| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.80 | 12.07 | 0.31 | 2.64% | 11.77 | 12.21 | 61035 | 7339.67 | 1.48% |
| 2026-03-24 | 11.56 | 11.76 | 0.41 | 3.61% | 11.20 | 11.77 | 76049 | 8708.18 | 1.84% |
| 2026-03-23 | 11.95 | 11.35 | -0.77 | -6.35% | 11.17 | 12.14 | 112491 | 13065.40 | 2.72% |
| 2026-03-20 | 12.57 | 12.12 | -0.33 | -2.65% | 12.11 | 12.57 | 64475 | 7915.33 | 1.56% |
| 2026-03-19 | 12.76 | 12.45 | -0.24 | -1.89% | 12.30 | 12.77 | 75452 | 9397.99 | 1.82% |
| 2026-03-18 | 12.08 | 12.69 | 0.61 | 5.05% | 11.60 | 12.73 | 166361 | 20210.00 | 4.02% |
| 2026-03-17 | 12.61 | 12.08 | -0.51 | -4.05% | 12.07 | 12.70 | 81495 | 9992.33 | 1.97% |
| 2026-03-16 | 12.54 | 12.59 | -0.11 | -0.87% | 12.00 | 12.70 | 145937 | 17915.97 | 3.53% |
| 2026-03-13 | 13.01 | 12.70 | -0.51 | -3.86% | 12.65 | 13.33 | 129270 | 16691.75 | 3.13% |
| 2026-03-12 | 13.47 | 13.21 | -0.25 | -1.86% | 13.03 | 13.47 | 140445 | 18491.56 | 3.40% |
| 2026-03-11 | 13.58 | 13.46 | -0.11 | -0.81% | 13.01 | 13.76 | 200088 | 26867.37 | 4.84% |
| 2026-03-10 | 13.31 | 13.57 | 0.46 | 3.51% | 13.20 | 13.85 | 223122 | 30144.52 | 5.39% |
| 2026-03-09 | 13.30 | 13.11 | -0.36 | -2.67% | 12.80 | 13.39 | 143471 | 18731.80 | 3.47% |
| 2026-03-06 | 13.53 | 13.47 | -0.27 | -1.97% | 13.44 | 13.83 | 195576 | 26513.85 | 4.73% |
| 2026-03-05 | 12.73 | 13.74 | 1.25 | 10.01% | 12.70 | 13.74 | 161152 | 21472.69 | 3.90% |
| 2026-03-04 | 12.83 | 12.49 | -0.29 | -2.27% | 12.41 | 12.90 | 116036 | 14670.57 | 2.81% |
| 2026-03-03 | 13.20 | 12.78 | -0.32 | -2.44% | 12.70 | 13.46 | 158834 | 20846.03 | 3.84% |
| 2026-03-02 | 12.45 | 13.10 | -0.05 | -0.38% | 12.45 | 13.30 | 148905 | 19411.79 | 3.60% |
| 2026-02-27 | 13.08 | 13.15 | -0.11 | -0.83% | 13.05 | 13.46 | 103730 | 13725.56 | 2.51% |
| 2026-02-26 | 12.80 | 13.26 | 0.25 | 1.92% | 12.80 | 13.49 | 167926 | 22230.48 | 4.06% |
| 2026-02-25 | 12.77 | 13.01 | 0.29 | 2.28% | 12.61 | 13.40 | 137793 | 17877.14 | 3.33% |
| 2026-02-24 | 13.12 | 12.72 | -0.08 | -0.63% | 12.67 | 13.21 | 109797 | 14121.09 | 2.65% |
| 2026-02-13 | 13.30 | 12.80 | -0.25 | -1.92% | 12.74 | 13.30 | 134624 | 17392.50 | 3.25% |
| 2026-02-12 | 13.18 | 13.05 | -0.15 | -1.14% | 12.95 | 13.48 | 227431 | 29829.93 | 5.50% |
| 2026-02-11 | 13.53 | 13.20 | -0.33 | -2.44% | 13.16 | 14.27 | 414321 | 56318.54 | 10.02% |
| 2026-02-10 | 12.32 | 13.53 | 1.23 | 10.00% | 12.21 | 13.53 | 244881 | 32251.67 | 5.92% |
| 2026-02-09 | 11.70 | 12.30 | 0.74 | 6.40% | 11.45 | 12.61 | 203303 | 24554.00 | 4.92% |
| 2026-02-06 | 11.51 | 11.56 | 0.15 | 1.31% | 11.19 | 11.73 | 137019 | 15768.59 | 3.31% |
| 2026-02-05 | 11.30 | 11.41 | 0.02 | 0.18% | 11.23 | 11.56 | 88872 | 10128.39 | 2.15% |
| 2026-02-04 | 11.24 | 11.39 | 0.19 | 1.70% | 11.12 | 11.56 | 133246 | 15121.42 | 3.22% |
| 2026-02-03 | 11.09 | 11.20 | 0.13 | 1.17% | 10.92 | 11.32 | 127635 | 14160.60 | 3.09% |
| 2026-02-02 | 10.88 | 11.07 | 0.12 | 1.10% | 10.75 | 11.18 | 137299 | 15108.76 | 3.32% |
| 2026-01-30 | 10.73 | 10.95 | 0.14 | 1.30% | 10.53 | 10.98 | 121404 | 13049.99 | 2.94% |
| 2026-01-29 | 10.98 | 10.81 | -0.23 | -2.08% | 10.76 | 11.17 | 98916 | 10832.97 | 2.39% |
| 2026-01-28 | 11.29 | 11.04 | -0.31 | -2.73% | 11.00 | 11.59 | 121743 | 13604.74 | 2.94% |
| 2026-01-27 | 11.18 | 11.35 | 0.14 | 1.25% | 10.80 | 11.40 | 142737 | 15890.37 | 3.45% |
| 2026-01-26 | 11.55 | 11.21 | -0.54 | -4.60% | 11.11 | 11.74 | 189769 | 21434.84 | 4.59% |
| 2026-01-23 | 11.41 | 11.75 | 0.28 | 2.44% | 11.35 | 11.94 | 250196 | 29073.68 | 6.05% |
| 2026-01-22 | 11.92 | 11.47 | -0.34 | -2.88% | 11.03 | 11.99 | 416992 | 47752.67 | 10.08% |
| 2026-01-21 | 10.78 | 11.81 | 1.07 | 9.96% | 10.58 | 11.81 | 330715 | 37562.12 | 8.00% |
| 2026-01-20 | 10.92 | 10.74 | -0.23 | -2.10% | 10.66 | 11.65 | 409565 | 45332.29 | 9.90% |
| 2026-01-19 | 10.80 | 10.97 | 0.41 | 3.88% | 10.58 | 11.15 | 468347 | 51053.67 | 11.32% |
| 2026-01-16 | 9.72 | 10.56 | 0.96 | 10.00% | 9.66 | 10.56 | 561858 | 57928.97 | 13.58% |
| 2026-01-15 | 9.51 | 9.60 | 0.03 | 0.31% | 9.47 | 9.62 | 73483 | 7025.89 | 1.78% |
| 2026-01-14 | 9.62 | 9.57 | -0.05 | -0.52% | 9.40 | 9.78 | 135682 | 13024.31 | 3.28% |
| 2026-01-13 | 9.99 | 9.62 | -0.40 | -3.99% | 9.62 | 9.99 | 130710 | 12718.20 | 3.16% |
| 2026-01-12 | 9.66 | 10.02 | 0.36 | 3.73% | 9.66 | 10.09 | 170071 | 16809.58 | 4.11% |
| 2026-01-09 | 9.63 | 9.66 | 0.03 | 0.31% | 9.48 | 9.75 | 125812 | 12083.88 | 3.04% |
| 2026-01-08 | 9.65 | 9.63 | -0.07 | -0.72% | 9.57 | 9.68 | 82269 | 7916.89 | 1.99% |
| 2026-01-07 | 9.44 | 9.70 | 0.24 | 2.54% | 9.40 | 9.73 | 142031 | 13681.11 | 3.43% |
| 2026-01-06 | 9.31 | 9.46 | 0.15 | 1.61% | 9.26 | 9.53 | 100508 | 9474.00 | 2.43% |
| 2026-01-05 | 9.39 | 9.31 | -0.06 | -0.64% | 9.24 | 9.44 | 78405 | 7287.50 | 1.90% |
| 2025-12-31 | 9.36 | 9.37 | -0.05 | -0.53% | 9.25 | 9.45 | 67927 | 6344.54 | 1.64% |
| 2025-12-30 | 9.53 | 9.42 | -0.16 | -1.67% | 9.32 | 9.58 | 108299 | 10215.80 | 2.62% |
| 2025-12-29 | 9.52 | 9.58 | 0.04 | 0.42% | 9.40 | 9.61 | 88266 | 8409.64 | 2.13% |
| 2025-12-26 | 9.83 | 9.54 | -0.28 | -2.85% | 9.48 | 9.84 | 138415 | 13292.26 | 3.35% |
| 2025-12-25 | 9.72 | 9.82 | 0.12 | 1.24% | 9.63 | 9.96 | 138098 | 13519.25 | 3.34% |
| 2025-12-24 | 9.38 | 9.70 | 0.27 | 2.86% | 9.38 | 9.85 | 163786 | 15880.66 | 3.96% |
| 2025-12-23 | 9.42 | 9.43 | -0.02 | -0.21% | 9.37 | 9.61 | 97169 | 9198.29 | 2.35% |
| 2025-12-22 | 9.50 | 9.45 | -0.11 | -1.15% | 9.40 | 9.69 | 126718 | 12018.03 | 3.06% |
| 2025-12-19 | 9.50 | 9.56 | 0.18 | 1.92% | 9.35 | 9.68 | 228815 | 21829.13 | 5.53% |
| 2025-12-18 | 9.35 | 9.38 | -0.11 | -1.16% | 9.20 | 9.73 | 329942 | 31238.42 | 7.98% |
| 2025-12-17 | 8.86 | 9.49 | 0.69 | 7.84% | 8.68 | 9.68 | 436985 | 40865.41 | 10.57% |
| 2025-12-16 | 9.08 | 8.80 | -0.51 | -5.48% | 8.65 | 9.08 | 274245 | 24228.28 | 6.63% |
| 2025-12-15 | 10.12 | 9.31 | 0.11 | 1.20% | 9.30 | 10.12 | 441718 | 42826.73 | 10.68% |
| 2025-12-12 | 8.70 | 9.20 | 0.48 | 5.50% | 8.61 | 9.59 | 288105 | 26598.42 | 6.97% |
| 2025-12-11 | 9.02 | 8.72 | -0.26 | -2.90% | 8.70 | 9.02 | 68527 | 6034.93 | 1.66% |
| 2025-12-10 | 9.15 | 8.98 | -0.14 | -1.54% | 8.98 | 9.15 | 47858 | 4323.27 | 1.16% |
| 2025-12-09 | 9.19 | 9.12 | -0.08 | -0.87% | 9.11 | 9.27 | 41073 | 3774.51 | 0.99% |
| 2025-12-08 | 9.06 | 9.20 | 0.23 | 2.56% | 9.00 | 9.31 | 88029 | 8089.83 | 2.13% |
| 2025-12-05 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 8.99 | 39963 | 3571.84 | 0.97% |
| 2025-12-04 | 9.00 | 8.92 | -0.14 | -1.55% | 8.82 | 9.04 | 39847 | 3543.31 | 0.96% |
| 2025-12-03 | 9.00 | 9.06 | 0.03 | 0.33% | 8.97 | 9.13 | 48341 | 4373.56 | 1.17% |
| 2025-12-02 | 8.99 | 9.03 | 0.02 | 0.22% | 8.82 | 9.05 | 46292 | 4136.62 | 1.12% |
| 2025-12-01 | 9.07 | 9.01 | 0.01 | 0.11% | 8.95 | 9.21 | 45166 | 4090.96 | 1.09% |
| 2025-11-28 | 8.93 | 9.00 | 0.11 | 1.24% | 8.86 | 9.00 | 34977 | 3132.25 | 0.85% |
| 2025-11-27 | 8.93 | 8.89 | -0.03 | -0.34% | 8.88 | 9.00 | 31288 | 2796.47 | 0.76% |
| 2025-11-26 | 9.05 | 8.92 | -0.15 | -1.65% | 8.91 | 9.13 | 33156 | 2985.87 | 0.80% |
| 2025-11-25 | 8.92 | 9.07 | 0.20 | 2.25% | 8.88 | 9.14 | 47589 | 4314.53 | 1.15% |
| 2025-11-24 | 8.98 | 8.87 | 0.04 | 0.45% | 8.76 | 8.98 | 42551 | 3766.54 | 1.03% |
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。
