| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.27 | 28.20 | 2.25 | 8.67% | 26.27 | 28.20 | 2300251 | 634456.00 | 15.73% |
| 2026-02-02 | 26.00 | 25.95 | -0.48 | -1.82% | 25.84 | 27.38 | 1184889 | 316914.19 | 8.10% |
| 2026-01-30 | 26.25 | 26.43 | -0.44 | -1.64% | 24.46 | 27.11 | 1595435 | 409568.25 | 10.91% |
| 2026-01-29 | 26.00 | 26.87 | 0.57 | 2.17% | 25.97 | 27.49 | 1486892 | 400908.84 | 10.17% |
| 2026-01-28 | 26.00 | 26.30 | -0.09 | -0.34% | 25.85 | 27.19 | 1083387 | 286938.56 | 7.41% |
| 2026-01-27 | 25.62 | 26.39 | 0.53 | 2.05% | 24.96 | 26.99 | 1381621 | 360162.19 | 9.45% |
| 2026-01-26 | 27.00 | 25.86 | -1.39 | -5.10% | 25.81 | 27.00 | 1215405 | 318613.34 | 8.31% |
| 2026-01-23 | 27.71 | 27.25 | -0.55 | -1.98% | 26.70 | 27.71 | 1351756 | 366040.00 | 9.25% |
| 2026-01-22 | 26.13 | 27.80 | 1.67 | 6.39% | 26.13 | 27.96 | 1815190 | 495532.50 | 12.42% |
| 2026-01-21 | 25.34 | 26.13 | 0.91 | 3.61% | 25.00 | 26.71 | 1262455 | 329569.59 | 8.64% |
| 2026-01-20 | 27.02 | 25.22 | -1.79 | -6.63% | 24.89 | 27.40 | 1668976 | 428152.44 | 11.42% |
| 2026-01-19 | 27.00 | 27.01 | -0.36 | -1.32% | 26.80 | 27.48 | 1020409 | 276743.50 | 6.98% |
| 2026-01-16 | 27.57 | 27.37 | 0.08 | 0.29% | 26.98 | 27.80 | 1148344 | 313963.59 | 7.85% |
| 2026-01-15 | 28.50 | 27.29 | -1.74 | -5.99% | 26.15 | 28.67 | 1954655 | 530535.69 | 13.37% |
| 2026-01-14 | 28.04 | 29.03 | 0.37 | 1.29% | 28.01 | 29.99 | 1804470 | 526294.81 | 12.34% |
| 2026-01-13 | 30.99 | 28.66 | -2.87 | -9.10% | 28.60 | 31.08 | 2278463 | 675209.81 | 15.58% |
| 2026-01-12 | 30.21 | 31.53 | 1.33 | 4.40% | 29.40 | 32.50 | 2907284 | 890631.19 | 19.89% |
| 2026-01-09 | 27.50 | 30.20 | 2.20 | 7.86% | 27.01 | 30.68 | 2561902 | 740110.56 | 17.52% |
| 2026-01-08 | 27.30 | 28.00 | 0.71 | 2.60% | 26.80 | 28.30 | 2357269 | 650880.81 | 16.12% |
| 2026-01-07 | 25.70 | 27.29 | 1.11 | 4.24% | 25.50 | 27.98 | 2564238 | 691492.81 | 17.54% |
| 2026-01-06 | 26.00 | 26.18 | -0.42 | -1.58% | 24.58 | 26.87 | 2785818 | 706061.81 | 19.05% |
| 2026-01-05 | 25.50 | 26.60 | 1.50 | 5.98% | 25.20 | 27.02 | 2120267 | 561186.25 | 14.50% |
| 2025-12-31 | 25.53 | 25.10 | -0.81 | -3.13% | 25.01 | 26.67 | 2171919 | 554163.12 | 14.86% |
| 2025-12-30 | 25.20 | 25.91 | -0.23 | -0.88% | 25.18 | 27.98 | 2582396 | 682517.62 | 17.66% |
| 2025-12-29 | 25.98 | 26.14 | 0.26 | 1.00% | 24.88 | 26.80 | 2338609 | 607955.62 | 16.00% |
| 2025-12-26 | 23.49 | 25.88 | 2.35 | 9.99% | 23.49 | 25.88 | 2246956 | 562158.00 | 15.37% |
| 2025-12-25 | 23.77 | 23.53 | 0.19 | 0.81% | 23.26 | 24.97 | 2419150 | 579058.88 | 16.55% |
| 2025-12-24 | 20.77 | 23.34 | 2.12 | 9.99% | 20.71 | 23.34 | 2465482 | 542869.94 | 16.86% |
| 2025-12-23 | 21.96 | 21.22 | -0.32 | -1.49% | 20.94 | 22.88 | 2463778 | 537353.50 | 16.85% |
| 2025-12-22 | 20.90 | 21.54 | 1.33 | 6.58% | 20.76 | 21.74 | 2333296 | 496601.41 | 15.96% |
| 2025-12-19 | 20.80 | 20.21 | 0.13 | 0.65% | 19.85 | 21.15 | 1990714 | 405943.88 | 13.62% |
| 2025-12-18 | 19.80 | 20.08 | -0.25 | -1.23% | 19.80 | 21.10 | 2120252 | 433146.22 | 14.50% |
| 2025-12-17 | 19.19 | 20.33 | 1.42 | 7.51% | 19.11 | 20.80 | 2837185 | 570644.81 | 19.41% |
| 2025-12-16 | 20.11 | 18.91 | -1.21 | -6.01% | 18.66 | 20.16 | 2393698 | 462284.25 | 16.37% |
| 2025-12-15 | 21.42 | 20.12 | -1.76 | -8.04% | 19.69 | 22.08 | 3011077 | 615582.38 | 20.60% |
| 2025-12-12 | 21.04 | 21.88 | 0.84 | 3.99% | 19.89 | 22.30 | 3751062 | 789049.38 | 25.66% |
| 2025-12-11 | 19.50 | 21.04 | 1.91 | 9.98% | 19.28 | 21.04 | 1647652 | 342013.31 | 11.27% |
| 2025-12-10 | 17.89 | 19.13 | 1.35 | 7.59% | 17.71 | 19.16 | 2172630 | 399597.09 | 14.86% |
| 2025-12-09 | 17.92 | 17.78 | -0.36 | -1.98% | 17.73 | 18.60 | 1966690 | 355866.97 | 13.45% |
| 2025-12-08 | 17.50 | 18.14 | 1.02 | 5.96% | 17.46 | 18.58 | 3089961 | 559550.44 | 21.14% |
| 2025-12-05 | 15.75 | 17.12 | 1.56 | 10.03% | 15.66 | 17.12 | 1981724 | 329817.41 | 13.55% |
| 2025-12-04 | 15.81 | 15.56 | -0.48 | -2.99% | 15.47 | 16.03 | 1227558 | 191944.44 | 8.40% |
| 2025-12-03 | 15.93 | 16.04 | 0.10 | 0.63% | 15.78 | 16.32 | 1448635 | 232247.98 | 9.91% |
| 2025-12-02 | 16.00 | 15.94 | -0.15 | -0.93% | 15.87 | 16.26 | 1167722 | 186851.69 | 7.99% |
| 2025-12-01 | 16.42 | 16.09 | -0.33 | -2.01% | 16.04 | 16.66 | 1644750 | 267502.56 | 11.25% |
| 2025-11-28 | 16.93 | 16.42 | -0.21 | -1.26% | 16.07 | 17.00 | 1889970 | 308200.16 | 12.93% |
| 2025-11-27 | 17.08 | 16.63 | -0.66 | -3.82% | 16.50 | 17.39 | 2978654 | 505402.62 | 20.37% |
| 2025-11-26 | 15.98 | 17.29 | 1.57 | 9.99% | 15.75 | 17.29 | 4050836 | 679401.69 | 27.71% |
| 2025-11-25 | 14.58 | 15.72 | 1.43 | 10.01% | 14.55 | 15.72 | 1904062 | 292625.25 | 13.02% |
| 2025-11-24 | 14.20 | 14.29 | 0.63 | 4.61% | 13.93 | 14.76 | 1239818 | 177324.55 | 8.48% |
| 2025-11-21 | 14.00 | 13.66 | -0.84 | -5.79% | 13.61 | 14.33 | 1326179 | 184954.88 | 9.07% |
| 2025-11-20 | 16.16 | 14.50 | -1.38 | -8.69% | 14.45 | 16.48 | 2042725 | 305923.03 | 13.97% |
| 2025-11-19 | 15.20 | 15.88 | 0.41 | 2.65% | 15.20 | 16.58 | 2296945 | 364214.59 | 15.71% |
| 2025-11-18 | 14.58 | 15.47 | 0.89 | 6.10% | 14.54 | 15.73 | 2388178 | 365516.28 | 16.34% |
| 2025-11-17 | 14.58 | 14.58 | -0.06 | -0.41% | 14.16 | 14.75 | 1122452 | 162247.25 | 7.68% |
| 2025-11-14 | 14.90 | 14.64 | -0.66 | -4.31% | 14.64 | 15.28 | 1788121 | 265953.34 | 12.23% |
| 2025-11-13 | 14.07 | 15.30 | 1.39 | 9.99% | 14.07 | 15.30 | 2401737 | 358915.19 | 16.43% |
| 2025-11-12 | 14.55 | 13.91 | -0.95 | -6.39% | 13.67 | 14.59 | 1273662 | 178482.22 | 8.71% |
| 2025-11-11 | 13.96 | 14.86 | 0.90 | 6.45% | 13.96 | 15.18 | 1747120 | 258237.70 | 11.95% |
| 2025-11-10 | 14.24 | 13.96 | -0.35 | -2.45% | 13.72 | 14.38 | 944972 | 131720.05 | 6.46% |
| 2025-11-07 | 14.70 | 14.31 | -0.61 | -4.09% | 14.28 | 14.73 | 912159 | 131413.36 | 6.24% |
| 2025-11-06 | 14.52 | 14.92 | 0.37 | 2.54% | 14.52 | 15.17 | 1077912 | 159668.77 | 7.37% |
| 2025-11-05 | 14.25 | 14.55 | -0.30 | -2.02% | 14.06 | 14.78 | 1090831 | 157310.95 | 7.46% |
| 2025-11-04 | 14.90 | 14.85 | -0.19 | -1.26% | 14.76 | 15.60 | 1286731 | 195579.94 | 8.80% |
| 2025-11-03 | 15.07 | 15.04 | 0.11 | 0.74% | 14.73 | 15.35 | 1223594 | 184247.84 | 8.37% |
| 2025-10-31 | 15.22 | 14.93 | -0.30 | -1.97% | 14.88 | 15.42 | 1177052 | 177345.84 | 8.05% |
| 2025-10-30 | 15.98 | 15.23 | -0.80 | -4.99% | 14.93 | 16.00 | 2019805 | 310666.47 | 13.82% |
| 2025-10-29 | 16.09 | 16.03 | -0.05 | -0.31% | 15.42 | 16.50 | 2544231 | 406869.56 | 17.40% |
| 2025-10-28 | 15.18 | 16.08 | 1.06 | 7.06% | 15.03 | 16.52 | 3065511 | 494247.69 | 20.97% |
| 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% |
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。
