| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.13 | 5.09 | -0.06 | -1.17% | 5.08 | 5.16 | 1397737 | 71396.49 | 1.54% |
| 2025-05-22 | 5.25 | 5.15 | -0.14 | -2.65% | 5.14 | 5.28 | 2070173 | 107139.27 | 2.28% |
| 2025-05-21 | 5.33 | 5.29 | -0.05 | -0.94% | 5.18 | 5.36 | 2271570 | 119295.56 | 2.50% |
| 2025-05-20 | 5.24 | 5.34 | 0.06 | 1.14% | 5.21 | 5.44 | 3170713 | 169162.02 | 3.49% |
| 2025-05-19 | 5.20 | 5.28 | 0.06 | 1.15% | 5.13 | 5.35 | 2492351 | 130942.56 | 2.75% |
| 2025-05-16 | 5.13 | 5.22 | 0.10 | 1.95% | 5.08 | 5.23 | 2114088 | 109488.84 | 2.33% |
| 2025-05-15 | 5.21 | 5.12 | -0.10 | -1.92% | 5.11 | 5.21 | 1793773 | 92351.91 | 1.98% |
| 2025-05-14 | 5.24 | 5.22 | -0.03 | -0.57% | 5.16 | 5.26 | 1831325 | 95417.82 | 2.02% |
| 2025-05-13 | 5.25 | 5.25 | 0.01 | 0.19% | 5.22 | 5.40 | 2346486 | 123881.78 | 2.59% |
| 2025-05-12 | 5.18 | 5.24 | 0.08 | 1.55% | 5.11 | 5.31 | 2105896 | 110012.48 | 2.32% |
| 2025-05-09 | 5.30 | 5.16 | -0.18 | -3.37% | 5.15 | 5.31 | 2364047 | 122687.05 | 2.60% |
| 2025-05-08 | 5.26 | 5.34 | 0.03 | 0.56% | 5.20 | 5.44 | 2660785 | 142714.14 | 2.93% |
| 2025-05-07 | 5.31 | 5.31 | 0.08 | 1.53% | 5.26 | 5.49 | 3380147 | 181226.06 | 3.72% |
| 2025-05-06 | 5.17 | 5.23 | 0.07 | 1.36% | 5.17 | 5.25 | 2267050 | 118341.85 | 2.50% |
| 2025-04-30 | 5.16 | 5.16 | -0.05 | -0.96% | 5.10 | 5.29 | 2616460 | 135186.00 | 2.88% |
| 2025-04-29 | 5.36 | 5.21 | -0.20 | -3.70% | 5.12 | 5.39 | 3428346 | 178543.03 | 3.78% |
| 2025-04-28 | 5.32 | 5.41 | -0.03 | -0.55% | 5.32 | 5.62 | 3299700 | 181086.12 | 3.64% |
| 2025-04-25 | 5.55 | 5.44 | -0.18 | -3.20% | 5.40 | 5.60 | 3706100 | 203358.91 | 4.08% |
| 2025-04-24 | 5.45 | 5.62 | 0.16 | 2.93% | 5.33 | 5.66 | 5646502 | 312448.88 | 6.22% |
| 2025-04-23 | 5.43 | 5.46 | -0.02 | -0.36% | 5.33 | 5.55 | 3709115 | 201866.14 | 4.09% |
| 2025-04-22 | 5.54 | 5.48 | -0.06 | -1.08% | 5.42 | 5.58 | 3378255 | 185440.94 | 3.72% |
| 2025-04-21 | 5.44 | 5.54 | 0.00 | 0.00% | 5.44 | 5.64 | 3713735 | 206537.98 | 4.09% |
| 2025-04-18 | 5.73 | 5.54 | -0.27 | -4.65% | 5.44 | 5.75 | 5541157 | 308198.31 | 6.11% |
| 2025-04-17 | 5.86 | 5.81 | -0.19 | -3.17% | 5.76 | 6.08 | 5531656 | 325989.00 | 6.10% |
| 2025-04-16 | 5.81 | 6.00 | 0.10 | 1.69% | 5.72 | 6.06 | 6690887 | 394924.38 | 7.37% |
| 2025-04-15 | 5.90 | 5.90 | -0.03 | -0.51% | 5.72 | 6.10 | 7062727 | 416700.94 | 7.78% |
| 2025-04-14 | 6.07 | 5.93 | -0.10 | -1.66% | 5.92 | 6.25 | 8052605 | 488739.03 | 8.87% |
| 2025-04-11 | 6.16 | 6.03 | -0.20 | -3.21% | 5.94 | 6.34 | 8326325 | 507800.69 | 9.17% |
| 2025-04-10 | 5.79 | 6.23 | 0.19 | 3.15% | 5.78 | 6.58 | 11150885 | 688658.56 | 12.29% |
| 2025-04-09 | 5.99 | 6.04 | 0.34 | 5.96% | 5.65 | 6.27 | 12540422 | 745810.44 | 13.82% |
| 2025-04-08 | 5.29 | 5.70 | 0.52 | 10.04% | 5.10 | 5.70 | 5260954 | 292729.53 | 5.80% |
| 2025-04-07 | 5.05 | 5.18 | 0.08 | 1.57% | 4.86 | 5.42 | 8674275 | 448503.19 | 9.56% |
| 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% |
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。
