| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.62 | 5.10 | 0.46 | 9.91% | 4.58 | 5.10 | 5561078 | 277995.25 | 6.13% |
| 2025-04-02 | 4.62 | 4.64 | 0.02 | 0.43% | 4.55 | 4.67 | 1190074 | 54897.32 | 1.31% |
| 2025-04-01 | 4.75 | 4.62 | -0.17 | -3.55% | 4.61 | 4.78 | 1974280 | 92364.95 | 2.18% |
| 2025-03-31 | 4.54 | 4.79 | 0.28 | 6.21% | 4.48 | 4.88 | 3258154 | 152505.45 | 3.59% |
| 2025-03-28 | 4.58 | 4.51 | -0.09 | -1.96% | 4.48 | 4.59 | 1545110 | 69671.02 | 1.70% |
| 2025-03-27 | 4.68 | 4.60 | -0.10 | -2.13% | 4.57 | 4.72 | 1536936 | 71041.55 | 1.69% |
| 2025-03-26 | 4.67 | 4.70 | 0.00 | 0.00% | 4.65 | 4.74 | 1076465 | 50584.96 | 1.19% |
| 2025-03-25 | 4.82 | 4.70 | -0.06 | -1.26% | 4.68 | 4.83 | 1464944 | 69093.12 | 1.61% |
| 2025-03-24 | 4.80 | 4.76 | -0.08 | -1.65% | 4.67 | 4.87 | 2051057 | 97304.16 | 2.26% |
| 2025-03-21 | 5.03 | 4.84 | -0.24 | -4.72% | 4.83 | 5.06 | 2970793 | 145408.47 | 3.27% |
| 2025-03-20 | 5.20 | 5.08 | -0.14 | -2.68% | 5.05 | 5.35 | 4052634 | 209765.14 | 4.47% |
| 2025-03-19 | 5.27 | 5.22 | -0.18 | -3.33% | 5.16 | 5.45 | 4919149 | 259389.08 | 5.42% |
| 2025-03-18 | 5.05 | 5.40 | 0.40 | 8.00% | 5.01 | 5.50 | 7477300 | 401162.12 | 8.24% |
| 2025-03-17 | 5.04 | 5.00 | 0.07 | 1.42% | 4.99 | 5.20 | 4323952 | 220085.50 | 4.76% |
| 2025-03-14 | 4.65 | 4.93 | 0.28 | 6.02% | 4.63 | 4.96 | 4012625 | 194019.92 | 4.42% |
| 2025-03-13 | 4.81 | 4.65 | -0.16 | -3.33% | 4.62 | 4.81 | 2476202 | 115983.32 | 2.73% |
| 2025-03-12 | 4.81 | 4.81 | -0.09 | -1.84% | 4.76 | 4.94 | 2857871 | 137805.03 | 3.15% |
| 2025-03-11 | 4.91 | 4.90 | -0.07 | -1.41% | 4.85 | 4.92 | 2011345 | 98131.28 | 2.22% |
| 2025-03-10 | 4.95 | 4.97 | -0.03 | -0.60% | 4.87 | 5.04 | 1729474 | 85624.80 | 1.91% |
| 2025-03-07 | 5.02 | 5.00 | -0.02 | -0.40% | 4.95 | 5.07 | 1979492 | 99168.34 | 2.18% |
| 2025-03-06 | 4.97 | 5.02 | 0.03 | 0.60% | 4.92 | 5.07 | 2489575 | 124650.12 | 2.74% |
| 2025-03-05 | 4.90 | 4.99 | 0.02 | 0.40% | 4.87 | 5.10 | 2420296 | 120178.11 | 2.67% |
| 2025-03-04 | 5.07 | 4.97 | -0.16 | -3.12% | 4.81 | 5.07 | 3165820 | 155911.47 | 3.49% |
| 2025-03-03 | 5.35 | 5.13 | -0.20 | -3.75% | 5.07 | 5.35 | 3279422 | 168543.64 | 3.61% |
| 2025-02-28 | 5.29 | 5.33 | 0.05 | 0.95% | 5.21 | 5.49 | 5542507 | 296777.66 | 6.11% |
| 2025-02-27 | 5.13 | 5.28 | 0.16 | 3.13% | 5.10 | 5.41 | 5445116 | 286612.62 | 6.00% |
| 2025-02-26 | 5.13 | 5.12 | -0.04 | -0.78% | 5.00 | 5.23 | 2765172 | 141615.61 | 3.05% |
| 2025-02-25 | 5.18 | 5.16 | -0.05 | -0.96% | 5.13 | 5.30 | 2353340 | 122128.56 | 2.59% |
| 2025-02-24 | 5.22 | 5.21 | -0.07 | -1.33% | 5.18 | 5.32 | 2524657 | 132183.80 | 2.78% |
| 2025-02-21 | 5.35 | 5.28 | -0.11 | -2.04% | 5.19 | 5.39 | 2905504 | 152971.20 | 3.20% |
| 2025-02-20 | 5.25 | 5.39 | 0.16 | 3.06% | 5.20 | 5.45 | 3820152 | 205716.89 | 4.21% |
| 2025-02-19 | 5.22 | 5.23 | 0.02 | 0.38% | 5.13 | 5.27 | 2303677 | 119773.90 | 2.54% |
| 2025-02-18 | 5.48 | 5.21 | -0.32 | -5.79% | 5.19 | 5.48 | 3655144 | 193488.06 | 4.03% |
| 2025-02-17 | 5.47 | 5.53 | 0.09 | 1.65% | 5.39 | 5.63 | 3341340 | 183426.16 | 3.68% |
| 2025-02-14 | 5.53 | 5.44 | -0.16 | -2.86% | 5.40 | 5.60 | 2888238 | 157927.42 | 3.18% |
| 2025-02-13 | 5.55 | 5.60 | 0.04 | 0.72% | 5.44 | 5.73 | 4240622 | 237530.02 | 4.67% |
| 2025-02-12 | 5.34 | 5.56 | 0.16 | 2.96% | 5.33 | 5.56 | 3119374 | 170948.08 | 3.44% |
| 2025-02-11 | 5.60 | 5.40 | -0.17 | -3.05% | 5.36 | 5.62 | 3135662 | 170321.28 | 3.46% |
| 2025-02-10 | 5.28 | 5.57 | 0.21 | 3.92% | 5.25 | 5.63 | 4744510 | 260572.62 | 5.23% |
| 2025-02-07 | 5.23 | 5.36 | 0.08 | 1.52% | 5.16 | 5.48 | 3951119 | 210503.69 | 4.35% |
| 2025-02-06 | 5.20 | 5.28 | 0.08 | 1.54% | 5.12 | 5.33 | 3025506 | 158057.09 | 3.33% |
| 2025-02-05 | 5.43 | 5.20 | -0.26 | -4.76% | 5.17 | 5.43 | 3835764 | 201208.00 | 4.23% |
| 2025-01-27 | 5.85 | 5.46 | -0.41 | -6.98% | 5.45 | 5.85 | 3369754 | 189363.84 | 3.71% |
| 2025-01-24 | 5.87 | 5.87 | -0.08 | -1.34% | 5.64 | 5.97 | 3632067 | 211047.94 | 4.00% |
| 2025-01-23 | 5.90 | 5.95 | 0.07 | 1.19% | 5.81 | 6.07 | 4872970 | 288585.47 | 5.37% |
| 2025-01-22 | 5.79 | 5.88 | 0.09 | 1.55% | 5.71 | 6.00 | 4655320 | 273060.44 | 5.13% |
| 2025-01-21 | 5.64 | 5.79 | 0.15 | 2.66% | 5.52 | 5.88 | 4801316 | 272642.75 | 5.29% |
| 2025-01-20 | 5.65 | 5.64 | 0.10 | 1.81% | 5.60 | 5.79 | 3545325 | 201666.58 | 3.91% |
| 2025-01-17 | 5.70 | 5.54 | -0.26 | -4.48% | 5.48 | 5.75 | 4175768 | 232364.03 | 4.60% |
| 2025-01-16 | 5.65 | 5.80 | 0.12 | 2.11% | 5.61 | 5.95 | 4967187 | 289363.19 | 5.47% |
| 2025-01-15 | 5.82 | 5.68 | -0.26 | -4.38% | 5.65 | 5.99 | 5030320 | 289340.97 | 5.54% |
| 2025-01-14 | 5.67 | 5.94 | 0.29 | 5.13% | 5.57 | 6.00 | 5254112 | 306392.62 | 5.79% |
| 2025-01-13 | 5.30 | 5.65 | 0.20 | 3.67% | 5.26 | 5.75 | 4270684 | 239573.45 | 4.71% |
| 2025-01-10 | 5.88 | 5.45 | -0.44 | -7.47% | 5.44 | 5.88 | 4734614 | 265651.53 | 5.22% |
| 2025-01-09 | 5.85 | 5.89 | -0.05 | -0.84% | 5.81 | 6.03 | 4154683 | 245449.59 | 4.58% |
| 2025-01-08 | 5.95 | 5.94 | -0.03 | -0.50% | 5.74 | 6.09 | 5049432 | 298331.81 | 5.56% |
| 2025-01-07 | 5.85 | 5.97 | 0.01 | 0.17% | 5.69 | 6.05 | 5690288 | 334045.75 | 6.27% |
| 2025-01-06 | 5.90 | 5.96 | -0.16 | -2.61% | 5.61 | 6.39 | 6064584 | 366992.47 | 6.68% |
| 2025-01-03 | 6.56 | 6.12 | -0.68 | -10.00% | 6.12 | 6.60 | 8274226 | 515459.69 | 9.12% |
| 2025-01-02 | 6.30 | 6.80 | 0.46 | 7.26% | 6.17 | 6.97 | 10674663 | 723604.12 | 11.76% |
| 2024-12-31 | 6.65 | 6.34 | -0.41 | -6.07% | 6.16 | 6.95 | 5969831 | 396294.66 | 6.58% |
| 2024-12-30 | 6.80 | 6.75 | -0.14 | -2.03% | 6.62 | 6.96 | 5648940 | 383180.84 | 6.22% |
| 2024-12-27 | 6.60 | 6.89 | 0.08 | 1.17% | 6.58 | 7.25 | 9233653 | 643122.00 | 10.17% |
| 2024-12-26 | 6.43 | 6.81 | 0.38 | 5.91% | 6.23 | 7.00 | 8209328 | 537954.69 | 9.05% |
| 2024-12-25 | 6.02 | 6.43 | 0.32 | 5.24% | 5.82 | 6.64 | 7040320 | 437664.00 | 7.76% |
| 2024-12-24 | 5.90 | 6.11 | 0.17 | 2.86% | 5.73 | 6.29 | 5980442 | 358600.56 | 6.59% |
| 2024-12-23 | 6.25 | 5.94 | -0.28 | -4.50% | 5.91 | 6.33 | 5370364 | 328242.22 | 5.92% |
| 2024-12-20 | 6.31 | 6.22 | -0.04 | -0.64% | 6.20 | 6.50 | 5479946 | 347213.50 | 6.04% |
| 2024-12-19 | 6.60 | 6.26 | -0.61 | -8.88% | 6.20 | 6.60 | 7177954 | 458266.53 | 7.91% |
| 2024-12-18 | 6.19 | 6.87 | -0.01 | -0.15% | 6.19 | 6.88 | 9658178 | 630280.06 | 10.64% |
| 2024-12-17 | 7.15 | 6.88 | -0.76 | -9.95% | 6.88 | 7.35 | 4446689 | 311037.66 | 4.90% |
| 2024-12-16 | 7.16 | 7.64 | 0.49 | 6.85% | 6.89 | 7.87 | 13917606 | 1057916.25 | 15.34% |
| 2024-12-13 | 6.77 | 7.15 | 0.21 | 3.03% | 6.66 | 7.62 | 13703781 | 962155.62 | 15.10% |
| 2024-12-12 | 6.11 | 6.94 | 0.63 | 9.98% | 6.10 | 6.94 | 11459898 | 773876.50 | 12.63% |
| 2024-12-11 | 6.00 | 6.31 | 0.28 | 4.64% | 5.83 | 6.50 | 10457859 | 647855.12 | 11.52% |
| 2024-12-10 | 6.03 | 6.03 | 0.55 | 10.04% | 6.03 | 6.03 | 2086320 | 125805.09 | 2.30% |
| 2024-12-09 | 5.50 | 5.48 | -0.14 | -2.49% | 5.43 | 5.80 | 5198536 | 289128.00 | 5.73% |
| 2024-12-06 | 5.69 | 5.62 | -0.41 | -6.80% | 5.58 | 5.88 | 8143336 | 464644.00 | 8.97% |
| 2024-12-05 | 6.10 | 6.03 | -0.49 | -7.52% | 5.92 | 6.55 | 11503858 | 707958.81 | 12.68% |
| 2024-12-04 | 5.65 | 6.52 | 0.59 | 9.95% | 5.34 | 6.52 | 13943681 | 856542.62 | 15.36% |
永辉超市(601933)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。
