| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 46.05 | 48.65 | 2.61 | 5.67% | 45.70 | 49.49 | 83608 | 39959.82 | 21.24% |
| 2026-02-02 | 43.11 | 46.04 | 2.23 | 5.09% | 42.80 | 47.88 | 94309 | 43164.22 | 23.96% |
| 2026-01-30 | 44.10 | 43.81 | -1.02 | -2.28% | 43.00 | 44.50 | 49769 | 21795.30 | 12.64% |
| 2026-01-29 | 47.23 | 44.83 | -1.78 | -3.82% | 44.58 | 47.80 | 84243 | 38651.34 | 21.40% |
| 2026-01-28 | 47.59 | 46.61 | -1.32 | -2.75% | 46.22 | 48.45 | 89242 | 41922.34 | 22.67% |
| 2026-01-27 | 50.50 | 47.93 | 0.79 | 1.68% | 47.11 | 50.50 | 132960 | 64064.78 | 33.78% |
| 2026-01-26 | 47.14 | 47.14 | 4.29 | 10.01% | 47.14 | 47.14 | 11800 | 5562.70 | 3.00% |
| 2026-01-23 | 42.07 | 42.85 | 0.89 | 2.12% | 42.03 | 42.93 | 26854 | 11433.70 | 6.82% |
| 2026-01-22 | 42.38 | 41.96 | -0.60 | -1.41% | 41.81 | 42.55 | 24402 | 10268.42 | 6.20% |
| 2026-01-21 | 41.48 | 42.56 | 1.03 | 2.48% | 41.35 | 42.78 | 29288 | 12398.84 | 7.44% |
| 2026-01-20 | 41.88 | 41.53 | -0.35 | -0.84% | 41.35 | 42.35 | 22158 | 9236.51 | 5.63% |
| 2026-01-19 | 41.32 | 41.88 | 0.33 | 0.79% | 41.28 | 42.13 | 23299 | 9733.67 | 5.92% |
| 2026-01-16 | 41.00 | 41.55 | 0.56 | 1.37% | 41.00 | 41.89 | 33873 | 14058.24 | 8.61% |
| 2026-01-15 | 40.01 | 40.99 | 0.69 | 1.71% | 39.99 | 41.31 | 27142 | 11102.14 | 6.90% |
| 2026-01-14 | 40.80 | 40.30 | -0.38 | -0.93% | 39.99 | 41.19 | 36728 | 14924.16 | 9.33% |
| 2026-01-13 | 41.70 | 40.68 | -1.14 | -2.73% | 40.61 | 42.57 | 34665 | 14394.61 | 8.81% |
| 2026-01-12 | 42.30 | 41.82 | -0.15 | -0.36% | 41.23 | 42.77 | 31974 | 13305.30 | 8.12% |
| 2026-01-09 | 41.37 | 41.97 | 0.67 | 1.62% | 41.28 | 42.30 | 27684 | 11564.58 | 7.03% |
| 2026-01-08 | 41.78 | 41.30 | -0.77 | -1.83% | 41.24 | 42.14 | 30150 | 12549.57 | 7.66% |
| 2026-01-07 | 41.30 | 42.07 | 0.49 | 1.18% | 41.16 | 42.62 | 37977 | 15961.98 | 9.65% |
| 2026-01-06 | 41.58 | 41.58 | 0.39 | 0.95% | 41.15 | 42.64 | 33392 | 13963.62 | 8.48% |
| 2026-01-05 | 41.41 | 41.19 | 0.11 | 0.27% | 41.07 | 41.72 | 20564 | 8496.13 | 5.22% |
| 2025-12-31 | 41.43 | 41.08 | -0.40 | -0.96% | 40.96 | 41.68 | 15632 | 6452.75 | 3.97% |
| 2025-12-30 | 41.85 | 41.48 | -0.49 | -1.17% | 41.34 | 42.30 | 16279 | 6791.96 | 4.14% |
| 2025-12-29 | 41.92 | 41.97 | 0.05 | 0.12% | 41.78 | 42.38 | 15716 | 6613.56 | 3.99% |
| 2025-12-26 | 42.30 | 41.92 | -0.38 | -0.90% | 41.81 | 42.60 | 18527 | 7808.50 | 4.71% |
| 2025-12-25 | 42.90 | 42.30 | -0.60 | -1.40% | 41.98 | 42.90 | 19778 | 8366.73 | 5.02% |
| 2025-12-24 | 42.30 | 42.90 | 0.29 | 0.68% | 42.21 | 43.32 | 24477 | 10487.99 | 6.22% |
| 2025-12-23 | 41.75 | 42.61 | 1.18 | 2.85% | 41.37 | 43.20 | 35333 | 15036.23 | 8.98% |
| 2025-12-22 | 42.36 | 41.43 | -0.76 | -1.80% | 41.40 | 42.50 | 32899 | 13781.56 | 8.36% |
| 2025-12-19 | 42.37 | 42.19 | 0.03 | 0.07% | 41.30 | 42.66 | 39237 | 16434.36 | 9.97% |
| 2025-12-18 | 40.59 | 42.16 | 1.81 | 4.49% | 40.59 | 43.80 | 92307 | 39366.96 | 23.45% |
| 2025-12-17 | 37.90 | 40.35 | 2.39 | 6.30% | 37.76 | 40.39 | 63360 | 24877.04 | 16.10% |
| 2025-12-16 | 37.94 | 37.96 | -0.20 | -0.52% | 37.46 | 38.10 | 17519 | 6610.15 | 4.45% |
| 2025-12-15 | 38.16 | 38.16 | -0.13 | -0.34% | 37.96 | 38.73 | 15571 | 5956.84 | 3.96% |
| 2025-12-12 | 37.90 | 38.29 | 0.61 | 1.62% | 37.61 | 38.38 | 14091 | 5372.36 | 3.58% |
| 2025-12-11 | 38.10 | 37.68 | -0.39 | -1.02% | 37.68 | 38.27 | 10849 | 4111.53 | 2.76% |
| 2025-12-10 | 37.95 | 38.07 | 0.12 | 0.32% | 37.64 | 38.09 | 10455 | 3959.54 | 2.66% |
| 2025-12-09 | 38.61 | 37.95 | -0.62 | -1.61% | 37.92 | 38.61 | 11546 | 4408.04 | 2.93% |
| 2025-12-08 | 38.48 | 38.57 | 0.01 | 0.03% | 38.40 | 38.75 | 15909 | 6136.39 | 4.04% |
| 2025-12-05 | 37.83 | 38.56 | 0.73 | 1.93% | 37.55 | 38.63 | 13675 | 5232.63 | 3.47% |
| 2025-12-04 | 38.30 | 37.83 | -0.42 | -1.10% | 37.37 | 38.33 | 11473 | 4353.01 | 2.91% |
| 2025-12-03 | 38.05 | 38.25 | -0.01 | -0.03% | 37.80 | 38.44 | 15558 | 5924.71 | 3.95% |
| 2025-12-02 | 38.61 | 38.26 | -0.50 | -1.29% | 38.04 | 38.62 | 13028 | 4981.28 | 3.31% |
| 2025-12-01 | 38.50 | 38.76 | 0.36 | 0.94% | 38.30 | 38.87 | 15981 | 6178.08 | 4.06% |
| 2025-11-28 | 38.44 | 38.40 | -0.04 | -0.10% | 38.09 | 38.79 | 13498 | 5173.91 | 3.43% |
| 2025-11-27 | 37.88 | 38.44 | 0.56 | 1.48% | 37.81 | 38.99 | 19829 | 7633.48 | 5.04% |
| 2025-11-26 | 37.95 | 37.88 | 0.00 | 0.00% | 37.80 | 38.62 | 17924 | 6846.27 | 4.55% |
| 2025-11-25 | 38.18 | 37.88 | 0.08 | 0.21% | 37.81 | 38.48 | 15958 | 6088.62 | 4.05% |
| 2025-11-24 | 37.89 | 37.80 | 0.31 | 0.83% | 37.41 | 38.07 | 14431 | 5443.01 | 3.67% |
| 2025-11-21 | 39.11 | 37.49 | -2.01 | -5.09% | 37.37 | 39.28 | 33088 | 12575.19 | 8.41% |
| 2025-11-20 | 40.30 | 39.50 | -0.62 | -1.55% | 39.33 | 40.75 | 16848 | 6728.48 | 4.28% |
| 2025-11-19 | 41.09 | 40.12 | -1.00 | -2.43% | 39.90 | 41.51 | 16376 | 6628.00 | 4.16% |
| 2025-11-18 | 42.30 | 41.12 | -1.34 | -3.16% | 40.73 | 42.37 | 23548 | 9752.11 | 5.98% |
| 2025-11-17 | 42.68 | 42.46 | -0.23 | -0.54% | 41.88 | 42.68 | 16502 | 6974.55 | 4.19% |
| 2025-11-14 | 43.15 | 42.69 | -0.86 | -1.97% | 41.89 | 43.36 | 23732 | 10168.56 | 6.03% |
| 2025-11-13 | 43.10 | 43.55 | 0.33 | 0.76% | 43.03 | 43.88 | 37829 | 16454.38 | 9.61% |
| 2025-11-12 | 41.60 | 43.22 | 1.70 | 4.09% | 41.60 | 43.38 | 44941 | 19149.46 | 11.42% |
| 2025-11-11 | 42.14 | 41.52 | -0.52 | -1.24% | 41.45 | 42.38 | 17715 | 7390.69 | 4.50% |
| 2025-11-10 | 42.80 | 42.04 | -0.55 | -1.29% | 41.96 | 43.32 | 18000 | 7631.21 | 4.57% |
| 2025-11-07 | 42.85 | 42.59 | -0.59 | -1.37% | 42.41 | 43.18 | 19782 | 8451.07 | 5.03% |
| 2025-11-06 | 42.25 | 43.18 | 1.07 | 2.54% | 42.25 | 43.70 | 29155 | 12525.98 | 7.41% |
| 2025-11-05 | 41.41 | 42.11 | -0.03 | -0.07% | 41.41 | 42.78 | 21394 | 9001.13 | 5.44% |
| 2025-11-04 | 43.25 | 42.14 | -1.17 | -2.70% | 41.62 | 43.45 | 38310 | 16198.20 | 9.73% |
| 2025-11-03 | 43.88 | 43.31 | -0.58 | -1.32% | 43.11 | 44.70 | 37637 | 16435.76 | 9.56% |
| 2025-10-31 | 42.36 | 43.89 | 1.54 | 3.64% | 42.36 | 44.75 | 72284 | 31873.83 | 18.36% |
| 2025-10-30 | 42.00 | 42.35 | 0.11 | 0.26% | 41.89 | 44.40 | 61015 | 26329.78 | 15.50% |
| 2025-10-29 | 42.78 | 42.24 | -0.24 | -0.56% | 41.47 | 43.00 | 47808 | 20126.72 | 12.15% |
| 2025-10-28 | 41.39 | 42.48 | 1.54 | 3.76% | 41.00 | 42.65 | 65289 | 27429.02 | 16.59% |
| 2025-10-27 | 39.41 | 40.94 | 1.55 | 3.94% | 39.27 | 41.04 | 45896 | 18533.65 | 11.66% |
| 2025-10-24 | 38.80 | 39.39 | 0.48 | 1.23% | 38.80 | 39.86 | 24149 | 9498.31 | 6.14% |
| 2025-10-23 | 38.14 | 38.91 | 1.01 | 2.66% | 37.91 | 38.97 | 26011 | 10025.35 | 6.61% |
| 2025-10-22 | 38.23 | 37.90 | -0.37 | -0.97% | 37.72 | 38.48 | 13446 | 5118.47 | 3.42% |
| 2025-10-21 | 38.05 | 38.27 | 0.27 | 0.71% | 38.00 | 38.38 | 11500 | 4395.89 | 2.92% |
| 2025-10-20 | 37.78 | 38.00 | 0.34 | 0.90% | 37.61 | 38.20 | 14999 | 5681.66 | 3.81% |
| 2025-10-17 | 38.96 | 37.66 | -1.30 | -3.34% | 37.60 | 39.19 | 33106 | 12601.23 | 8.41% |
| 2025-10-16 | 40.75 | 38.96 | -1.84 | -4.51% | 38.82 | 40.75 | 41722 | 16510.51 | 10.60% |
| 2025-10-15 | 39.69 | 40.80 | 0.89 | 2.23% | 39.39 | 40.85 | 29810 | 12017.68 | 7.57% |
| 2025-10-14 | 40.21 | 39.91 | -0.30 | -0.75% | 39.51 | 41.38 | 35684 | 14478.61 | 9.07% |
| 2025-10-13 | 39.87 | 40.21 | -0.35 | -0.86% | 38.87 | 40.27 | 31315 | 12358.80 | 7.96% |
永杰新材(603271)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。
