| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 16.00 | 16.04 | 0.09 | 0.56% | 15.94 | 16.23 | 67426 | 10855.39 | 2.81% |
| 2026-03-19 | 15.99 | 15.95 | -0.07 | -0.44% | 15.92 | 16.11 | 42718 | 6840.33 | 1.78% |
| 2026-03-18 | 15.97 | 16.02 | 0.01 | 0.06% | 15.93 | 16.16 | 43673 | 7001.52 | 1.82% |
| 2026-03-17 | 16.15 | 16.01 | -0.13 | -0.81% | 16.01 | 16.25 | 48600 | 7839.74 | 2.02% |
| 2026-03-16 | 16.26 | 16.14 | -0.12 | -0.74% | 16.06 | 16.31 | 59669 | 9641.50 | 2.49% |
| 2026-03-13 | 16.36 | 16.26 | -0.10 | -0.61% | 16.21 | 16.47 | 75710 | 12364.46 | 3.15% |
| 2026-03-12 | 16.26 | 16.36 | 0.08 | 0.49% | 16.16 | 16.45 | 86295 | 14098.19 | 3.60% |
| 2026-03-11 | 16.08 | 16.28 | 0.27 | 1.69% | 15.95 | 16.41 | 118023 | 19161.43 | 4.92% |
| 2026-03-10 | 16.10 | 16.01 | 0.11 | 0.69% | 15.87 | 16.20 | 91396 | 14611.89 | 3.81% |
| 2026-03-09 | 15.81 | 15.90 | 0.00 | 0.00% | 15.71 | 15.95 | 88033 | 13959.14 | 3.67% |
| 2026-03-06 | 15.39 | 15.90 | 0.48 | 3.11% | 15.38 | 15.95 | 88181 | 13834.04 | 3.67% |
| 2026-03-05 | 15.42 | 15.42 | 0.11 | 0.72% | 15.34 | 15.52 | 58060 | 8963.51 | 2.42% |
| 2026-03-04 | 15.35 | 15.31 | -0.08 | -0.52% | 15.21 | 15.48 | 53986 | 8279.55 | 2.25% |
| 2026-03-03 | 15.56 | 15.39 | -0.14 | -0.90% | 15.35 | 15.65 | 66485 | 10309.31 | 2.77% |
| 2026-03-02 | 15.41 | 15.53 | -0.02 | -0.13% | 15.36 | 15.64 | 66129 | 10287.11 | 2.76% |
| 2026-02-27 | 15.42 | 15.55 | 0.12 | 0.78% | 15.35 | 15.58 | 61146 | 9484.41 | 2.55% |
| 2026-02-26 | 15.26 | 15.43 | 0.21 | 1.38% | 15.23 | 15.43 | 52275 | 8008.59 | 2.18% |
| 2026-02-25 | 15.29 | 15.22 | -0.02 | -0.13% | 15.21 | 15.33 | 60681 | 9259.74 | 2.53% |
| 2026-02-24 | 15.07 | 15.24 | 0.27 | 1.80% | 15.03 | 15.34 | 78392 | 11950.56 | 3.27% |
| 2026-02-13 | 15.15 | 14.97 | -0.16 | -1.06% | 14.96 | 15.15 | 38663 | 5823.38 | 1.61% |
| 2026-02-12 | 15.25 | 15.13 | -0.12 | -0.79% | 15.10 | 15.28 | 45284 | 6856.83 | 1.89% |
| 2026-02-11 | 15.26 | 15.25 | 0.00 | 0.00% | 15.20 | 15.32 | 40726 | 6216.40 | 1.70% |
| 2026-02-10 | 15.31 | 15.25 | -0.07 | -0.46% | 15.23 | 15.32 | 34829 | 5319.88 | 1.45% |
| 2026-02-09 | 15.31 | 15.32 | 0.07 | 0.46% | 15.26 | 15.38 | 36587 | 5595.58 | 1.52% |
| 2026-02-06 | 15.30 | 15.25 | -0.05 | -0.33% | 15.22 | 15.39 | 37086 | 5682.05 | 1.55% |
| 2026-02-05 | 15.36 | 15.30 | -0.09 | -0.58% | 15.26 | 15.40 | 34126 | 5228.44 | 1.42% |
| 2026-02-04 | 15.33 | 15.39 | 0.08 | 0.52% | 15.27 | 15.48 | 45021 | 6921.93 | 1.88% |
| 2026-02-03 | 15.40 | 15.31 | -0.02 | -0.13% | 15.26 | 15.47 | 61874 | 9491.52 | 2.58% |
| 2026-02-02 | 15.66 | 15.33 | -0.38 | -2.42% | 15.30 | 15.70 | 58747 | 9111.00 | 2.45% |
| 2026-01-30 | 15.61 | 15.71 | 0.15 | 0.96% | 15.54 | 15.73 | 64274 | 10064.03 | 2.68% |
| 2026-01-29 | 15.50 | 15.56 | 0.06 | 0.39% | 15.44 | 15.61 | 42714 | 6642.40 | 1.78% |
| 2026-01-28 | 15.43 | 15.50 | 0.05 | 0.32% | 15.33 | 15.60 | 50860 | 7882.42 | 2.12% |
| 2026-01-27 | 15.57 | 15.45 | -0.12 | -0.77% | 15.31 | 15.59 | 41963 | 6471.76 | 1.75% |
| 2026-01-26 | 15.56 | 15.57 | 0.02 | 0.13% | 15.45 | 15.62 | 51769 | 8043.67 | 2.16% |
| 2026-01-23 | 15.58 | 15.55 | 0.02 | 0.13% | 15.46 | 15.58 | 38183 | 5931.24 | 1.59% |
| 2026-01-22 | 15.49 | 15.53 | 0.05 | 0.32% | 15.42 | 15.55 | 45290 | 7013.11 | 1.89% |
| 2026-01-21 | 15.62 | 15.48 | -0.10 | -0.64% | 15.44 | 15.62 | 51620 | 8004.53 | 2.15% |
| 2026-01-20 | 15.50 | 15.58 | 0.13 | 0.84% | 15.44 | 15.59 | 57153 | 8862.55 | 2.38% |
| 2026-01-19 | 15.24 | 15.45 | 0.21 | 1.38% | 15.22 | 15.47 | 60312 | 9292.04 | 2.51% |
| 2026-01-16 | 15.23 | 15.24 | 0.05 | 0.33% | 15.18 | 15.32 | 43859 | 6686.53 | 1.83% |
| 2026-01-15 | 15.13 | 15.19 | 0.08 | 0.53% | 15.05 | 15.21 | 35011 | 5308.06 | 1.46% |
| 2026-01-14 | 15.20 | 15.11 | -0.11 | -0.72% | 15.05 | 15.29 | 76335 | 11593.30 | 3.18% |
| 2026-01-13 | 15.22 | 15.22 | -0.02 | -0.13% | 15.18 | 15.30 | 56654 | 8637.97 | 2.36% |
| 2026-01-12 | 15.34 | 15.24 | -0.16 | -1.04% | 15.04 | 15.36 | 105525 | 15994.67 | 4.40% |
| 2026-01-09 | 15.33 | 15.40 | 0.07 | 0.46% | 15.25 | 15.40 | 49645 | 7620.16 | 2.07% |
| 2026-01-08 | 15.22 | 15.33 | 0.08 | 0.52% | 15.22 | 15.42 | 42219 | 6477.53 | 1.76% |
| 2026-01-07 | 15.33 | 15.25 | -0.04 | -0.26% | 15.23 | 15.35 | 45634 | 6970.50 | 1.90% |
| 2026-01-06 | 15.29 | 15.29 | 0.01 | 0.07% | 15.24 | 15.32 | 34871 | 5329.12 | 1.45% |
| 2026-01-05 | 15.21 | 15.28 | 0.15 | 0.99% | 15.20 | 15.39 | 53922 | 8243.22 | 2.25% |
| 2025-12-31 | 15.03 | 15.13 | 0.13 | 0.87% | 15.00 | 15.15 | 47824 | 7220.19 | 1.99% |
| 2025-12-30 | 14.93 | 15.00 | 0.07 | 0.47% | 14.78 | 15.00 | 37643 | 5614.47 | 1.57% |
| 2025-12-29 | 15.13 | 14.93 | -0.17 | -1.13% | 14.92 | 15.14 | 58036 | 8713.66 | 2.42% |
| 2025-12-26 | 15.16 | 15.10 | -0.05 | -0.33% | 15.07 | 15.19 | 36002 | 5437.25 | 1.50% |
| 2025-12-25 | 15.20 | 15.15 | 0.01 | 0.07% | 15.09 | 15.20 | 31048 | 4697.30 | 1.29% |
| 2025-12-24 | 15.06 | 15.14 | 0.08 | 0.53% | 15.02 | 15.15 | 33470 | 5057.66 | 1.39% |
| 2025-12-23 | 15.07 | 15.06 | 0.00 | 0.00% | 15.03 | 15.11 | 24700 | 3724.48 | 1.03% |
| 2025-12-22 | 15.11 | 15.06 | -0.04 | -0.26% | 15.06 | 15.14 | 34501 | 5205.72 | 1.44% |
| 2025-12-19 | 15.09 | 15.10 | 0.02 | 0.13% | 15.01 | 15.15 | 44172 | 6664.32 | 1.84% |
| 2025-12-18 | 15.10 | 15.08 | 0.00 | 0.00% | 15.02 | 15.11 | 23458 | 3538.59 | 0.98% |
| 2025-12-17 | 15.01 | 15.08 | 0.00 | 0.00% | 14.98 | 15.12 | 35627 | 5368.29 | 1.48% |
| 2025-12-16 | 15.15 | 15.08 | 0.02 | 0.13% | 14.97 | 15.15 | 34463 | 5177.80 | 1.44% |
| 2025-12-15 | 14.96 | 15.06 | 0.00 | 0.00% | 14.96 | 15.15 | 29511 | 4453.73 | 1.23% |
| 2025-12-12 | 14.98 | 15.06 | 0.01 | 0.07% | 14.96 | 15.14 | 24659 | 3717.36 | 1.03% |
| 2025-12-11 | 15.18 | 15.05 | -0.11 | -0.73% | 15.02 | 15.26 | 40111 | 6059.87 | 1.67% |
| 2025-12-10 | 15.25 | 15.16 | -0.05 | -0.33% | 15.10 | 15.28 | 42185 | 6397.07 | 1.76% |
| 2025-12-09 | 15.44 | 15.21 | -0.23 | -1.49% | 15.20 | 15.47 | 32514 | 4979.33 | 1.35% |
| 2025-12-08 | 15.54 | 15.44 | -0.08 | -0.52% | 15.40 | 15.60 | 26311 | 4069.19 | 1.10% |
| 2025-12-05 | 15.48 | 15.52 | 0.05 | 0.32% | 15.40 | 15.55 | 17723 | 2743.38 | 0.74% |
| 2025-12-04 | 15.54 | 15.47 | -0.06 | -0.39% | 15.40 | 15.55 | 17098 | 2642.34 | 0.71% |
| 2025-12-03 | 15.47 | 15.53 | 0.06 | 0.39% | 15.44 | 15.59 | 24761 | 3840.93 | 1.03% |
| 2025-12-02 | 15.44 | 15.47 | 0.04 | 0.26% | 15.37 | 15.48 | 21689 | 3348.40 | 0.90% |
| 2025-12-01 | 15.37 | 15.43 | 0.06 | 0.39% | 15.37 | 15.46 | 25493 | 3932.94 | 1.06% |
| 2025-11-28 | 15.47 | 15.37 | -0.05 | -0.32% | 15.31 | 15.47 | 28785 | 4420.57 | 1.20% |
| 2025-11-27 | 15.42 | 15.42 | 0.03 | 0.19% | 15.38 | 15.48 | 22846 | 3527.58 | 0.95% |
| 2025-11-26 | 15.38 | 15.39 | -0.03 | -0.19% | 15.38 | 15.53 | 26098 | 4031.69 | 1.09% |
| 2025-11-25 | 15.42 | 15.42 | 0.04 | 0.26% | 15.35 | 15.52 | 34457 | 5323.39 | 1.44% |
| 2025-11-24 | 15.40 | 15.38 | 0.00 | 0.00% | 15.33 | 15.62 | 37329 | 5756.26 | 1.56% |
| 2025-11-21 | 15.65 | 15.38 | -0.28 | -1.79% | 15.37 | 15.75 | 57562 | 8915.65 | 2.40% |
| 2025-11-20 | 15.71 | 15.66 | -0.04 | -0.25% | 15.65 | 15.80 | 32304 | 5077.00 | 1.35% |
| 2025-11-19 | 15.90 | 15.70 | -0.20 | -1.26% | 15.64 | 16.01 | 42989 | 6784.55 | 1.79% |
永兴股份(601033)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。
