| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.15 | 8.19 | 0.06 | 0.74% | 8.07 | 8.26 | 61246 | 5007.01 | 1.47% |
| 2025-03-31 | 8.21 | 8.13 | -0.16 | -1.93% | 8.07 | 8.24 | 72780 | 5924.96 | 1.74% |
| 2025-03-28 | 8.79 | 8.29 | -0.55 | -6.22% | 8.28 | 8.82 | 172665 | 14593.67 | 4.14% |
| 2025-03-27 | 8.74 | 8.84 | 0.02 | 0.23% | 8.62 | 8.92 | 77425 | 6814.08 | 1.85% |
| 2025-03-26 | 8.70 | 8.82 | -0.06 | -0.68% | 8.63 | 8.86 | 106234 | 9307.40 | 2.54% |
| 2025-03-25 | 8.60 | 8.88 | 0.28 | 3.26% | 8.45 | 9.26 | 166163 | 14701.89 | 3.98% |
| 2025-03-24 | 8.97 | 8.60 | -0.37 | -4.12% | 8.47 | 9.23 | 125434 | 11033.61 | 3.00% |
| 2025-03-21 | 9.09 | 8.97 | -0.14 | -1.54% | 8.90 | 9.09 | 57822 | 5196.63 | 1.39% |
| 2025-03-20 | 9.13 | 9.11 | -0.08 | -0.87% | 9.06 | 9.21 | 64870 | 5914.19 | 1.55% |
| 2025-03-19 | 8.98 | 9.19 | 0.16 | 1.77% | 8.90 | 9.30 | 123314 | 11259.45 | 2.95% |
| 2025-03-18 | 8.95 | 9.03 | 0.08 | 0.89% | 8.91 | 9.08 | 72548 | 6517.42 | 1.74% |
| 2025-03-17 | 8.85 | 8.95 | -0.01 | -0.11% | 8.79 | 8.98 | 63400 | 5631.83 | 1.52% |
| 2025-03-14 | 8.75 | 8.96 | 0.20 | 2.28% | 8.68 | 8.99 | 77419 | 6863.55 | 1.85% |
| 2025-03-13 | 8.85 | 8.76 | -0.24 | -2.67% | 8.64 | 8.88 | 89910 | 7850.17 | 2.15% |
| 2025-03-12 | 8.98 | 9.00 | 0.04 | 0.45% | 8.90 | 9.10 | 54676 | 4915.12 | 1.31% |
| 2025-03-11 | 8.91 | 8.96 | -0.04 | -0.44% | 8.83 | 8.97 | 40553 | 3608.74 | 0.97% |
| 2025-03-10 | 8.90 | 9.00 | 0.11 | 1.24% | 8.88 | 9.07 | 69107 | 6197.12 | 1.66% |
| 2025-03-07 | 9.01 | 8.89 | -0.16 | -1.77% | 8.85 | 9.03 | 68070 | 6084.66 | 1.63% |
| 2025-03-06 | 9.08 | 9.05 | -0.05 | -0.55% | 9.02 | 9.14 | 78949 | 7161.07 | 1.89% |
| 2025-03-05 | 8.93 | 9.10 | 0.08 | 0.89% | 8.93 | 9.49 | 146757 | 13511.80 | 3.52% |
| 2025-03-04 | 8.64 | 9.02 | 0.28 | 3.20% | 8.64 | 9.06 | 91644 | 8175.92 | 2.20% |
| 2025-03-03 | 8.74 | 8.74 | 0.00 | 0.00% | 8.64 | 8.91 | 72308 | 6368.83 | 1.73% |
| 2025-02-28 | 9.08 | 8.74 | -0.34 | -3.74% | 8.71 | 9.09 | 86924 | 7690.80 | 2.08% |
| 2025-02-27 | 9.04 | 9.08 | 0.08 | 0.89% | 8.91 | 9.10 | 53904 | 4861.79 | 1.29% |
| 2025-02-26 | 8.90 | 9.00 | 0.12 | 1.35% | 8.86 | 9.04 | 67849 | 6060.88 | 1.63% |
| 2025-02-25 | 8.98 | 8.88 | -0.15 | -1.66% | 8.86 | 9.09 | 53514 | 4788.80 | 1.28% |
| 2025-02-24 | 9.11 | 9.03 | -0.07 | -0.77% | 8.99 | 9.15 | 61299 | 5551.34 | 1.47% |
| 2025-02-21 | 9.31 | 9.10 | -0.20 | -2.15% | 9.07 | 9.35 | 83988 | 7669.32 | 2.01% |
| 2025-02-20 | 9.20 | 9.30 | 0.07 | 0.76% | 9.14 | 9.30 | 66404 | 6125.20 | 1.59% |
| 2025-02-19 | 9.10 | 9.23 | 0.11 | 1.21% | 9.06 | 9.34 | 77043 | 7113.88 | 1.84% |
| 2025-02-18 | 9.32 | 9.12 | -0.26 | -2.77% | 9.10 | 9.43 | 58121 | 5377.31 | 1.39% |
| 2025-02-17 | 9.28 | 9.38 | 0.09 | 0.97% | 9.26 | 9.56 | 62252 | 5834.28 | 1.49% |
| 2025-02-14 | 9.26 | 9.29 | 0.02 | 0.22% | 9.22 | 9.37 | 48311 | 4488.99 | 1.16% |
| 2025-02-13 | 9.47 | 9.27 | -0.21 | -2.22% | 9.25 | 9.51 | 76777 | 7167.96 | 1.84% |
| 2025-02-12 | 9.35 | 9.48 | 0.10 | 1.07% | 9.32 | 9.51 | 71881 | 6757.07 | 1.72% |
| 2025-02-11 | 9.38 | 9.38 | -0.01 | -0.11% | 9.30 | 9.46 | 59738 | 5600.28 | 1.43% |
| 2025-02-10 | 9.50 | 9.39 | -0.15 | -1.57% | 9.29 | 9.51 | 98708 | 9250.17 | 2.36% |
| 2025-02-07 | 9.58 | 9.54 | -0.04 | -0.42% | 9.44 | 9.71 | 123848 | 11895.70 | 2.97% |
| 2025-02-06 | 9.54 | 9.58 | 0.25 | 2.68% | 9.45 | 9.92 | 165479 | 15943.13 | 3.96% |
| 2025-02-05 | 9.35 | 9.33 | 0.04 | 0.43% | 9.29 | 9.44 | 53088 | 4965.21 | 1.27% |
| 2025-01-27 | 9.48 | 9.29 | -0.20 | -2.11% | 9.28 | 9.53 | 55491 | 5219.82 | 1.33% |
| 2025-01-24 | 9.61 | 9.49 | -0.10 | -1.04% | 9.33 | 9.69 | 97360 | 9207.22 | 2.33% |
| 2025-01-23 | 9.62 | 9.59 | -0.07 | -0.72% | 9.58 | 9.77 | 92519 | 8929.00 | 2.22% |
| 2025-01-22 | 9.99 | 9.66 | -0.09 | -0.92% | 9.41 | 9.99 | 151461 | 14615.60 | 3.63% |
| 2025-01-21 | 9.56 | 9.75 | 0.25 | 2.63% | 9.45 | 9.75 | 76928 | 7370.35 | 1.84% |
| 2025-01-20 | 9.35 | 9.50 | 0.12 | 1.28% | 9.35 | 9.65 | 71469 | 6787.23 | 1.71% |
| 2025-01-17 | 9.40 | 9.38 | -0.03 | -0.32% | 9.22 | 9.53 | 83052 | 7767.79 | 1.99% |
| 2025-01-16 | 9.27 | 9.41 | 0.20 | 2.17% | 9.04 | 9.43 | 104797 | 9687.88 | 2.51% |
| 2025-01-15 | 9.20 | 9.21 | -0.05 | -0.54% | 9.18 | 9.50 | 93702 | 8732.23 | 2.24% |
| 2025-01-14 | 8.93 | 9.26 | 0.33 | 3.70% | 8.88 | 9.28 | 131903 | 12050.61 | 3.16% |
| 2025-01-13 | 8.46 | 8.93 | 0.35 | 4.08% | 8.39 | 9.05 | 101594 | 8925.47 | 2.43% |
| 2025-01-10 | 8.72 | 8.58 | -0.16 | -1.83% | 8.56 | 8.93 | 71655 | 6275.96 | 1.72% |
| 2025-01-09 | 8.66 | 8.74 | 0.04 | 0.46% | 8.50 | 8.93 | 85564 | 7465.38 | 2.05% |
| 2025-01-08 | 8.51 | 8.70 | 0.19 | 2.23% | 8.44 | 8.74 | 74924 | 6421.53 | 1.79% |
| 2025-01-07 | 8.43 | 8.51 | 0.10 | 1.19% | 8.25 | 8.55 | 62009 | 5216.54 | 1.48% |
| 2025-01-06 | 8.44 | 8.41 | -0.07 | -0.83% | 8.18 | 8.57 | 70094 | 5883.31 | 1.68% |
| 2025-01-03 | 8.72 | 8.48 | -0.23 | -2.64% | 8.43 | 8.86 | 101188 | 8729.55 | 2.42% |
| 2025-01-02 | 8.78 | 8.71 | -0.11 | -1.25% | 8.61 | 9.03 | 93441 | 8248.37 | 2.24% |
| 2024-12-31 | 9.11 | 8.82 | -0.27 | -2.97% | 8.79 | 9.16 | 72313 | 6462.42 | 1.73% |
| 2024-12-30 | 9.09 | 9.09 | -0.06 | -0.66% | 8.90 | 9.21 | 64971 | 5903.60 | 1.56% |
| 2024-12-27 | 9.07 | 9.15 | 0.08 | 0.88% | 9.00 | 9.25 | 75498 | 6886.34 | 1.81% |
| 2024-12-26 | 8.83 | 9.07 | 0.17 | 1.91% | 8.83 | 9.29 | 83468 | 7618.33 | 2.00% |
| 2024-12-25 | 9.12 | 8.90 | -0.18 | -1.98% | 8.70 | 9.12 | 73047 | 6493.45 | 1.75% |
| 2024-12-24 | 8.92 | 9.08 | 0.20 | 2.25% | 8.88 | 9.16 | 85793 | 7755.74 | 2.05% |
| 2024-12-23 | 9.44 | 8.88 | -0.58 | -6.13% | 8.82 | 9.48 | 128762 | 11650.23 | 3.08% |
| 2024-12-20 | 9.31 | 9.46 | 0.18 | 1.94% | 9.21 | 9.59 | 117602 | 11102.88 | 2.82% |
| 2024-12-19 | 9.63 | 9.28 | -0.37 | -3.83% | 9.20 | 9.73 | 164321 | 15362.20 | 3.94% |
| 2024-12-18 | 9.95 | 9.65 | -0.31 | -3.11% | 9.59 | 10.36 | 181412 | 18065.20 | 4.34% |
| 2024-12-17 | 10.26 | 9.96 | -0.70 | -6.57% | 9.87 | 10.27 | 188752 | 18959.66 | 4.52% |
| 2024-12-16 | 11.22 | 10.66 | -1.18 | -9.97% | 10.66 | 11.38 | 209319 | 22567.51 | 5.01% |
| 2024-12-13 | 11.48 | 11.84 | 0.34 | 2.96% | 11.29 | 12.12 | 161435 | 18939.74 | 3.87% |
| 2024-12-12 | 11.45 | 11.50 | 0.13 | 1.14% | 11.32 | 11.58 | 64882 | 7426.79 | 1.55% |
| 2024-12-11 | 11.27 | 11.37 | 0.09 | 0.80% | 11.20 | 11.61 | 90536 | 10292.31 | 2.17% |
| 2024-12-10 | 11.60 | 11.28 | -0.31 | -2.67% | 11.16 | 12.04 | 158701 | 18343.21 | 3.80% |
| 2024-12-09 | 11.46 | 11.59 | 0.24 | 2.11% | 11.42 | 11.92 | 136313 | 15916.35 | 3.26% |
| 2024-12-06 | 11.40 | 11.35 | 0.05 | 0.44% | 11.07 | 11.45 | 107162 | 12058.37 | 2.57% |
| 2024-12-05 | 11.43 | 11.30 | -0.13 | -1.14% | 11.06 | 11.52 | 160368 | 17994.59 | 3.84% |
| 2024-12-04 | 11.55 | 11.43 | -0.19 | -1.64% | 11.28 | 11.82 | 168032 | 19305.88 | 4.02% |
| 2024-12-03 | 12.03 | 11.62 | -0.04 | -0.34% | 11.25 | 12.03 | 282683 | 32704.85 | 6.77% |
| 2024-12-02 | 10.61 | 11.66 | 1.06 | 10.00% | 10.60 | 11.66 | 218995 | 25006.90 | 5.24% |
永吉股份(603058)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。
