| 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 | 14.67 | 15.02 | 0.59 | 4.09% | 14.29 | 15.27 | 2006948 | 298101.06 | 13.73% |
| 2025-10-24 | 14.10 | 14.43 | 0.31 | 2.20% | 13.90 | 14.51 | 1567117 | 222849.77 | 10.72% |
| 2025-10-23 | 13.80 | 14.12 | 0.07 | 0.50% | 13.40 | 14.27 | 1428832 | 198256.98 | 9.77% |
| 2025-10-22 | 13.90 | 14.05 | -0.04 | -0.28% | 13.78 | 14.59 | 1880378 | 266086.66 | 12.86% |
| 2025-10-21 | 13.42 | 14.09 | 0.29 | 2.10% | 13.42 | 14.13 | 1525828 | 209853.34 | 10.44% |
| 2025-10-20 | 13.46 | 13.80 | 0.59 | 4.47% | 13.32 | 14.08 | 1460615 | 200990.30 | 9.99% |
| 2025-10-17 | 14.10 | 13.21 | -1.13 | -7.88% | 13.15 | 14.25 | 1842718 | 249148.19 | 12.60% |
| 2025-10-16 | 14.80 | 14.34 | -0.50 | -3.37% | 14.10 | 15.08 | 1852589 | 268891.12 | 12.67% |
| 2025-10-15 | 14.68 | 14.84 | -0.24 | -1.59% | 14.60 | 15.57 | 1948368 | 292216.41 | 13.33% |
| 2025-10-14 | 16.52 | 15.08 | -1.18 | -7.26% | 14.77 | 16.68 | 3208790 | 498441.84 | 21.95% |
| 2025-10-13 | 13.99 | 16.29 | 1.48 | 9.99% | 13.99 | 16.29 | 3212665 | 490652.00 | 21.97% |
| 2025-10-10 | 15.38 | 14.81 | 0.83 | 5.94% | 14.41 | 15.38 | 4115858 | 614710.00 | 28.15% |
| 2025-10-09 | 13.98 | 13.98 | 1.27 | 9.99% | 13.97 | 13.98 | 382045 | 53409.92 | 2.61% |
| 2025-09-30 | 12.61 | 12.71 | 0.22 | 1.76% | 12.56 | 13.12 | 1783454 | 228788.84 | 12.20% |
| 2025-09-29 | 12.45 | 12.49 | 0.10 | 0.81% | 11.91 | 12.85 | 1907424 | 236971.23 | 13.05% |
| 2025-09-26 | 12.91 | 12.39 | -0.42 | -3.28% | 12.33 | 13.66 | 2737423 | 353281.09 | 18.72% |
| 2025-09-25 | 12.50 | 12.81 | 0.59 | 4.83% | 11.80 | 13.39 | 3526135 | 441221.88 | 24.12% |
| 2025-09-24 | 12.28 | 12.22 | 0.12 | 0.99% | 11.81 | 12.58 | 3410526 | 413659.56 | 23.33% |
| 2025-09-23 | 11.30 | 12.10 | 1.10 | 10.00% | 11.28 | 12.10 | 2180566 | 259374.12 | 14.92% |
| 2025-09-22 | 10.06 | 11.00 | 1.00 | 10.00% | 10.03 | 11.00 | 1934252 | 206009.81 | 13.23% |
| 2025-09-19 | 10.08 | 10.00 | -0.08 | -0.79% | 9.94 | 10.23 | 989439 | 99810.85 | 6.77% |
| 2025-09-18 | 10.28 | 10.08 | -0.90 | -8.20% | 9.90 | 10.44 | 2321137 | 235167.03 | 15.88% |
| 2025-09-17 | 11.09 | 10.98 | -0.11 | -0.99% | 10.86 | 11.09 | 664355 | 72776.23 | 4.54% |
| 2025-09-16 | 10.93 | 11.09 | 0.14 | 1.28% | 10.71 | 11.10 | 936933 | 102344.95 | 6.41% |
| 2025-09-15 | 11.21 | 10.95 | -0.26 | -2.32% | 10.84 | 11.32 | 1095863 | 120520.36 | 7.50% |
| 2025-09-12 | 11.00 | 11.21 | 0.22 | 2.00% | 10.92 | 11.76 | 1831629 | 208199.38 | 12.53% |
| 2025-09-11 | 10.56 | 10.99 | 0.32 | 3.00% | 10.52 | 11.06 | 1090811 | 118523.38 | 7.46% |
| 2025-09-10 | 10.79 | 10.67 | -0.15 | -1.39% | 10.55 | 10.93 | 888684 | 95306.72 | 6.08% |
| 2025-09-09 | 10.75 | 10.82 | -0.07 | -0.64% | 10.71 | 11.10 | 1279504 | 139314.06 | 8.75% |
| 2025-09-08 | 10.36 | 10.89 | 0.70 | 6.87% | 10.25 | 10.99 | 1657070 | 176587.58 | 11.33% |
| 2025-09-05 | 9.78 | 10.19 | 0.36 | 3.66% | 9.71 | 10.20 | 1021008 | 102236.01 | 6.98% |
| 2025-09-04 | 10.63 | 9.83 | -0.65 | -6.20% | 9.62 | 10.87 | 1492384 | 151710.70 | 10.21% |
| 2025-09-03 | 10.57 | 10.48 | -0.08 | -0.76% | 10.36 | 10.78 | 1083738 | 114592.40 | 7.41% |
| 2025-09-02 | 11.11 | 10.56 | -0.72 | -6.38% | 10.47 | 11.32 | 1918378 | 207122.14 | 13.12% |
| 2025-09-01 | 11.19 | 11.28 | 0.15 | 1.35% | 11.13 | 11.99 | 2077230 | 236989.47 | 14.21% |
| 2025-08-29 | 11.10 | 11.13 | 0.09 | 0.82% | 10.80 | 11.40 | 1914392 | 212144.66 | 13.09% |
| 2025-08-28 | 10.75 | 11.04 | 0.27 | 2.51% | 10.55 | 11.24 | 2993560 | 326293.75 | 20.48% |
| 2025-08-27 | 10.03 | 10.77 | 0.75 | 7.49% | 10.03 | 11.02 | 3267333 | 351358.31 | 22.35% |
| 2025-08-26 | 10.08 | 10.02 | -0.06 | -0.60% | 9.85 | 10.19 | 1337393 | 133880.75 | 9.15% |
| 2025-08-25 | 9.50 | 10.08 | 0.68 | 7.23% | 9.49 | 10.20 | 2071460 | 205705.52 | 14.17% |
| 2025-08-22 | 9.25 | 9.40 | 0.15 | 1.62% | 9.16 | 9.43 | 999134 | 92797.25 | 6.83% |
| 2025-08-21 | 9.49 | 9.25 | -0.19 | -2.01% | 9.22 | 9.57 | 901608 | 84223.17 | 6.17% |
| 2025-08-20 | 9.33 | 9.44 | 0.06 | 0.64% | 9.18 | 9.44 | 879363 | 82094.69 | 6.01% |
| 2025-08-19 | 9.33 | 9.38 | 0.05 | 0.54% | 9.29 | 9.55 | 1274469 | 120291.57 | 8.72% |
| 2025-08-18 | 9.37 | 9.33 | 0.02 | 0.21% | 9.22 | 9.41 | 1296567 | 120850.14 | 8.87% |
| 2025-08-15 | 9.32 | 9.31 | -0.03 | -0.32% | 9.18 | 9.34 | 1030042 | 95547.06 | 7.05% |
| 2025-08-14 | 9.23 | 9.34 | 0.20 | 2.19% | 9.07 | 9.48 | 1907629 | 177258.22 | 13.05% |
| 2025-08-13 | 8.84 | 9.14 | 0.30 | 3.39% | 8.80 | 9.15 | 1387182 | 125559.80 | 9.49% |
| 2025-08-12 | 8.90 | 8.84 | -0.06 | -0.67% | 8.71 | 8.91 | 746065 | 65580.42 | 5.10% |
| 2025-08-11 | 8.88 | 8.90 | 0.02 | 0.23% | 8.82 | 8.93 | 547592 | 48671.30 | 3.75% |
| 2025-08-08 | 8.94 | 8.88 | -0.04 | -0.45% | 8.88 | 8.95 | 475612 | 42348.45 | 3.25% |
| 2025-08-07 | 9.10 | 8.92 | -0.15 | -1.65% | 8.89 | 9.13 | 731508 | 65468.07 | 5.00% |
| 2025-08-06 | 9.00 | 9.07 | 0.09 | 1.00% | 8.93 | 9.07 | 630169 | 56858.98 | 4.31% |
| 2025-08-05 | 8.98 | 8.98 | 0.00 | 0.00% | 8.92 | 9.03 | 585579 | 52511.06 | 4.01% |
| 2025-08-04 | 8.95 | 8.98 | -0.14 | -1.54% | 8.88 | 9.02 | 654582 | 58475.92 | 4.48% |
| 2025-08-01 | 9.04 | 9.12 | 0.07 | 0.77% | 8.79 | 9.13 | 785720 | 70578.04 | 5.37% |
| 2025-07-31 | 9.24 | 9.05 | -0.19 | -2.06% | 8.93 | 9.30 | 994592 | 90900.30 | 6.80% |
| 2025-07-30 | 9.30 | 9.24 | -0.10 | -1.07% | 9.10 | 9.30 | 871636 | 79936.66 | 5.96% |
| 2025-07-29 | 9.40 | 9.34 | -0.13 | -1.37% | 9.21 | 9.46 | 1023424 | 95001.54 | 7.00% |
| 2025-07-28 | 9.55 | 9.47 | -0.11 | -1.15% | 9.28 | 9.64 | 1487062 | 139860.53 | 10.17% |
| 2025-07-25 | 9.18 | 9.58 | 0.41 | 4.47% | 9.10 | 9.69 | 2401209 | 227973.77 | 16.42% |
| 2025-07-24 | 9.09 | 9.17 | 0.10 | 1.10% | 9.07 | 9.36 | 1393022 | 127776.74 | 9.53% |
| 2025-07-23 | 9.11 | 9.07 | 0.17 | 1.91% | 9.05 | 9.50 | 2120036 | 195876.62 | 14.50% |
| 2025-07-22 | 9.09 | 8.90 | -0.26 | -2.84% | 8.83 | 9.18 | 1309369 | 116813.48 | 8.96% |
| 2025-07-21 | 8.96 | 9.16 | 0.21 | 2.35% | 8.96 | 9.33 | 1564354 | 143836.91 | 10.70% |
| 2025-07-18 | 9.04 | 8.95 | -0.08 | -0.89% | 8.86 | 9.08 | 990666 | 88583.79 | 6.78% |
| 2025-07-17 | 9.10 | 9.03 | -0.10 | -1.10% | 8.96 | 9.15 | 1268680 | 114765.43 | 8.68% |
| 2025-07-16 | 8.96 | 9.13 | 0.14 | 1.56% | 8.90 | 9.28 | 1636353 | 148713.86 | 11.19% |
| 2025-07-15 | 8.75 | 8.99 | 0.22 | 2.51% | 8.71 | 9.30 | 1598548 | 144369.02 | 10.93% |
| 2025-07-14 | 9.00 | 8.77 | -0.13 | -1.46% | 8.67 | 9.08 | 1616308 | 143282.88 | 11.06% |
| 2025-07-11 | 8.78 | 8.90 | 0.08 | 0.91% | 8.78 | 9.10 | 1080145 | 96688.27 | 7.39% |
| 2025-07-10 | 8.83 | 8.82 | -0.11 | -1.23% | 8.74 | 8.94 | 1109337 | 97901.02 | 7.59% |
| 2025-07-09 | 8.87 | 8.93 | 0.01 | 0.11% | 8.84 | 9.32 | 1687685 | 153307.64 | 11.54% |
| 2025-07-08 | 9.01 | 8.92 | -0.17 | -1.87% | 8.76 | 9.01 | 1465788 | 129918.60 | 10.03% |
| 2025-07-07 | 8.73 | 9.09 | 0.36 | 4.12% | 8.67 | 9.18 | 2089454 | 187357.05 | 14.29% |
| 2025-07-04 | 8.70 | 8.73 | 0.03 | 0.34% | 8.61 | 8.95 | 1686096 | 147994.27 | 11.53% |
| 2025-07-03 | 8.70 | 8.70 | 0.18 | 2.11% | 8.50 | 8.79 | 1506621 | 130080.32 | 10.31% |
| 2025-07-02 | 8.45 | 8.52 | -0.14 | -1.62% | 8.43 | 8.80 | 2398634 | 206184.28 | 16.41% |
| 2025-07-01 | 8.39 | 8.66 | 0.57 | 7.05% | 8.38 | 8.90 | 3277558 | 288122.56 | 22.42% |
| 2025-06-30 | 7.93 | 8.09 | 0.20 | 2.53% | 7.93 | 8.12 | 943257 | 76116.46 | 6.45% |
永鼎股份(600105)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。
