| 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 | 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% |
| 2025-11-21 | 9.07 | 8.83 | -0.36 | -3.92% | 8.76 | 9.23 | 69475 | 6209.79 | 1.68% |
| 2025-11-20 | 9.23 | 9.19 | 0.02 | 0.22% | 9.10 | 9.30 | 41240 | 3796.21 | 1.00% |
| 2025-11-19 | 9.41 | 9.17 | -0.24 | -2.55% | 9.13 | 9.45 | 50724 | 4677.63 | 1.23% |
| 2025-11-18 | 9.62 | 9.41 | -0.21 | -2.18% | 9.34 | 9.64 | 60614 | 5725.28 | 1.47% |
| 2025-11-17 | 9.54 | 9.62 | 0.08 | 0.84% | 9.53 | 9.68 | 65673 | 6319.49 | 1.59% |
| 2025-11-14 | 9.54 | 9.54 | -0.03 | -0.31% | 9.50 | 9.68 | 74279 | 7125.42 | 1.80% |
| 2025-11-13 | 9.59 | 9.57 | -0.02 | -0.21% | 9.50 | 9.72 | 100357 | 9649.58 | 2.40% |
| 2025-11-12 | 9.57 | 9.59 | 0.02 | 0.21% | 9.51 | 9.68 | 62959 | 6033.46 | 1.50% |
| 2025-11-11 | 9.55 | 9.57 | 0.07 | 0.74% | 9.44 | 9.62 | 87236 | 8327.01 | 2.08% |
| 2025-11-10 | 9.42 | 9.50 | 0.05 | 0.53% | 9.38 | 9.64 | 86978 | 8292.94 | 2.08% |
| 2025-11-07 | 9.49 | 9.45 | -0.08 | -0.84% | 9.41 | 9.56 | 63767 | 6041.69 | 1.52% |
| 2025-11-06 | 9.56 | 9.53 | 0.03 | 0.32% | 9.45 | 9.74 | 78835 | 7529.10 | 1.88% |
| 2025-11-05 | 9.30 | 9.50 | 0.13 | 1.39% | 9.25 | 9.57 | 102322 | 9700.45 | 2.44% |
| 2025-11-04 | 9.24 | 9.37 | 0.14 | 1.52% | 9.15 | 9.46 | 97723 | 9094.05 | 2.33% |
| 2025-11-03 | 9.25 | 9.23 | 0.02 | 0.22% | 9.15 | 9.29 | 46882 | 4325.57 | 1.12% |
| 2025-10-31 | 9.01 | 9.21 | 0.21 | 2.33% | 9.00 | 9.24 | 60485 | 5533.27 | 1.44% |
| 2025-10-30 | 9.08 | 9.00 | -0.10 | -1.10% | 8.96 | 9.11 | 39764 | 3593.24 | 0.95% |
| 2025-10-29 | 9.09 | 9.10 | 0.01 | 0.11% | 8.94 | 9.18 | 54589 | 4928.55 | 1.30% |
| 2025-10-28 | 9.24 | 9.09 | -0.16 | -1.73% | 9.08 | 9.34 | 61643 | 5674.78 | 1.47% |
| 2025-10-27 | 9.08 | 9.25 | 0.17 | 1.87% | 9.07 | 9.39 | 93010 | 8601.79 | 2.22% |
| 2025-10-24 | 8.99 | 9.08 | 0.07 | 0.78% | 8.98 | 9.25 | 62581 | 5705.98 | 1.49% |
| 2025-10-23 | 8.93 | 9.01 | 0.08 | 0.90% | 8.87 | 9.01 | 42677 | 3815.48 | 1.02% |
| 2025-10-22 | 8.95 | 8.93 | -0.06 | -0.67% | 8.90 | 9.06 | 40925 | 3668.12 | 0.98% |
| 2025-10-21 | 8.83 | 8.99 | 0.21 | 2.39% | 8.77 | 9.08 | 62859 | 5625.81 | 1.50% |
| 2025-10-20 | 8.85 | 8.78 | 0.03 | 0.34% | 8.72 | 8.93 | 61983 | 5449.63 | 1.48% |
| 2025-10-17 | 9.01 | 8.75 | -0.24 | -2.67% | 8.73 | 9.07 | 84921 | 7528.57 | 2.03% |
| 2025-10-16 | 9.26 | 8.99 | -0.27 | -2.92% | 8.97 | 9.28 | 93208 | 8457.29 | 2.23% |
| 2025-10-15 | 9.13 | 9.26 | 0.10 | 1.09% | 9.05 | 9.31 | 66641 | 6139.72 | 1.59% |
| 2025-10-14 | 9.43 | 9.16 | -0.17 | -1.82% | 9.10 | 9.55 | 88066 | 8206.65 | 2.10% |
| 2025-10-13 | 9.02 | 9.33 | -0.09 | -0.96% | 8.92 | 9.39 | 113280 | 10446.56 | 2.70% |
| 2025-10-10 | 9.38 | 9.42 | -0.14 | -1.46% | 9.36 | 9.69 | 126442 | 11987.64 | 3.02% |
| 2025-10-09 | 9.95 | 9.56 | -0.39 | -3.92% | 9.52 | 9.95 | 179698 | 17348.47 | 4.29% |
| 2025-09-30 | 9.71 | 9.95 | 0.26 | 2.68% | 9.67 | 10.10 | 158222 | 15640.30 | 3.78% |
| 2025-09-29 | 9.91 | 9.69 | -0.32 | -3.20% | 9.62 | 9.95 | 140588 | 13684.08 | 3.36% |
| 2025-09-26 | 10.06 | 10.01 | 0.00 | 0.00% | 9.79 | 10.10 | 189705 | 18880.77 | 4.53% |
| 2025-09-25 | 9.69 | 10.01 | 0.22 | 2.25% | 9.63 | 10.23 | 218268 | 21777.94 | 5.21% |
| 2025-09-24 | 9.75 | 9.79 | -0.07 | -0.71% | 9.68 | 10.00 | 227543 | 22370.49 | 5.43% |
| 2025-09-23 | 9.50 | 9.86 | 0.36 | 3.79% | 8.93 | 9.90 | 333522 | 31389.58 | 7.96% |
| 2025-09-22 | 9.26 | 9.50 | 0.20 | 2.15% | 9.22 | 9.51 | 164846 | 15404.75 | 3.94% |
| 2025-09-19 | 9.54 | 9.30 | -0.39 | -4.02% | 9.24 | 9.60 | 276337 | 25976.04 | 6.60% |
| 2025-09-18 | 9.40 | 9.69 | 0.34 | 3.64% | 9.38 | 10.29 | 481276 | 47923.36 | 11.49% |
| 2025-09-17 | 9.26 | 9.35 | 0.07 | 0.75% | 9.22 | 9.48 | 128204 | 12002.16 | 3.06% |
| 2025-09-16 | 9.36 | 9.28 | -0.08 | -0.85% | 9.15 | 9.43 | 164872 | 15280.41 | 3.94% |
| 2025-09-15 | 9.63 | 9.36 | -0.33 | -3.41% | 9.29 | 9.94 | 188445 | 17968.91 | 4.50% |
| 2025-09-12 | 9.75 | 9.69 | 0.10 | 1.04% | 9.50 | 9.88 | 186862 | 18157.49 | 4.46% |
| 2025-09-11 | 9.40 | 9.59 | 0.12 | 1.27% | 9.40 | 9.98 | 290150 | 27965.88 | 6.93% |
| 2025-09-10 | 9.00 | 9.47 | 0.47 | 5.22% | 8.99 | 9.58 | 263533 | 24515.90 | 6.29% |
| 2025-09-09 | 9.18 | 9.00 | -0.18 | -1.96% | 8.95 | 9.21 | 111357 | 10089.65 | 2.66% |
| 2025-09-08 | 9.33 | 9.18 | -0.29 | -3.06% | 9.05 | 9.47 | 182058 | 16748.21 | 4.35% |
| 2025-09-05 | 9.15 | 9.47 | 0.25 | 2.71% | 9.03 | 9.51 | 234163 | 21661.79 | 5.59% |
| 2025-09-04 | 8.79 | 9.22 | 0.48 | 5.49% | 8.73 | 9.61 | 426056 | 39939.46 | 10.17% |
| 2025-09-03 | 9.00 | 8.74 | -0.28 | -3.10% | 8.72 | 9.06 | 122867 | 10886.03 | 2.93% |
| 2025-09-02 | 9.20 | 9.02 | -0.20 | -2.17% | 8.93 | 9.32 | 170946 | 15509.12 | 4.08% |
| 2025-09-01 | 8.82 | 9.22 | 0.26 | 2.90% | 8.82 | 9.79 | 293359 | 27173.89 | 7.00% |
| 2025-08-29 | 9.42 | 8.96 | -0.83 | -8.48% | 8.90 | 9.67 | 346794 | 31602.57 | 8.28% |
| 2025-08-28 | 9.79 | 9.79 | -1.09 | -10.02% | 9.79 | 9.79 | 28420 | 2782.32 | 0.68% |
| 2025-08-13 | 10.41 | 10.88 | 0.40 | 3.82% | 10.38 | 10.99 | 179138 | 19161.26 | 4.28% |
| 2025-08-12 | 10.50 | 10.48 | 0.17 | 1.65% | 10.25 | 10.77 | 193247 | 20232.86 | 4.61% |
| 2025-08-11 | 10.06 | 10.31 | 0.34 | 3.41% | 9.93 | 10.34 | 75585 | 7665.96 | 1.80% |
| 2025-08-08 | 9.94 | 9.97 | 0.01 | 0.10% | 9.86 | 10.03 | 49520 | 4913.62 | 1.18% |
| 2025-08-07 | 9.80 | 9.96 | 0.17 | 1.74% | 9.72 | 10.11 | 94355 | 9403.11 | 2.25% |
| 2025-08-06 | 9.80 | 9.79 | 0.02 | 0.20% | 9.62 | 9.84 | 57103 | 5564.88 | 1.36% |
| 2025-08-05 | 9.79 | 9.77 | -0.02 | -0.20% | 9.73 | 9.86 | 44657 | 4369.44 | 1.07% |
| 2025-08-04 | 9.70 | 9.79 | 0.08 | 0.82% | 9.57 | 9.81 | 72846 | 7079.92 | 1.74% |
| 2025-08-01 | 9.52 | 9.71 | 0.20 | 2.10% | 9.46 | 9.74 | 88488 | 8481.58 | 2.11% |
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。
