| 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 | 13.98 | 14.08 | 0.10 | 0.72% | 13.90 | 14.20 | 43681 | 6140.13 | 0.30% |
| 2026-03-24 | 13.94 | 13.98 | 0.20 | 1.45% | 13.79 | 14.02 | 60905 | 8469.94 | 0.42% |
| 2026-03-23 | 14.11 | 13.78 | -0.58 | -4.04% | 13.66 | 14.19 | 99345 | 13820.84 | 0.68% |
| 2026-03-20 | 14.78 | 14.36 | -0.39 | -2.64% | 14.31 | 14.81 | 72125 | 10438.48 | 0.50% |
| 2026-03-19 | 14.79 | 14.75 | -0.20 | -1.34% | 14.65 | 14.94 | 59723 | 8828.92 | 0.41% |
| 2026-03-18 | 14.82 | 14.95 | 0.10 | 0.67% | 14.68 | 14.96 | 76449 | 11334.70 | 0.53% |
| 2026-03-17 | 14.70 | 14.85 | 0.11 | 0.75% | 14.55 | 15.44 | 126038 | 18871.68 | 0.87% |
| 2026-03-16 | 14.55 | 14.74 | 0.18 | 1.24% | 14.50 | 14.82 | 95226 | 13984.77 | 0.65% |
| 2026-03-13 | 15.46 | 14.56 | -0.91 | -5.88% | 14.53 | 15.46 | 185336 | 27406.93 | 1.27% |
| 2026-03-12 | 15.00 | 15.47 | 0.49 | 3.27% | 14.98 | 15.58 | 133407 | 20546.37 | 0.92% |
| 2026-03-11 | 14.96 | 14.98 | 0.02 | 0.13% | 14.73 | 15.06 | 78337 | 11676.45 | 0.54% |
| 2026-03-10 | 14.90 | 14.96 | 0.15 | 1.01% | 14.90 | 15.14 | 64135 | 9626.12 | 0.44% |
| 2026-03-09 | 15.20 | 14.81 | -0.55 | -3.58% | 14.73 | 15.42 | 122237 | 18197.30 | 0.84% |
| 2026-03-06 | 14.73 | 15.36 | 0.71 | 4.85% | 14.69 | 15.60 | 126167 | 19317.87 | 0.87% |
| 2026-03-05 | 14.92 | 14.65 | -0.13 | -0.88% | 14.61 | 15.00 | 53151 | 7842.71 | 0.37% |
| 2026-03-04 | 14.85 | 14.78 | -0.07 | -0.47% | 14.65 | 15.09 | 61456 | 9116.68 | 0.42% |
| 2026-03-03 | 15.27 | 14.85 | -0.42 | -2.75% | 14.82 | 15.39 | 89454 | 13490.24 | 0.61% |
| 2026-03-02 | 15.40 | 15.27 | -0.35 | -2.24% | 15.03 | 15.46 | 96856 | 14770.69 | 0.67% |
| 2026-02-27 | 14.98 | 15.62 | 0.58 | 3.86% | 14.97 | 15.65 | 106299 | 16406.03 | 0.73% |
| 2026-02-26 | 15.25 | 15.04 | -0.20 | -1.31% | 15.00 | 15.25 | 44939 | 6779.86 | 0.31% |
| 2026-02-25 | 15.06 | 15.24 | 0.26 | 1.74% | 15.02 | 15.32 | 51275 | 7800.15 | 0.35% |
| 2026-02-24 | 15.50 | 14.98 | -0.37 | -2.41% | 14.92 | 15.54 | 80592 | 12145.41 | 0.55% |
| 2026-02-13 | 15.30 | 15.35 | 0.09 | 0.59% | 15.27 | 15.78 | 81595 | 12676.82 | 0.56% |
| 2026-02-12 | 15.38 | 15.26 | -0.04 | -0.26% | 15.14 | 15.38 | 46521 | 7099.85 | 0.32% |
| 2026-02-11 | 15.39 | 15.30 | -0.03 | -0.20% | 15.27 | 15.39 | 34902 | 5352.36 | 0.24% |
| 2026-02-10 | 15.34 | 15.33 | 0.02 | 0.13% | 15.23 | 15.44 | 45826 | 7028.78 | 0.31% |
| 2026-02-09 | 15.32 | 15.31 | 0.10 | 0.66% | 15.21 | 15.40 | 48847 | 7477.26 | 0.34% |
| 2026-02-06 | 15.31 | 15.21 | -0.22 | -1.43% | 15.19 | 15.44 | 56367 | 8623.95 | 0.39% |
| 2026-02-05 | 15.50 | 15.43 | -0.05 | -0.32% | 15.20 | 15.61 | 59364 | 9149.81 | 0.41% |
| 2026-02-04 | 15.37 | 15.48 | 0.11 | 0.72% | 15.19 | 15.53 | 59838 | 9191.59 | 0.41% |
| 2026-02-03 | 15.53 | 15.37 | 0.01 | 0.07% | 15.26 | 15.60 | 68266 | 10512.07 | 0.47% |
| 2026-02-02 | 15.80 | 15.36 | -0.50 | -3.15% | 15.34 | 15.94 | 88003 | 13762.84 | 0.60% |
| 2026-01-30 | 16.20 | 15.86 | -0.29 | -1.80% | 15.70 | 16.35 | 86561 | 13810.29 | 0.59% |
| 2026-01-29 | 16.20 | 16.15 | -0.12 | -0.74% | 15.95 | 16.35 | 67896 | 10984.42 | 0.47% |
| 2026-01-28 | 16.65 | 16.27 | -0.38 | -2.28% | 16.21 | 16.70 | 68833 | 11296.11 | 0.47% |
| 2026-01-27 | 16.79 | 16.65 | -0.07 | -0.42% | 16.21 | 16.79 | 82170 | 13555.59 | 0.56% |
| 2026-01-26 | 16.60 | 16.72 | 0.13 | 0.78% | 16.40 | 16.96 | 125353 | 20902.87 | 0.86% |
| 2026-01-23 | 16.34 | 16.59 | 0.22 | 1.34% | 16.28 | 16.86 | 115851 | 19149.05 | 0.80% |
| 2026-01-22 | 15.82 | 16.37 | 0.19 | 1.17% | 15.67 | 16.58 | 154388 | 24888.90 | 1.06% |
| 2026-01-21 | 16.24 | 16.18 | 0.00 | 0.00% | 16.10 | 16.47 | 87187 | 14183.80 | 0.60% |
| 2026-01-20 | 16.20 | 16.18 | 0.03 | 0.19% | 15.94 | 16.37 | 89956 | 14523.07 | 0.62% |
| 2026-01-19 | 15.83 | 16.15 | 0.41 | 2.60% | 15.80 | 16.35 | 105041 | 16969.00 | 0.72% |
| 2026-01-16 | 16.04 | 15.74 | -0.16 | -1.01% | 15.68 | 16.19 | 83158 | 13192.89 | 0.57% |
| 2026-01-15 | 16.24 | 15.90 | -0.53 | -3.23% | 15.77 | 16.40 | 126332 | 20146.03 | 0.87% |
| 2026-01-14 | 16.12 | 16.43 | 0.31 | 1.92% | 16.08 | 16.96 | 195190 | 32406.51 | 1.34% |
| 2026-01-13 | 16.25 | 16.12 | -0.14 | -0.86% | 16.00 | 16.52 | 109532 | 17768.49 | 0.75% |
| 2026-01-12 | 16.00 | 16.26 | 0.21 | 1.31% | 15.98 | 16.30 | 95302 | 15446.98 | 0.65% |
| 2026-01-09 | 15.75 | 16.05 | 0.28 | 1.78% | 15.75 | 16.20 | 79633 | 12716.84 | 0.55% |
| 2026-01-08 | 15.96 | 15.77 | -0.27 | -1.68% | 15.67 | 15.97 | 85246 | 13490.03 | 0.59% |
| 2026-01-07 | 16.28 | 16.04 | -0.22 | -1.35% | 16.00 | 16.34 | 100370 | 16210.28 | 0.69% |
| 2026-01-06 | 16.01 | 16.26 | 0.25 | 1.56% | 16.01 | 16.33 | 134144 | 21714.42 | 0.92% |
| 2026-01-05 | 16.02 | 16.01 | -0.06 | -0.37% | 15.75 | 16.06 | 94179 | 15004.42 | 0.65% |
| 2025-12-31 | 15.95 | 16.07 | 0.16 | 1.01% | 15.87 | 16.39 | 113266 | 18291.57 | 0.78% |
| 2025-12-30 | 15.96 | 15.91 | -0.17 | -1.06% | 15.86 | 16.18 | 113592 | 18179.43 | 0.78% |
| 2025-12-29 | 15.53 | 16.08 | 0.59 | 3.81% | 15.46 | 16.55 | 225764 | 36253.00 | 1.55% |
| 2025-12-26 | 15.38 | 15.49 | 0.10 | 0.65% | 15.36 | 15.66 | 74000 | 11482.22 | 0.51% |
| 2025-12-25 | 15.44 | 15.39 | -0.05 | -0.32% | 15.35 | 15.60 | 74421 | 11511.24 | 0.51% |
| 2025-12-24 | 14.91 | 15.44 | 0.51 | 3.42% | 14.89 | 15.53 | 97414 | 14930.05 | 0.67% |
| 2025-12-23 | 15.10 | 14.93 | -0.23 | -1.52% | 14.91 | 15.16 | 40851 | 6127.46 | 0.28% |
| 2025-12-22 | 15.02 | 15.16 | 0.16 | 1.07% | 14.97 | 15.33 | 62737 | 9495.33 | 0.43% |
| 2025-12-19 | 15.08 | 15.00 | -0.04 | -0.27% | 14.94 | 15.15 | 54324 | 8165.76 | 0.37% |
| 2025-12-18 | 15.23 | 15.04 | -0.19 | -1.25% | 14.98 | 15.24 | 50322 | 7580.75 | 0.35% |
| 2025-12-17 | 15.05 | 15.23 | 0.10 | 0.66% | 14.82 | 15.32 | 84384 | 12702.06 | 0.58% |
| 2025-12-16 | 14.77 | 15.13 | 0.34 | 2.30% | 14.58 | 15.35 | 108148 | 16176.32 | 0.74% |
| 2025-12-15 | 14.88 | 14.79 | -0.16 | -1.07% | 14.69 | 14.95 | 37867 | 5614.89 | 0.26% |
| 2025-12-12 | 14.96 | 14.95 | 0.03 | 0.20% | 14.85 | 15.11 | 60374 | 9030.03 | 0.41% |
| 2025-12-11 | 15.40 | 14.92 | -0.44 | -2.86% | 14.89 | 15.44 | 74381 | 11206.15 | 0.51% |
| 2025-12-10 | 15.47 | 15.36 | -0.14 | -0.90% | 15.12 | 15.55 | 76252 | 11662.46 | 0.52% |
| 2025-12-09 | 15.50 | 15.50 | -0.13 | -0.83% | 15.41 | 15.82 | 125969 | 19615.59 | 0.87% |
| 2025-12-08 | 15.02 | 15.63 | 0.74 | 4.97% | 15.02 | 16.04 | 221476 | 34500.91 | 1.52% |
| 2025-12-05 | 14.38 | 14.89 | 0.50 | 3.47% | 14.38 | 14.99 | 97014 | 14317.67 | 0.67% |
| 2025-12-04 | 14.26 | 14.39 | 0.06 | 0.42% | 14.24 | 14.48 | 34912 | 5013.58 | 0.24% |
| 2025-12-03 | 14.26 | 14.35 | 0.07 | 0.49% | 14.26 | 14.53 | 42621 | 6138.21 | 0.29% |
| 2025-12-02 | 14.40 | 14.28 | -0.12 | -0.83% | 14.21 | 14.45 | 28316 | 4039.51 | 0.19% |
| 2025-12-01 | 14.30 | 14.40 | 0.06 | 0.42% | 14.30 | 14.55 | 40912 | 5908.56 | 0.28% |
| 2025-11-28 | 14.30 | 14.34 | 0.13 | 0.91% | 14.17 | 14.38 | 25825 | 3690.52 | 0.18% |
| 2025-11-27 | 14.26 | 14.21 | -0.05 | -0.35% | 14.18 | 14.35 | 32181 | 4582.01 | 0.22% |
| 2025-11-26 | 14.33 | 14.26 | -0.07 | -0.49% | 14.26 | 14.45 | 33167 | 4757.24 | 0.23% |
| 2025-11-25 | 14.41 | 14.33 | 0.03 | 0.21% | 14.33 | 14.54 | 38065 | 5491.15 | 0.26% |
| 2025-11-24 | 14.40 | 14.30 | 0.07 | 0.49% | 14.17 | 14.42 | 40676 | 5813.83 | 0.28% |
永安期货(600927)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。
