 29.89 | 62559 | 18124.23 | 3.35% | 0.00 |
| 2026-01-15 | 28.57 | 28.43 | -0.27 | -0.94% | 27.81 | 28.99 | 54946 | 15577.67 | 2.94% | 0.00 |
| 2026-01-14 | 28.14 | 28.70 | 0.42 | 1.49% | 28.05 | 29.25 | 87474 | 25043.28 | 4.68% | 0.00 |
| 2026-01-13 | 27.95 | 28.28 | 0.30 | 1.07% | 27.39 | 28.80 | 91535 | 25714.48 | 4.90% | 0.00 |
| 2026-01-12 | 27.59 | 27.98 | 0.40 | 1.45% | 27.29 | 28.30 | 53238 | 14796.02 | 2.85% | 0.00 |
| 2026-01-09 | 27.40 | 27.58 | 0.13 | 0.47% | 27.30 | 27.95 | 40578 | 11218.69 | 2.17% | 0.00 |
| 2026-01-08 | 27.46 | 27.45 | 0.00 | 0.00% | 27.25 | 27.88 | 37004 | 10202.75 | 1.98% | 0.00 |
| 2026-01-07 | 27.11 | 27.45 | 0.38 | 1.40% | 27.05 | 27.75 | 41785 | 11476.71 | 2.24% | 0.00 |
| 2026-01-06 | 27.17 | 27.07 | -0.03 | -0.11% | 26.95 | 27.45 | 44156 | 11985.71 | 2.36% | 0.00 |
| 2026-01-05 | 26.55 | 27.10 | 0.77 | 2.92% | 26.55 | 27.83 | 50562 | 13758.02 | 2.71% | 0.00 |
| 2025-12-31 | 27.08 | 26.33 | -0.71 | -2.63% | 26.30 | 27.19 | 43006 | 11401.43 | 2.30% | 0.00 |
| 2025-12-30 | 27.58 | 27.04 | -0.54 | -1.96% | 27.01 | 27.59 | 40815 | 11129.15 | 2.19% | 0.00 |
| 2025-12-29 | 28.00 | 27.58 | -0.42 | -1.50% | 27.50 | 28.24 | 33491 | 9321.55 | 1.79% | 0.00 |
| 2025-12-26 | 28.10 | 28.00 | -0.18 | -0.64% | 27.60 | 28.35 | 45129 | 12642.64 | 2.42% | 0.00 |
| 2025-12-25 | 28.25 | 28.18 | 0.02 | 0.07% | 28.03 | 28.50 | 37827 | 10669.33 | 2.03% | 0.00 |
| 2025-12-24 | 27.65 | 28.16 | 0.46 | 1.66% | 27.50 | 28.30 | 39036 | 10966.24 | 2.09% | 0.00 |
| 2025-12-23 | 27.40 | 27.70 | 0.21 | 0.76% | 27.02 | 28.08 | 55840 | 15347.33 | 2.99% | 0.00 |
| 2025-12-22 | 27.91 | 27.49 | -1.04 | -3.65% | 27.03 | 27.99 | 84107 | 23091.60 | 4.50% | 0.00 |
| 2025-12-19 | 27.83 | 28.53 | 0.73 | 2.63% | 27.81 | 29.29 | 63325 | 18242.62 | 3.39% | 0.00 |
| 2025-12-18 | 27.60 | 27.80 | 0.00 | 0.00% | 27.35 | 28.40 | 46626 | 12955.88 | 2.50% | 0.00 |
| 2025-12-17 | 27.89 | 27.80 | -0.02 | -0.07% | 27.01 | 28.00 | 45245 | 12393.98 | 2.42% | 0.00 |
| 2025-12-16 | 28.76 | 27.82 | -1.14 | -3.94% | 27.45 | 28.78 | 62077 | 17321.09 | 3.32% | 0.00 |
| 2025-12-15 | 29.39 | 28.96 | -0.69 | -2.33% | 28.77 | 29.97 | 66269 | 19369.66 | 3.55% | 0.00 |
| 2025-12-12 | 29.49 | 29.65 | 0.12 | 0.41% | 29.40 | 30.20 | 63834 | 19071.54 | 3.42% | 0.00 |
| 2025-12-11 | 30.31 | 29.53 | -0.87 | -2.86% | 29.50 | 30.57 | 79306 | 23700.06 | 4.25% | 0.00 |
| 2025-12-10 | 31.00 | 30.40 | -1.15 | -3.65% | 30.12 | 31.00 | 106022 | 32289.09 | 5.68% | 0.00 |
| 2025-12-09 | 30.20 | 31.55 | 1.23 | 4.06% | 29.88 | 31.58 | 140477 | 43436.89 | 7.52% | 0.00 |
| 2025-12-08 | 30.69 | 30.32 | 0.08 | 0.26% | 30.20 | 31.14 | 109387 | 33411.87 | 5.86% | 4.00 |
| 2025-12-05 | 28.50 | 30.24 | 1.92 | 6.78% | 28.02 | 30.40 | 124194 | 36869.30 | 6.65% | 4.00 |
| 2025-12-04 | 29.30 | 28.32 | -1.40 | -4.71% | 28.28 | 29.44 | 89524 | 25693.00 | 4.79% | 3.00 |
| 2025-12-03 | 28.55 | 29.72 | 0.99 | 3.45% | 28.51 | 30.92 | 139064 | 41492.45 | 7.45% | 0.00 |
| 2025-12-02 | 28.08 | 28.73 | 0.32 | 1.13% | 28.08 | 29.09 | 66236 | 18998.46 | 3.55% | 0.00 |
| 2025-12-01 | 28.40 | 28.41 | 0.01 | 0.04% | 28.06 | 28.60 | 46776 | 13243.27 | 2.50% | 0.00 |
| 2025-11-28 | 27.45 | 28.40 | 0.83 | 3.01% | 27.45 | 28.56 | 56716 | 16024.81 | 3.04% | 0.00 |
| 2025-11-27 | 27.28 | 27.57 | 0.18 | 0.66% | 27.28 | 27.99 | 42316 | 11714.33 | 2.27% | 0.00 |
| 2025-11-26 | 28.71 | 27.39 | -1.31 | -4.56% | 27.27 | 28.88 | 67179 | 18743.18 | 3.60% | 0.00 |
| 2025-11-25 | 27.91 | 28.70 | 1.01 | 3.65% | 27.63 | 29.09 | 69872 | 19894.77 | 3.74% | 0.00 |
| 2025-11-24 | 27.51 | 27.69 | 0.28 | 1.02% | 26.90 | 27.85 | 56939 | 15569.61 | 3.05% | 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。
