| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 25.62 | 28.22 | 2.57 | 10.02% | 25.62 | 28.22 | 230350 | 63118.74 | 16.21% |
| 2026-03-19 | 26.19 | 25.65 | -0.67 | -2.55% | 25.50 | 26.99 | 95842 | 25081.22 | 6.74% |
| 2026-03-18 | 26.59 | 26.32 | -0.09 | -0.34% | 26.10 | 26.95 | 71865 | 19062.95 | 5.06% |
| 2026-03-17 | 27.00 | 26.41 | -0.52 | -1.93% | 26.36 | 27.98 | 109540 | 29793.17 | 7.71% |
| 2026-03-16 | 26.60 | 26.93 | 0.51 | 1.93% | 26.38 | 27.70 | 123909 | 33493.78 | 8.72% |
| 2026-03-13 | 27.08 | 26.42 | -0.48 | -1.78% | 26.20 | 27.42 | 98210 | 26289.28 | 6.91% |
| 2026-03-12 | 28.54 | 26.90 | -1.35 | -4.78% | 26.71 | 28.54 | 151470 | 41270.14 | 10.66% |
| 2026-03-11 | 28.65 | 28.25 | 0.80 | 2.91% | 27.58 | 30.20 | 234148 | 67661.83 | 16.47% |
| 2026-03-10 | 26.10 | 27.45 | 1.66 | 6.44% | 26.03 | 28.20 | 133049 | 36020.89 | 9.36% |
| 2026-03-09 | 25.80 | 25.79 | -0.26 | -1.00% | 24.95 | 26.06 | 101896 | 25968.19 | 7.17% |
| 2026-03-06 | 25.51 | 26.05 | 0.51 | 2.00% | 24.96 | 27.50 | 105880 | 27741.89 | 7.45% |
| 2026-03-05 | 26.29 | 25.54 | -0.26 | -1.01% | 25.45 | 26.50 | 66597 | 17144.59 | 4.69% |
| 2026-03-04 | 25.62 | 25.80 | 0.20 | 0.78% | 25.30 | 26.72 | 94434 | 24594.38 | 6.64% |
| 2026-03-03 | 27.67 | 25.60 | -2.04 | -7.38% | 25.50 | 27.97 | 117611 | 31238.10 | 8.27% |
| 2026-03-02 | 29.00 | 27.64 | -1.86 | -6.31% | 27.06 | 29.11 | 164274 | 45672.06 | 11.56% |
| 2026-02-27 | 26.52 | 29.50 | 2.68 | 9.99% | 26.52 | 29.50 | 97313 | 27491.43 | 6.85% |
| 2026-02-26 | 27.66 | 26.82 | -0.56 | -2.05% | 26.66 | 27.66 | 122698 | 33114.59 | 8.63% |
| 2026-02-25 | 29.61 | 27.38 | -1.90 | -6.49% | 26.74 | 30.52 | 185613 | 51599.74 | 13.06% |
| 2026-02-24 | 30.61 | 29.28 | -0.73 | -2.43% | 28.70 | 30.76 | 108245 | 32027.10 | 7.62% |
| 2026-02-13 | 31.09 | 30.01 | -1.23 | -3.94% | 30.00 | 31.99 | 175699 | 54211.89 | 12.36% |
| 2026-02-12 | 29.90 | 31.24 | 1.35 | 4.52% | 28.78 | 32.22 | 270737 | 81702.71 | 19.05% |
| 2026-02-11 | 27.13 | 29.89 | 2.71 | 9.97% | 27.13 | 29.90 | 182334 | 53884.11 | 12.83% |
| 2026-02-10 | 26.88 | 27.18 | 0.79 | 2.99% | 26.88 | 28.33 | 196749 | 54140.47 | 13.84% |
| 2026-02-09 | 26.60 | 26.39 | 0.67 | 2.60% | 25.48 | 27.13 | 210125 | 55212.02 | 14.78% |
| 2026-02-06 | 24.05 | 25.72 | 1.67 | 6.94% | 23.59 | 26.40 | 233265 | 59003.20 | 16.41% |
| 2026-02-05 | 25.00 | 24.05 | -1.47 | -5.76% | 23.75 | 25.03 | 214902 | 52221.53 | 15.12% |
| 2026-02-04 | 23.20 | 25.52 | 2.32 | 10.00% | 22.74 | 25.52 | 301913 | 74931.88 | 21.24% |
| 2026-02-03 | 21.55 | 23.20 | 1.84 | 8.61% | 21.45 | 23.50 | 138385 | 31364.35 | 9.74% |
| 2026-02-02 | 21.48 | 21.36 | -0.54 | -2.47% | 21.29 | 22.05 | 58421 | 12631.09 | 4.11% |
| 2026-01-30 | 22.16 | 21.90 | -0.32 | -1.44% | 21.21 | 22.25 | 83835 | 18229.21 | 5.90% |
| 2026-01-29 | 22.99 | 22.22 | -0.89 | -3.85% | 22.02 | 23.29 | 138401 | 31259.12 | 9.74% |
| 2026-01-28 | 23.28 | 23.11 | -0.24 | -1.03% | 22.89 | 24.26 | 211279 | 49363.21 | 14.86% |
| 2026-01-27 | 21.08 | 23.35 | 2.12 | 9.99% | 20.35 | 23.35 | 199998 | 44527.35 | 14.07% |
| 2026-01-26 | 21.73 | 21.23 | -0.45 | -2.08% | 21.02 | 22.00 | 78553 | 16872.19 | 5.53% |
| 2026-01-23 | 20.72 | 21.68 | 0.98 | 4.73% | 20.71 | 21.82 | 99626 | 21388.52 | 7.01% |
| 2026-01-22 | 20.62 | 20.70 | 0.17 | 0.83% | 20.57 | 20.88 | 31454 | 6518.81 | 2.21% |
| 2026-01-21 | 20.44 | 20.53 | 0.09 | 0.44% | 20.36 | 20.59 | 19549 | 4006.25 | 1.38% |
| 2026-01-20 | 20.57 | 20.44 | -0.13 | -0.63% | 20.36 | 20.74 | 28922 | 5936.69 | 2.03% |
| 2026-01-19 | 20.41 | 20.57 | 0.07 | 0.34% | 20.40 | 20.62 | 35982 | 7387.02 | 2.53% |
| 2026-01-16 | 20.45 | 20.50 | 0.15 | 0.74% | 20.31 | 20.55 | 31146 | 6374.35 | 2.19% |
| 2026-01-15 | 20.17 | 20.35 | 0.10 | 0.49% | 20.11 | 20.50 | 22993 | 4681.76 | 1.62% |
| 2026-01-14 | 20.38 | 20.25 | -0.07 | -0.34% | 20.07 | 20.55 | 37395 | 7615.02 | 2.63% |
| 2026-01-13 | 20.64 | 20.32 | -0.27 | -1.31% | 20.25 | 20.64 | 32750 | 6674.66 | 2.30% |
| 2026-01-12 | 20.49 | 20.59 | 0.15 | 0.73% | 20.48 | 20.68 | 39564 | 8137.30 | 2.78% |
| 2026-01-09 | 20.52 | 20.44 | -0.10 | -0.49% | 20.31 | 20.57 | 29665 | 6068.05 | 2.09% |
| 2026-01-08 | 20.34 | 20.54 | 0.13 | 0.64% | 20.24 | 20.58 | 31123 | 6381.35 | 2.19% |
| 2026-01-07 | 20.43 | 20.41 | -0.04 | -0.20% | 20.27 | 20.47 | 28737 | 5856.71 | 2.02% |
| 2026-01-06 | 20.21 | 20.45 | 0.30 | 1.49% | 20.14 | 20.45 | 37372 | 7597.46 | 2.63% |
| 2026-01-05 | 19.96 | 20.15 | 0.29 | 1.46% | 19.95 | 20.29 | 31821 | 6402.26 | 2.24% |
| 2025-12-31 | 20.11 | 19.86 | -0.25 | -1.24% | 19.81 | 20.11 | 23880 | 4754.92 | 1.68% |
| 2025-12-30 | 20.00 | 20.11 | 0.11 | 0.55% | 19.68 | 20.20 | 33782 | 6725.84 | 2.38% |
| 2025-12-29 | 20.00 | 20.00 | -0.24 | -1.19% | 19.95 | 20.18 | 30789 | 6167.90 | 2.17% |
| 2025-12-26 | 20.14 | 20.24 | 0.13 | 0.65% | 20.11 | 20.45 | 35573 | 7219.88 | 2.50% |
| 2025-12-25 | 20.03 | 20.11 | 0.08 | 0.40% | 19.96 | 20.13 | 24112 | 4832.76 | 1.70% |
| 2025-12-24 | 19.88 | 20.03 | 0.11 | 0.55% | 19.85 | 20.04 | 28444 | 5680.00 | 2.00% |
| 2025-12-23 | 19.95 | 19.92 | -0.07 | -0.35% | 19.81 | 20.06 | 16676 | 3323.91 | 1.17% |
| 2025-12-22 | 19.86 | 19.99 | 0.13 | 0.65% | 19.81 | 20.07 | 22158 | 4432.78 | 1.56% |
| 2025-12-19 | 19.80 | 19.86 | 0.12 | 0.61% | 19.75 | 19.94 | 25231 | 5003.64 | 1.78% |
| 2025-12-18 | 19.70 | 19.74 | -0.04 | -0.20% | 19.64 | 19.87 | 22887 | 4529.57 | 1.61% |
| 2025-12-17 | 19.55 | 19.78 | 0.18 | 0.92% | 19.55 | 19.81 | 19824 | 3910.37 | 1.39% |
| 2025-12-16 | 19.91 | 19.60 | -0.42 | -2.10% | 19.60 | 19.93 | 17317 | 3414.24 | 1.22% |
| 2025-12-15 | 19.90 | 20.02 | 0.05 | 0.25% | 19.78 | 20.09 | 17216 | 3441.80 | 1.21% |
| 2025-12-12 | 19.79 | 19.97 | 0.08 | 0.40% | 19.79 | 20.06 | 17424 | 3478.38 | 1.23% |
| 2025-12-11 | 19.91 | 19.89 | -0.05 | -0.25% | 19.84 | 20.14 | 20275 | 4048.04 | 1.43% |
| 2025-12-10 | 19.95 | 19.94 | -0.06 | -0.30% | 19.73 | 19.98 | 14643 | 2910.60 | 1.03% |
| 2025-12-09 | 19.95 | 20.00 | -0.02 | -0.10% | 19.86 | 20.12 | 21346 | 4275.23 | 1.50% |
| 2025-12-08 | 19.95 | 20.02 | 0.14 | 0.70% | 19.88 | 20.07 | 18460 | 3689.57 | 1.30% |
| 2025-12-05 | 19.95 | 19.88 | 0.20 | 1.02% | 19.67 | 19.95 | 23436 | 4650.83 | 1.65% |
| 2025-12-04 | 19.96 | 19.68 | -0.22 | -1.11% | 19.55 | 19.96 | 21625 | 4261.39 | 1.52% |
| 2025-12-03 | 20.19 | 19.90 | -0.32 | -1.58% | 19.82 | 20.22 | 31670 | 6327.80 | 2.23% |
| 2025-12-02 | 20.52 | 20.22 | -0.30 | -1.46% | 20.13 | 20.54 | 35601 | 7202.64 | 2.50% |
| 2025-12-01 | 20.62 | 20.52 | -0.09 | -0.44% | 20.49 | 20.69 | 29968 | 6164.96 | 2.11% |
| 2025-11-28 | 20.41 | 20.61 | 0.13 | 0.63% | 20.29 | 20.69 | 31286 | 6423.33 | 2.20% |
| 2025-11-27 | 20.45 | 20.48 | -0.05 | -0.24% | 20.41 | 20.67 | 28656 | 5884.09 | 2.02% |
| 2025-11-26 | 20.63 | 20.53 | -0.30 | -1.44% | 20.48 | 20.98 | 40013 | 8290.01 | 2.82% |
| 2025-11-25 | 20.89 | 20.83 | -0.06 | -0.29% | 20.78 | 21.16 | 52231 | 10941.31 | 3.67% |
| 2025-11-24 | 21.19 | 20.89 | -0.45 | -2.11% | 20.39 | 21.36 | 85073 | 17683.67 | 5.99% |
| 2025-11-21 | 21.72 | 21.34 | -0.66 | -3.00% | 21.34 | 22.49 | 137759 | 30252.11 | 9.69% |
| 2025-11-20 | 21.40 | 22.00 | 1.16 | 5.57% | 21.40 | 22.92 | 157693 | 35272.66 | 11.09% |
| 2025-11-19 | 21.06 | 20.84 | -0.38 | -1.79% | 20.69 | 21.34 | 27272 | 5696.47 | 1.92% |
永臻股份(603381)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。
