| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.00 | 8.17 | 0.09 | 1.11% | 7.98 | 8.25 | 65947 | 5388.68 | 1.29% |
| 2025-04-10 | 8.17 | 8.08 | 0.21 | 2.67% | 8.02 | 8.18 | 90734 | 7357.76 | 1.77% |
| 2025-04-09 | 7.61 | 7.87 | 0.15 | 1.94% | 7.02 | 7.96 | 123961 | 9342.11 | 2.42% |
| 2025-04-08 | 7.60 | 7.72 | -0.45 | -5.51% | 7.52 | 8.13 | 129250 | 9986.50 | 2.52% |
| 2025-04-07 | 8.60 | 8.17 | -0.91 | -10.02% | 8.17 | 8.60 | 89533 | 7375.77 | 1.75% |
| 2025-04-03 | 9.03 | 9.08 | -0.03 | -0.33% | 8.98 | 9.13 | 49164 | 4453.18 | 0.96% |
| 2025-04-02 | 9.11 | 9.11 | 0.00 | 0.00% | 9.05 | 9.18 | 41821 | 3816.53 | 0.82% |
| 2025-04-01 | 9.06 | 9.11 | 0.15 | 1.67% | 8.99 | 9.13 | 53114 | 4826.14 | 1.04% |
| 2025-03-31 | 9.13 | 8.96 | -0.20 | -2.18% | 8.87 | 9.13 | 72961 | 6544.08 | 1.42% |
| 2025-03-28 | 9.37 | 9.16 | -0.15 | -1.61% | 9.10 | 9.37 | 57089 | 5247.61 | 1.11% |
| 2025-03-27 | 9.48 | 9.31 | -0.16 | -1.69% | 9.28 | 9.50 | 66185 | 6184.90 | 1.29% |
| 2025-03-26 | 9.31 | 9.47 | 0.14 | 1.50% | 9.28 | 9.50 | 91165 | 8595.52 | 1.78% |
| 2025-03-25 | 9.34 | 9.33 | 0.01 | 0.11% | 9.16 | 9.39 | 83976 | 7811.73 | 1.64% |
| 2025-03-24 | 9.37 | 9.32 | -0.09 | -0.96% | 9.01 | 9.40 | 109323 | 10077.22 | 2.13% |
| 2025-03-21 | 9.70 | 9.41 | -0.31 | -3.19% | 9.36 | 9.70 | 121178 | 11497.67 | 2.37% |
| 2025-03-20 | 9.85 | 9.72 | -0.14 | -1.42% | 9.71 | 9.89 | 106452 | 10415.51 | 2.08% |
| 2025-03-19 | 10.04 | 9.86 | -0.19 | -1.89% | 9.82 | 10.04 | 111873 | 11048.68 | 2.18% |
| 2025-03-18 | 10.10 | 10.05 | -0.09 | -0.89% | 10.01 | 10.13 | 132581 | 13326.56 | 2.59% |
| 2025-03-17 | 10.12 | 10.14 | 0.20 | 2.01% | 10.08 | 10.33 | 234620 | 23875.89 | 4.58% |
| 2025-03-14 | 9.85 | 9.94 | 0.08 | 0.81% | 9.82 | 10.06 | 141095 | 13969.39 | 2.75% |
| 2025-03-13 | 9.98 | 9.86 | -0.12 | -1.20% | 9.75 | 10.06 | 174340 | 17252.56 | 3.40% |
| 2025-03-12 | 10.20 | 9.98 | -0.22 | -2.16% | 9.97 | 10.27 | 201524 | 20306.94 | 3.93% |
| 2025-03-11 | 10.06 | 10.20 | -0.08 | -0.78% | 10.06 | 10.35 | 228975 | 23313.71 | 4.47% |
| 2025-03-10 | 9.85 | 10.28 | 0.37 | 3.73% | 9.80 | 10.39 | 300390 | 30243.64 | 5.86% |
| 2025-03-07 | 9.99 | 9.91 | -0.18 | -1.78% | 9.83 | 10.32 | 296428 | 29864.71 | 5.79% |
| 2025-03-06 | 9.79 | 10.09 | 0.29 | 2.96% | 9.75 | 10.23 | 364138 | 36323.77 | 7.11% |
| 2025-03-05 | 10.01 | 9.80 | -0.60 | -5.77% | 9.71 | 10.11 | 371923 | 36536.35 | 7.26% |
| 2025-03-04 | 10.06 | 10.40 | 0.65 | 6.67% | 9.83 | 10.63 | 745255 | 75697.84 | 14.55% |
| 2025-03-03 | 8.91 | 9.75 | 0.89 | 10.05% | 8.90 | 9.75 | 170081 | 16271.20 | 3.32% |
| 2025-02-28 | 9.09 | 8.86 | -0.30 | -3.28% | 8.85 | 9.15 | 148898 | 13414.77 | 2.91% |
| 2025-02-27 | 9.11 | 9.16 | 0.05 | 0.55% | 9.03 | 9.27 | 193451 | 17661.27 | 3.78% |
| 2025-02-26 | 8.94 | 9.11 | 0.18 | 2.02% | 8.94 | 9.16 | 139939 | 12703.72 | 2.73% |
| 2025-02-25 | 8.88 | 8.93 | -0.04 | -0.45% | 8.87 | 9.10 | 131756 | 11884.00 | 2.57% |
| 2025-02-24 | 8.88 | 8.97 | 0.09 | 1.01% | 8.80 | 9.06 | 117765 | 10530.51 | 2.30% |
| 2025-02-21 | 8.86 | 8.88 | 0.02 | 0.23% | 8.75 | 8.91 | 107417 | 9503.79 | 2.10% |
| 2025-02-20 | 8.86 | 8.86 | -0.03 | -0.34% | 8.79 | 8.95 | 89050 | 7881.62 | 1.74% |
| 2025-02-19 | 8.73 | 8.89 | 0.13 | 1.48% | 8.71 | 8.91 | 93669 | 8285.68 | 1.83% |
| 2025-02-18 | 8.95 | 8.76 | -0.15 | -1.68% | 8.72 | 9.06 | 125182 | 11153.06 | 2.44% |
| 2025-02-17 | 8.93 | 8.91 | -0.04 | -0.45% | 8.82 | 9.00 | 95050 | 8456.05 | 1.86% |
| 2025-02-14 | 9.02 | 8.95 | -0.11 | -1.21% | 8.92 | 9.30 | 110841 | 10052.31 | 2.16% |
| 2025-02-13 | 9.11 | 9.06 | -0.08 | -0.88% | 9.03 | 9.30 | 117953 | 10787.23 | 2.30% |
| 2025-02-12 | 8.97 | 9.14 | 0.14 | 1.56% | 8.90 | 9.27 | 156204 | 14181.48 | 3.05% |
| 2025-02-11 | 9.19 | 9.00 | -0.20 | -2.17% | 8.95 | 9.22 | 101258 | 9122.32 | 1.98% |
| 2025-02-10 | 9.10 | 9.20 | 0.14 | 1.55% | 9.06 | 9.25 | 94319 | 8619.63 | 1.84% |
| 2025-02-07 | 8.90 | 9.06 | 0.19 | 2.14% | 8.87 | 9.20 | 131822 | 11907.59 | 2.57% |
| 2025-02-06 | 8.68 | 8.87 | 0.14 | 1.60% | 8.57 | 8.87 | 96066 | 8413.21 | 1.88% |
| 2025-02-05 | 8.58 | 8.73 | 0.22 | 2.59% | 8.57 | 8.83 | 88604 | 7680.19 | 1.73% |
| 2025-01-27 | 8.64 | 8.51 | -0.09 | -1.05% | 8.49 | 8.74 | 61884 | 5328.62 | 1.21% |
| 2025-01-24 | 8.51 | 8.60 | 0.05 | 0.58% | 8.45 | 8.63 | 62979 | 5392.27 | 1.23% |
| 2025-01-23 | 8.70 | 8.55 | -0.04 | -0.47% | 8.55 | 8.88 | 78593 | 6854.33 | 1.53% |
| 2025-01-22 | 8.73 | 8.59 | -0.13 | -1.49% | 8.56 | 8.75 | 59036 | 5086.84 | 1.15% |
| 2025-01-21 | 8.99 | 8.72 | -0.21 | -2.35% | 8.66 | 9.00 | 92763 | 8117.16 | 1.81% |
| 2025-01-20 | 9.03 | 8.93 | -0.10 | -1.11% | 8.85 | 9.11 | 76369 | 6839.83 | 1.49% |
| 2025-01-17 | 8.98 | 9.03 | 0.03 | 0.33% | 8.91 | 9.12 | 84573 | 7625.24 | 1.65% |
| 2025-01-16 | 8.89 | 9.00 | 0.12 | 1.35% | 8.83 | 9.09 | 109125 | 9805.23 | 2.13% |
| 2025-01-15 | 8.76 | 8.88 | 0.02 | 0.23% | 8.73 | 9.11 | 112554 | 10025.75 | 2.20% |
| 2025-01-14 | 8.50 | 8.86 | 0.33 | 3.87% | 8.48 | 8.86 | 109725 | 9578.66 | 2.14% |
| 2025-01-13 | 8.25 | 8.53 | 0.21 | 2.52% | 8.14 | 8.68 | 97062 | 8200.45 | 1.89% |
| 2025-01-10 | 8.68 | 8.32 | -0.36 | -4.15% | 8.31 | 8.75 | 82172 | 6993.48 | 1.60% |
| 2025-01-09 | 8.67 | 8.68 | -0.06 | -0.69% | 8.65 | 8.82 | 70316 | 6141.21 | 1.37% |
| 2025-01-08 | 8.64 | 8.74 | 0.08 | 0.92% | 8.48 | 8.83 | 122257 | 10581.86 | 2.39% |
| 2025-01-07 | 8.36 | 8.66 | 0.29 | 3.46% | 8.33 | 8.66 | 98288 | 8390.35 | 1.92% |
| 2025-01-06 | 8.35 | 8.37 | 0.01 | 0.12% | 8.08 | 8.60 | 109936 | 9222.11 | 2.15% |
| 2025-01-03 | 8.83 | 8.36 | -0.48 | -5.43% | 8.33 | 8.92 | 135438 | 11563.63 | 2.64% |
| 2025-01-02 | 9.02 | 8.84 | -0.16 | -1.78% | 8.76 | 9.16 | 118276 | 10605.43 | 2.31% |
| 2024-12-31 | 9.13 | 9.00 | -0.07 | -0.77% | 8.98 | 9.43 | 162327 | 14837.49 | 3.17% |
| 2024-12-30 | 9.16 | 9.07 | -0.09 | -0.98% | 8.90 | 9.17 | 81860 | 7392.76 | 1.60% |
| 2024-12-27 | 9.02 | 9.16 | 0.14 | 1.55% | 8.94 | 9.25 | 113492 | 10385.36 | 2.22% |
| 2024-12-26 | 9.20 | 9.02 | -0.17 | -1.85% | 9.02 | 9.44 | 167331 | 15315.03 | 3.27% |
| 2024-12-25 | 9.83 | 9.19 | -0.74 | -7.45% | 9.11 | 9.92 | 197881 | 18545.21 | 3.86% |
| 2024-12-24 | 9.73 | 9.93 | 0.15 | 1.53% | 9.73 | 10.17 | 135835 | 13483.30 | 2.65% |
| 2024-12-23 | 10.69 | 9.78 | -0.83 | -7.82% | 9.70 | 10.69 | 237140 | 23836.86 | 4.63% |
| 2024-12-20 | 10.60 | 10.61 | 0.05 | 0.47% | 10.41 | 10.80 | 184781 | 19595.08 | 3.61% |
| 2024-12-19 | 10.75 | 10.56 | -0.47 | -4.26% | 10.37 | 10.88 | 241352 | 25502.62 | 4.71% |
| 2024-12-18 | 11.28 | 11.03 | -0.27 | -2.39% | 10.66 | 11.28 | 297848 | 32606.79 | 5.81% |
| 2024-12-17 | 11.96 | 11.30 | -0.56 | -4.72% | 11.18 | 12.18 | 435173 | 50386.53 | 8.49% |
| 2024-12-16 | 10.78 | 11.86 | 1.08 | 10.02% | 10.63 | 11.86 | 579065 | 65703.09 | 11.30% |
| 2024-12-13 | 10.20 | 10.78 | 0.55 | 5.38% | 9.93 | 11.10 | 462512 | 48599.94 | 9.03% |
| 2024-12-12 | 10.10 | 10.23 | 0.13 | 1.29% | 10.00 | 10.28 | 191229 | 19422.41 | 3.73% |
| 2024-12-11 | 9.97 | 10.10 | 0.13 | 1.30% | 9.94 | 10.25 | 157400 | 15903.31 | 3.07% |
永杉锂业(603399)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。
