| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.27 | 5.00 | -0.55 | -9.91% | 5.00 | 5.30 | 13044343 | 666669.50 | 14.37% |
| 2025-12-11 | 5.38 | 5.55 | 0.32 | 6.12% | 4.95 | 5.70 | 19367508 | 1030199.62 | 21.34% |
| 2025-12-10 | 5.23 | 5.23 | 0.48 | 10.11% | 5.23 | 5.23 | 2726948 | 142619.41 | 3.00% |
| 2025-12-09 | 4.38 | 4.75 | 0.43 | 9.95% | 4.17 | 4.75 | 9170301 | 415605.94 | 10.10% |
| 2025-12-08 | 3.87 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 4302562 | 179856.39 | 4.74% |
| 2025-12-05 | 3.88 | 3.93 | 0.01 | 0.26% | 3.78 | 3.93 | 1577943 | 60850.46 | 1.74% |
| 2025-12-04 | 4.00 | 3.92 | -0.08 | -2.00% | 3.90 | 4.01 | 1020882 | 40245.38 | 1.12% |
| 2025-12-03 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.06 | 927526 | 37208.19 | 1.02% |
| 2025-12-02 | 4.04 | 4.07 | 0.02 | 0.49% | 4.01 | 4.10 | 888391 | 36018.33 | 0.98% |
| 2025-12-01 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 806056 | 32655.82 | 0.89% |
| 2025-11-28 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 942796 | 37905.60 | 1.04% |
| 2025-11-27 | 4.14 | 4.02 | -0.09 | -2.19% | 4.00 | 4.15 | 1134161 | 46090.04 | 1.25% |
| 2025-11-26 | 4.07 | 4.11 | 0.07 | 1.73% | 4.04 | 4.14 | 1288577 | 52659.02 | 1.42% |
| 2025-11-25 | 4.02 | 4.04 | 0.03 | 0.75% | 4.01 | 4.07 | 915859 | 37064.07 | 1.01% |
| 2025-11-24 | 4.00 | 4.01 | 0.00 | 0.00% | 3.95 | 4.04 | 1023170 | 40881.77 | 1.13% |
| 2025-11-21 | 4.11 | 4.01 | -0.17 | -4.07% | 3.99 | 4.16 | 1551102 | 62712.90 | 1.71% |
| 2025-11-20 | 4.33 | 4.18 | -0.17 | -3.91% | 4.05 | 4.35 | 3245714 | 134701.98 | 3.58% |
| 2025-11-19 | 4.58 | 4.35 | -0.23 | -5.02% | 4.33 | 4.60 | 2483324 | 109923.45 | 2.74% |
| 2025-11-18 | 4.65 | 4.58 | -0.09 | -1.93% | 4.56 | 4.66 | 1429881 | 65645.67 | 1.58% |
| 2025-11-17 | 4.61 | 4.67 | 0.03 | 0.65% | 4.59 | 4.69 | 1175588 | 54592.89 | 1.30% |
| 2025-11-14 | 4.59 | 4.64 | 0.01 | 0.22% | 4.58 | 4.76 | 1806429 | 84710.77 | 1.99% |
| 2025-11-13 | 4.61 | 4.63 | 0.02 | 0.43% | 4.56 | 4.65 | 1325553 | 60860.52 | 1.46% |
| 2025-11-12 | 4.68 | 4.61 | -0.13 | -2.74% | 4.61 | 4.77 | 1545664 | 72142.18 | 1.70% |
| 2025-11-11 | 4.65 | 4.74 | 0.06 | 1.28% | 4.64 | 4.75 | 1599568 | 75088.07 | 1.76% |
| 2025-11-10 | 4.57 | 4.68 | 0.11 | 2.41% | 4.55 | 4.70 | 1651515 | 76846.99 | 1.82% |
| 2025-11-07 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.61 | 913398 | 41875.17 | 1.01% |
| 2025-11-06 | 4.64 | 4.61 | -0.05 | -1.07% | 4.61 | 4.65 | 954271 | 44055.63 | 1.05% |
| 2025-11-05 | 4.62 | 4.66 | 0.03 | 0.65% | 4.59 | 4.71 | 1023559 | 47810.73 | 1.13% |
| 2025-11-04 | 4.66 | 4.63 | -0.05 | -1.07% | 4.63 | 4.67 | 687614 | 31911.17 | 0.76% |
| 2025-11-03 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.68 | 719014 | 33436.50 | 0.79% |
| 2025-10-31 | 4.61 | 4.67 | 0.03 | 0.65% | 4.57 | 4.69 | 909271 | 42235.57 | 1.00% |
| 2025-10-30 | 4.69 | 4.64 | -0.05 | -1.07% | 4.63 | 4.70 | 841263 | 39194.69 | 0.93% |
| 2025-10-29 | 4.71 | 4.69 | -0.06 | -1.26% | 4.68 | 4.72 | 830323 | 38983.07 | 0.91% |
| 2025-10-28 | 4.69 | 4.75 | 0.06 | 1.28% | 4.67 | 4.77 | 1274244 | 60066.50 | 1.40% |
| 2025-10-27 | 4.69 | 4.69 | -0.02 | -0.42% | 4.67 | 4.71 | 880049 | 41265.24 | 0.97% |
| 2025-10-24 | 4.76 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 991971 | 46739.79 | 1.09% |
| 2025-10-23 | 4.75 | 4.75 | 0.02 | 0.42% | 4.72 | 4.81 | 909059 | 43213.16 | 1.00% |
| 2025-10-22 | 4.70 | 4.73 | 0.00 | 0.00% | 4.70 | 4.81 | 779167 | 36992.21 | 0.86% |
| 2025-10-21 | 4.71 | 4.73 | 0.03 | 0.64% | 4.67 | 4.78 | 998929 | 47236.99 | 1.10% |
| 2025-10-20 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.75 | 887169 | 41732.63 | 0.98% |
| 2025-10-17 | 4.76 | 4.71 | -0.09 | -1.88% | 4.71 | 4.84 | 1173608 | 55805.79 | 1.29% |
| 2025-10-16 | 4.89 | 4.80 | -0.17 | -3.42% | 4.78 | 4.94 | 2251900 | 108739.61 | 2.48% |
| 2025-10-15 | 5.00 | 4.97 | 0.13 | 2.69% | 4.89 | 5.10 | 3381548 | 169083.94 | 3.73% |
| 2025-10-14 | 4.83 | 4.84 | -0.05 | -1.02% | 4.77 | 4.88 | 2084308 | 100591.44 | 2.30% |
| 2025-10-13 | 4.61 | 4.89 | 0.24 | 5.16% | 4.56 | 5.00 | 2960632 | 142425.45 | 3.26% |
| 2025-10-10 | 4.61 | 4.65 | 0.02 | 0.43% | 4.60 | 4.69 | 1310265 | 61038.67 | 1.44% |
| 2025-10-09 | 4.66 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 1432178 | 66204.83 | 1.58% |
| 2025-09-30 | 4.75 | 4.68 | -0.07 | -1.47% | 4.66 | 4.78 | 1528844 | 71993.26 | 1.68% |
| 2025-09-29 | 4.75 | 4.75 | -0.03 | -0.63% | 4.65 | 4.78 | 1200439 | 56711.44 | 1.32% |
| 2025-09-26 | 4.80 | 4.78 | -0.03 | -0.62% | 4.76 | 4.82 | 966403 | 46307.28 | 1.06% |
| 2025-09-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.80 | 4.85 | 907317 | 43745.36 | 1.00% |
| 2025-09-24 | 4.78 | 4.85 | 0.05 | 1.04% | 4.75 | 4.86 | 1092568 | 52656.24 | 1.20% |
| 2025-09-23 | 4.94 | 4.80 | -0.15 | -3.03% | 4.76 | 4.94 | 1747364 | 84183.34 | 1.93% |
| 2025-09-22 | 4.99 | 4.95 | -0.04 | -0.80% | 4.92 | 5.03 | 1109037 | 54880.93 | 1.22% |
| 2025-09-19 | 5.05 | 4.99 | -0.06 | -1.19% | 4.94 | 5.07 | 1542594 | 76950.53 | 1.70% |
| 2025-09-18 | 5.16 | 5.05 | -0.11 | -2.13% | 5.00 | 5.18 | 2138006 | 108869.09 | 2.36% |
| 2025-09-17 | 5.33 | 5.16 | -0.17 | -3.19% | 5.15 | 5.34 | 2543008 | 131945.72 | 2.80% |
| 2025-09-16 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.49 | 2226705 | 119440.90 | 2.45% |
| 2025-09-15 | 5.20 | 5.35 | 0.13 | 2.49% | 5.17 | 5.50 | 3360076 | 178305.16 | 3.70% |
| 2025-09-12 | 5.23 | 5.22 | -0.02 | -0.38% | 5.19 | 5.33 | 2255151 | 118264.73 | 2.49% |
| 2025-09-11 | 5.12 | 5.24 | 0.07 | 1.35% | 5.10 | 5.24 | 2312384 | 119227.25 | 2.55% |
| 2025-09-10 | 5.13 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 2168099 | 111984.02 | 2.39% |
| 2025-09-09 | 5.18 | 5.12 | -0.08 | -1.54% | 5.11 | 5.25 | 2221395 | 114852.09 | 2.45% |
| 2025-09-08 | 5.17 | 5.20 | -0.01 | -0.19% | 5.16 | 5.35 | 2700215 | 141807.86 | 2.98% |
| 2025-09-05 | 5.24 | 5.21 | -0.11 | -2.07% | 4.99 | 5.26 | 4120925 | 211722.64 | 4.54% |
| 2025-09-04 | 5.16 | 5.32 | 0.11 | 2.11% | 5.11 | 5.43 | 5315261 | 281428.59 | 5.86% |
| 2025-09-03 | 5.33 | 5.21 | -0.10 | -1.88% | 5.18 | 5.45 | 2851606 | 150928.41 | 3.14% |
| 2025-09-02 | 5.39 | 5.31 | -0.16 | -2.93% | 5.28 | 5.63 | 4483130 | 243467.91 | 4.94% |
| 2025-09-01 | 5.13 | 5.47 | 0.29 | 5.60% | 5.11 | 5.65 | 6254142 | 342695.81 | 6.89% |
| 2025-08-29 | 5.10 | 5.18 | 0.05 | 0.97% | 5.08 | 5.35 | 3604820 | 187812.91 | 3.97% |
| 2025-08-28 | 5.13 | 5.13 | -0.04 | -0.77% | 4.99 | 5.22 | 2943128 | 150652.08 | 3.24% |
| 2025-08-27 | 5.29 | 5.17 | -0.18 | -3.36% | 5.15 | 5.33 | 3512743 | 183763.55 | 3.87% |
| 2025-08-26 | 5.17 | 5.35 | 0.14 | 2.69% | 5.14 | 5.43 | 4779355 | 252949.50 | 5.27% |
| 2025-08-25 | 4.95 | 5.21 | 0.25 | 5.04% | 4.91 | 5.25 | 5365540 | 273429.75 | 5.91% |
| 2025-08-22 | 4.91 | 4.96 | 0.03 | 0.61% | 4.86 | 4.97 | 2103942 | 103414.34 | 2.32% |
| 2025-08-21 | 4.92 | 4.93 | -0.04 | -0.80% | 4.90 | 5.10 | 2727296 | 135533.31 | 3.01% |
| 2025-08-20 | 4.83 | 4.97 | 0.13 | 2.69% | 4.80 | 4.99 | 3573130 | 175736.14 | 3.94% |
| 2025-08-19 | 4.81 | 4.84 | 0.03 | 0.62% | 4.80 | 4.89 | 2700899 | 130922.37 | 2.98% |
| 2025-08-18 | 4.77 | 4.81 | 0.05 | 1.05% | 4.75 | 4.86 | 2900528 | 139729.69 | 3.20% |
| 2025-08-15 | 4.73 | 4.76 | 0.02 | 0.42% | 4.70 | 4.78 | 1340095 | 63560.27 | 1.48% |
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。
