| 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 | 8.10 | 7.98 | -0.15 | -1.85% | 7.97 | 8.17 | 42468 | 3425.21 | 1.01% |
| 2025-05-22 | 8.17 | 8.13 | -0.08 | -0.97% | 8.04 | 8.25 | 51740 | 4211.05 | 1.24% |
| 2025-05-21 | 8.35 | 8.21 | -0.16 | -1.91% | 8.15 | 8.38 | 55942 | 4606.95 | 1.34% |
| 2025-05-20 | 8.03 | 8.37 | 0.33 | 4.10% | 8.01 | 8.38 | 107201 | 8836.86 | 2.56% |
| 2025-05-19 | 7.99 | 8.04 | 0.09 | 1.13% | 7.91 | 8.04 | 33666 | 2686.69 | 0.80% |
| 2025-05-16 | 7.87 | 7.95 | 0.06 | 0.76% | 7.85 | 8.00 | 33922 | 2693.88 | 0.81% |
| 2025-05-15 | 7.93 | 7.89 | -0.04 | -0.50% | 7.84 | 7.95 | 33401 | 2637.14 | 0.80% |
| 2025-05-14 | 7.89 | 7.93 | 0.03 | 0.38% | 7.86 | 7.96 | 45003 | 3557.85 | 1.07% |
| 2025-05-13 | 8.02 | 7.90 | -0.09 | -1.13% | 7.88 | 8.10 | 43050 | 3435.34 | 1.03% |
| 2025-05-12 | 7.99 | 7.99 | 0.07 | 0.88% | 7.93 | 8.04 | 30618 | 2439.78 | 0.73% |
| 2025-05-09 | 8.04 | 7.92 | -0.12 | -1.49% | 7.91 | 8.04 | 38797 | 3082.04 | 0.93% |
| 2025-05-08 | 8.00 | 8.04 | 0.05 | 0.63% | 7.99 | 8.09 | 45846 | 3682.22 | 1.09% |
| 2025-05-07 | 7.98 | 7.99 | 0.11 | 1.40% | 7.90 | 7.99 | 64439 | 5117.97 | 1.54% |
| 2025-05-06 | 7.77 | 7.88 | 0.13 | 1.68% | 7.77 | 7.89 | 46180 | 3624.64 | 1.10% |
| 2025-04-30 | 7.72 | 7.75 | 0.05 | 0.65% | 7.71 | 7.80 | 50264 | 3898.89 | 1.20% |
| 2025-04-29 | 7.55 | 7.70 | 0.14 | 1.85% | 7.42 | 7.76 | 57031 | 4381.29 | 1.36% |
| 2025-04-28 | 7.70 | 7.56 | -0.14 | -1.82% | 7.47 | 7.72 | 58883 | 4450.17 | 1.41% |
| 2025-04-25 | 7.73 | 7.70 | -0.05 | -0.65% | 7.68 | 7.80 | 45015 | 3479.83 | 1.07% |
| 2025-04-24 | 7.79 | 7.75 | -0.03 | -0.39% | 7.66 | 7.81 | 38261 | 2967.68 | 0.91% |
| 2025-04-23 | 7.84 | 7.78 | -0.02 | -0.26% | 7.74 | 7.85 | 44489 | 3466.65 | 1.06% |
| 2025-04-22 | 7.66 | 7.80 | 0.09 | 1.17% | 7.66 | 7.86 | 55772 | 4327.04 | 1.33% |
| 2025-04-21 | 7.61 | 7.71 | 0.12 | 1.58% | 7.59 | 7.73 | 49140 | 3772.28 | 1.17% |
| 2025-04-18 | 7.63 | 7.59 | 0.00 | 0.00% | 7.44 | 7.65 | 44097 | 3322.76 | 1.05% |
| 2025-04-17 | 7.41 | 7.59 | 0.16 | 2.15% | 7.39 | 7.66 | 59110 | 4485.02 | 1.41% |
| 2025-04-16 | 7.60 | 7.43 | -0.22 | -2.88% | 7.32 | 7.61 | 52074 | 3880.78 | 1.24% |
| 2025-04-15 | 7.62 | 7.65 | 0.02 | 0.26% | 7.53 | 7.70 | 56515 | 4300.37 | 1.35% |
| 2025-04-14 | 7.70 | 7.63 | 0.02 | 0.26% | 7.59 | 7.76 | 51558 | 3960.89 | 1.23% |
| 2025-04-11 | 7.44 | 7.61 | 0.08 | 1.06% | 7.43 | 7.69 | 53148 | 4050.94 | 1.27% |
| 2025-04-10 | 7.39 | 7.53 | 0.27 | 3.72% | 7.39 | 7.64 | 75268 | 5668.05 | 1.80% |
| 2025-04-09 | 7.10 | 7.26 | 0.11 | 1.54% | 6.67 | 7.32 | 89829 | 6319.06 | 2.14% |
| 2025-04-08 | 7.22 | 7.15 | -0.21 | -2.85% | 7.00 | 7.41 | 123598 | 8838.25 | 2.96% |
| 2025-04-07 | 7.77 | 7.36 | -0.82 | -10.02% | 7.36 | 7.77 | 88306 | 6564.68 | 2.12% |
| 2025-04-03 | 8.11 | 8.18 | -0.07 | -0.85% | 8.08 | 8.31 | 64691 | 5295.92 | 1.55% |
| 2025-04-02 | 8.32 | 8.25 | 0.06 | 0.73% | 8.22 | 8.45 | 62213 | 5168.91 | 1.49% |
| 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% |
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。
