| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 7.83 | 7.63 | -0.13 | -1.68% | 7.57 | 8.07 | 2193847 | 170019.36 | 15.01% |
| 2025-05-19 | 7.70 | 7.76 | 0.00 | 0.00% | 7.41 | 7.84 | 2856665 | 219219.81 | 19.54% |
| 2025-05-16 | 7.29 | 7.76 | 0.58 | 8.08% | 7.26 | 7.90 | 3948391 | 308380.56 | 27.01% |
| 2025-05-15 | 7.30 | 7.18 | -0.12 | -1.64% | 7.12 | 7.44 | 1535230 | 111532.97 | 10.50% |
| 2025-05-14 | 7.28 | 7.30 | 0.09 | 1.25% | 7.18 | 7.44 | 1602518 | 117490.18 | 10.96% |
| 2025-05-13 | 7.35 | 7.21 | -0.04 | -0.55% | 7.11 | 7.44 | 1327064 | 95900.81 | 9.08% |
| 2025-05-12 | 7.22 | 7.25 | 0.17 | 2.40% | 7.15 | 7.39 | 1412544 | 102743.58 | 9.66% |
| 2025-05-09 | 7.47 | 7.08 | -0.31 | -4.19% | 7.07 | 7.53 | 1974910 | 141839.38 | 13.51% |
| 2025-05-08 | 7.16 | 7.39 | 0.15 | 2.07% | 7.16 | 7.68 | 2501837 | 185506.03 | 17.11% |
| 2025-05-07 | 7.10 | 7.24 | 0.29 | 4.17% | 6.96 | 7.45 | 3159284 | 227350.50 | 21.61% |
| 2025-05-06 | 6.45 | 6.95 | 0.63 | 9.97% | 6.45 | 6.95 | 972062 | 66549.17 | 6.65% |
| 2025-04-30 | 6.25 | 6.32 | 0.04 | 0.64% | 6.25 | 6.40 | 950276 | 60201.19 | 6.50% |
| 2025-04-29 | 6.21 | 6.28 | 0.06 | 0.96% | 6.21 | 6.39 | 794893 | 49992.55 | 5.44% |
| 2025-04-28 | 6.50 | 6.22 | -0.11 | -1.74% | 6.21 | 6.57 | 1213646 | 77084.74 | 8.30% |
| 2025-04-25 | 6.34 | 6.33 | 0.03 | 0.48% | 6.30 | 6.44 | 1340420 | 85447.53 | 9.17% |
| 2025-04-24 | 6.30 | 6.30 | -0.02 | -0.32% | 6.24 | 6.58 | 1891360 | 120504.04 | 12.94% |
| 2025-04-23 | 6.20 | 6.32 | 0.18 | 2.93% | 6.19 | 6.54 | 2624598 | 165968.83 | 17.95% |
| 2025-04-22 | 6.00 | 6.14 | 0.56 | 10.04% | 5.88 | 6.14 | 1331240 | 80866.39 | 9.11% |
| 2025-04-21 | 5.49 | 5.58 | 0.11 | 2.01% | 5.32 | 5.58 | 772295 | 42513.08 | 5.28% |
| 2025-04-18 | 5.29 | 5.47 | 0.17 | 3.21% | 5.22 | 5.55 | 893970 | 48113.18 | 6.11% |
| 2025-04-17 | 5.26 | 5.30 | 0.00 | 0.00% | 5.23 | 5.44 | 578971 | 31014.49 | 3.96% |
| 2025-04-16 | 5.46 | 5.30 | -0.17 | -3.11% | 5.24 | 5.50 | 807495 | 43168.40 | 5.52% |
| 2025-04-15 | 5.62 | 5.47 | -0.21 | -3.70% | 5.44 | 5.70 | 1098444 | 60570.13 | 7.51% |
| 2025-04-14 | 5.50 | 5.68 | 0.35 | 6.57% | 5.50 | 5.86 | 1543811 | 88354.83 | 10.56% |
| 2025-04-11 | 5.15 | 5.33 | 0.07 | 1.33% | 5.13 | 5.40 | 874788 | 46422.77 | 5.98% |
| 2025-04-10 | 5.30 | 5.26 | 0.14 | 2.73% | 5.22 | 5.43 | 1296648 | 68987.38 | 8.87% |
| 2025-04-09 | 4.76 | 5.12 | 0.05 | 0.99% | 4.56 | 5.25 | 1615643 | 78112.08 | 11.05% |
| 2025-04-08 | 5.11 | 5.07 | -0.56 | -9.95% | 5.07 | 5.38 | 1180844 | 60620.52 | 8.08% |
| 2025-04-07 | 5.64 | 5.63 | -0.62 | -9.92% | 5.63 | 5.75 | 355598 | 20084.54 | 2.43% |
| 2025-04-03 | 6.33 | 6.25 | -0.27 | -4.14% | 6.05 | 6.71 | 1607422 | 102647.34 | 10.99% |
| 2025-04-02 | 6.70 | 6.52 | -0.24 | -3.55% | 6.50 | 6.79 | 1574840 | 103895.34 | 10.77% |
| 2025-04-01 | 6.41 | 6.76 | 0.19 | 2.89% | 6.40 | 7.13 | 2278808 | 154042.86 | 15.59% |
| 2025-03-31 | 6.11 | 6.57 | 0.27 | 4.29% | 6.03 | 6.69 | 2157387 | 139538.66 | 14.76% |
| 2025-03-28 | 6.14 | 6.30 | 0.04 | 0.64% | 6.09 | 6.59 | 1857287 | 117452.77 | 12.70% |
| 2025-03-27 | 6.92 | 6.26 | -0.70 | -10.06% | 6.26 | 7.06 | 2465784 | 160090.97 | 16.87% |
| 2025-03-26 | 7.39 | 6.96 | -0.30 | -4.13% | 6.84 | 7.45 | 3432810 | 243976.45 | 23.48% |
| 2025-03-25 | 6.60 | 7.26 | 0.66 | 10.00% | 6.51 | 7.26 | 1323094 | 94159.27 | 9.05% |
| 2025-03-24 | 6.15 | 6.60 | 0.42 | 6.80% | 6.09 | 6.60 | 2237672 | 142922.83 | 15.31% |
| 2025-03-21 | 5.89 | 6.18 | 0.27 | 4.57% | 5.79 | 6.35 | 2003783 | 124072.34 | 13.71% |
| 2025-03-20 | 6.00 | 5.91 | -0.13 | -2.15% | 5.90 | 6.02 | 625801 | 37279.90 | 4.28% |
| 2025-03-19 | 6.11 | 6.04 | -0.13 | -2.11% | 6.01 | 6.17 | 746555 | 45181.37 | 5.11% |
| 2025-03-18 | 6.01 | 6.17 | 0.17 | 2.83% | 6.01 | 6.50 | 1448190 | 90234.05 | 9.91% |
| 2025-03-17 | 5.99 | 6.00 | 0.02 | 0.33% | 5.99 | 6.14 | 785127 | 47522.39 | 5.37% |
| 2025-03-14 | 5.96 | 5.98 | 0.02 | 0.34% | 5.85 | 5.99 | 762100 | 45184.96 | 5.21% |
| 2025-03-13 | 6.15 | 5.96 | -0.13 | -2.13% | 5.88 | 6.23 | 1088720 | 65772.85 | 7.45% |
| 2025-03-12 | 5.95 | 6.09 | 0.16 | 2.70% | 5.93 | 6.22 | 1330980 | 81336.66 | 9.10% |
| 2025-03-11 | 5.88 | 5.93 | -0.06 | -1.00% | 5.81 | 5.99 | 644755 | 38055.90 | 4.41% |
| 2025-03-10 | 5.95 | 5.99 | 0.04 | 0.67% | 5.87 | 6.10 | 762895 | 45562.80 | 5.22% |
| 2025-03-07 | 6.09 | 5.95 | -0.19 | -3.09% | 5.91 | 6.16 | 1195666 | 72143.84 | 8.18% |
| 2025-03-06 | 5.97 | 6.14 | 0.16 | 2.68% | 5.94 | 6.18 | 1839200 | 111868.41 | 12.58% |
| 2025-03-05 | 5.97 | 5.98 | -0.06 | -0.99% | 5.84 | 6.06 | 1262727 | 74891.54 | 8.64% |
| 2025-03-04 | 5.80 | 6.04 | 0.12 | 2.03% | 5.75 | 6.09 | 2369244 | 140641.91 | 16.21% |
| 2025-03-03 | 5.47 | 5.92 | 0.54 | 10.04% | 5.41 | 5.92 | 2208494 | 128825.32 | 15.11% |
| 2025-02-28 | 5.70 | 5.38 | -0.36 | -6.27% | 5.35 | 5.71 | 708361 | 39007.50 | 4.85% |
| 2025-02-27 | 5.88 | 5.74 | -0.13 | -2.21% | 5.63 | 5.89 | 745024 | 42862.77 | 5.10% |
| 2025-02-26 | 5.86 | 5.87 | -0.03 | -0.51% | 5.79 | 5.93 | 854317 | 50013.28 | 5.84% |
| 2025-02-25 | 5.80 | 5.90 | 0.00 | 0.00% | 5.71 | 5.99 | 1135633 | 66527.41 | 7.77% |
| 2025-02-24 | 5.79 | 5.90 | 0.12 | 2.08% | 5.60 | 5.93 | 1398892 | 81013.53 | 9.57% |
| 2025-02-21 | 5.70 | 5.78 | 0.08 | 1.40% | 5.63 | 5.93 | 1506377 | 87141.40 | 10.30% |
| 2025-02-20 | 6.00 | 5.70 | -0.13 | -2.23% | 5.67 | 6.01 | 2155040 | 125109.53 | 14.74% |
| 2025-02-19 | 5.62 | 5.83 | 0.53 | 10.00% | 5.62 | 5.83 | 454434 | 26333.21 | 3.11% |
| 2025-02-18 | 5.46 | 5.30 | -0.15 | -2.75% | 5.27 | 5.58 | 647531 | 35241.04 | 4.43% |
| 2025-02-17 | 5.41 | 5.45 | 0.06 | 1.11% | 5.36 | 5.47 | 494350 | 26833.61 | 3.38% |
| 2025-02-14 | 5.40 | 5.39 | -0.02 | -0.37% | 5.34 | 5.48 | 422890 | 22805.57 | 2.89% |
| 2025-02-13 | 5.55 | 5.41 | -0.13 | -2.35% | 5.40 | 5.58 | 542644 | 29608.21 | 3.71% |
| 2025-02-12 | 5.40 | 5.54 | -0.02 | -0.36% | 5.39 | 5.57 | 719371 | 39637.47 | 4.92% |
| 2025-02-11 | 5.44 | 5.56 | 0.13 | 2.39% | 5.32 | 5.66 | 1019002 | 55914.77 | 6.97% |
| 2025-02-10 | 5.27 | 5.43 | 0.17 | 3.23% | 5.26 | 5.43 | 667859 | 35832.59 | 4.57% |
| 2025-02-07 | 5.16 | 5.26 | 0.09 | 1.74% | 5.14 | 5.32 | 653526 | 34328.66 | 4.47% |
| 2025-02-06 | 5.02 | 5.17 | 0.15 | 2.99% | 4.95 | 5.17 | 465647 | 23794.77 | 3.19% |
| 2025-02-05 | 4.96 | 5.02 | 0.11 | 2.24% | 4.89 | 5.03 | 431071 | 21471.19 | 2.95% |
| 2025-01-27 | 5.16 | 4.91 | -0.23 | -4.47% | 4.90 | 5.17 | 568933 | 28323.74 | 3.89% |
| 2025-01-24 | 5.09 | 5.14 | 0.02 | 0.39% | 5.08 | 5.21 | 549551 | 28255.45 | 3.76% |
| 2025-01-23 | 5.23 | 5.12 | -0.06 | -1.16% | 5.12 | 5.35 | 765183 | 40219.92 | 5.23% |
| 2025-01-22 | 5.13 | 5.18 | 0.02 | 0.39% | 5.11 | 5.36 | 864402 | 45283.30 | 5.91% |
| 2025-01-21 | 5.18 | 5.16 | 0.06 | 1.18% | 5.10 | 5.24 | 559730 | 28860.06 | 3.83% |
| 2025-01-20 | 5.14 | 5.10 | 0.02 | 0.39% | 5.06 | 5.16 | 421849 | 21563.99 | 2.89% |
| 2025-01-17 | 5.14 | 5.08 | -0.08 | -1.55% | 5.07 | 5.17 | 483187 | 24680.32 | 3.30% |
| 2025-01-16 | 5.10 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 861215 | 44215.39 | 5.89% |
| 2025-01-15 | 5.00 | 5.04 | -0.01 | -0.20% | 4.95 | 5.15 | 598761 | 30186.03 | 4.10% |
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。
