| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 10.90 | 10.70 | 0.11 | 1.04% | 10.60 | 10.98 | 296440 | 31836.82 | 5.79% |
| 2025-08-15 | 10.44 | 10.59 | 0.12 | 1.15% | 10.44 | 10.71 | 246438 | 26075.59 | 4.81% |
| 2025-08-14 | 10.73 | 10.47 | -0.37 | -3.41% | 10.46 | 10.87 | 368897 | 39221.22 | 7.20% |
| 2025-08-13 | 10.35 | 10.84 | 0.39 | 3.73% | 10.24 | 11.16 | 716861 | 76660.66 | 13.99% |
| 2025-08-12 | 10.51 | 10.45 | -0.46 | -4.22% | 10.22 | 10.77 | 804087 | 83786.62 | 15.70% |
| 2025-08-11 | 11.34 | 10.91 | 0.60 | 5.82% | 10.75 | 11.34 | 1017871 | 114184.16 | 19.87% |
| 2025-08-08 | 10.10 | 10.31 | 0.14 | 1.38% | 9.95 | 10.48 | 311279 | 31742.34 | 6.08% |
| 2025-08-07 | 9.95 | 10.17 | 0.26 | 2.62% | 9.80 | 10.18 | 337741 | 33925.25 | 6.59% |
| 2025-08-06 | 9.92 | 9.91 | -0.03 | -0.30% | 9.82 | 9.93 | 149416 | 14747.40 | 2.92% |
| 2025-08-05 | 10.02 | 9.94 | -0.06 | -0.60% | 9.88 | 10.06 | 141022 | 14029.49 | 2.75% |
| 2025-08-04 | 10.07 | 10.00 | -0.15 | -1.48% | 9.89 | 10.14 | 148424 | 14796.17 | 2.90% |
| 2025-08-01 | 10.03 | 10.15 | 0.12 | 1.20% | 9.98 | 10.20 | 191213 | 19300.37 | 3.73% |
| 2025-07-31 | 10.23 | 10.03 | -0.36 | -3.46% | 9.96 | 10.26 | 284382 | 28647.99 | 5.55% |
| 2025-07-30 | 10.47 | 10.39 | 0.04 | 0.39% | 10.27 | 10.66 | 363022 | 37983.57 | 7.09% |
| 2025-07-29 | 10.35 | 10.35 | -0.07 | -0.67% | 10.22 | 10.56 | 265057 | 27517.23 | 5.17% |
| 2025-07-28 | 10.47 | 10.42 | -0.18 | -1.70% | 10.32 | 10.61 | 361383 | 37803.38 | 7.05% |
| 2025-07-25 | 10.76 | 10.60 | -0.16 | -1.49% | 10.60 | 11.11 | 786905 | 84927.00 | 15.36% |
| 2025-07-24 | 9.71 | 10.76 | 0.98 | 10.02% | 9.70 | 10.76 | 610139 | 63673.84 | 11.91% |
| 2025-07-23 | 10.19 | 9.78 | -0.22 | -2.20% | 9.76 | 10.25 | 297766 | 29798.06 | 5.81% |
| 2025-07-22 | 9.96 | 10.00 | 0.05 | 0.50% | 9.84 | 10.10 | 258980 | 25847.52 | 5.06% |
| 2025-07-21 | 10.08 | 9.95 | -0.22 | -2.16% | 9.92 | 10.17 | 282345 | 28236.92 | 5.51% |
| 2025-07-18 | 9.91 | 10.17 | 0.20 | 2.01% | 9.85 | 10.28 | 483773 | 48995.24 | 9.44% |
| 2025-07-17 | 9.41 | 9.97 | 0.44 | 4.62% | 9.31 | 10.30 | 512398 | 50391.77 | 10.00% |
| 2025-07-16 | 9.97 | 9.53 | -0.87 | -8.37% | 9.52 | 9.97 | 582522 | 56669.45 | 11.37% |
| 2025-07-15 | 11.39 | 10.40 | 0.05 | 0.48% | 9.96 | 11.39 | 902367 | 96981.18 | 17.61% |
| 2025-07-14 | 9.74 | 10.35 | 0.94 | 9.99% | 9.74 | 10.35 | 180923 | 18667.08 | 3.53% |
| 2025-07-11 | 9.35 | 9.41 | 0.10 | 1.07% | 9.31 | 9.55 | 162938 | 15352.24 | 3.18% |
| 2025-07-10 | 9.23 | 9.31 | 0.04 | 0.43% | 9.23 | 9.42 | 67474 | 6282.91 | 1.32% |
| 2025-07-09 | 9.38 | 9.27 | -0.15 | -1.59% | 9.24 | 9.44 | 85600 | 7969.42 | 1.67% |
| 2025-07-08 | 9.10 | 9.42 | 0.35 | 3.86% | 9.07 | 9.48 | 162931 | 15165.12 | 3.18% |
| 2025-07-07 | 9.01 | 9.07 | 0.00 | 0.00% | 9.01 | 9.08 | 54453 | 4925.33 | 1.06% |
| 2025-07-04 | 9.25 | 9.07 | -0.28 | -2.99% | 9.03 | 9.34 | 128991 | 11769.03 | 2.52% |
| 2025-07-03 | 9.47 | 9.35 | -0.01 | -0.11% | 9.18 | 9.47 | 174584 | 16271.78 | 3.41% |
| 2025-07-02 | 9.25 | 9.36 | 0.12 | 1.30% | 9.15 | 9.48 | 212610 | 19822.87 | 4.15% |
| 2025-07-01 | 9.21 | 9.24 | 0.01 | 0.11% | 9.04 | 9.24 | 99844 | 9135.59 | 1.95% |
| 2025-06-30 | 9.23 | 9.23 | -0.03 | -0.32% | 9.10 | 9.29 | 132543 | 12176.53 | 2.59% |
| 2025-06-27 | 9.31 | 9.26 | 0.04 | 0.43% | 9.21 | 9.47 | 172403 | 16083.91 | 3.37% |
| 2025-06-26 | 9.27 | 9.22 | -0.03 | -0.32% | 9.18 | 9.43 | 189226 | 17600.05 | 3.69% |
| 2025-06-25 | 9.22 | 9.25 | -0.14 | -1.49% | 9.12 | 9.31 | 332367 | 30641.39 | 6.49% |
| 2025-06-24 | 8.69 | 9.39 | 0.69 | 7.93% | 8.61 | 9.57 | 486515 | 45353.98 | 9.50% |
| 2025-06-23 | 8.42 | 8.70 | 0.21 | 2.47% | 8.41 | 8.77 | 96377 | 8350.00 | 1.88% |
| 2025-06-20 | 8.61 | 8.49 | -0.14 | -1.62% | 8.47 | 8.88 | 106136 | 9204.13 | 2.07% |
| 2025-06-19 | 8.57 | 8.63 | 0.03 | 0.35% | 8.55 | 8.98 | 129734 | 11354.72 | 2.53% |
| 2025-06-18 | 8.59 | 8.60 | -0.07 | -0.81% | 8.45 | 8.68 | 53699 | 4589.98 | 1.05% |
| 2025-06-17 | 8.63 | 8.67 | 0.01 | 0.12% | 8.62 | 8.75 | 43155 | 3744.20 | 0.84% |
| 2025-06-16 | 8.69 | 8.66 | -0.02 | -0.23% | 8.62 | 8.74 | 45080 | 3912.08 | 0.88% |
| 2025-06-13 | 8.88 | 8.68 | -0.25 | -2.80% | 8.66 | 8.97 | 82077 | 7199.73 | 1.60% |
| 2025-06-12 | 9.02 | 8.93 | -0.10 | -1.11% | 8.83 | 9.03 | 72956 | 6521.78 | 1.42% |
| 2025-06-11 | 8.88 | 9.03 | 0.15 | 1.69% | 8.88 | 9.18 | 121185 | 10993.17 | 2.37% |
| 2025-06-10 | 8.95 | 8.88 | -0.09 | -1.00% | 8.78 | 9.08 | 77372 | 6910.85 | 1.51% |
| 2025-06-09 | 8.89 | 8.97 | 0.06 | 0.67% | 8.84 | 9.00 | 76085 | 6787.23 | 1.49% |
| 2025-06-06 | 8.75 | 8.91 | 0.23 | 2.65% | 8.70 | 8.98 | 122023 | 10836.69 | 2.38% |
| 2025-06-05 | 8.68 | 8.68 | -0.05 | -0.57% | 8.59 | 8.80 | 54296 | 4712.92 | 1.06% |
| 2025-06-04 | 8.50 | 8.73 | 0.21 | 2.46% | 8.50 | 8.84 | 98637 | 8600.39 | 1.93% |
| 2025-06-03 | 8.48 | 8.52 | 0.01 | 0.12% | 8.45 | 8.59 | 35300 | 3011.21 | 0.69% |
| 2025-05-30 | 8.65 | 8.51 | -0.21 | -2.41% | 8.51 | 8.73 | 52488 | 4506.63 | 1.02% |
| 2025-05-29 | 8.59 | 8.72 | 0.12 | 1.40% | 8.55 | 8.73 | 55163 | 4791.17 | 1.08% |
| 2025-05-28 | 8.74 | 8.60 | -0.13 | -1.49% | 8.54 | 8.75 | 66249 | 5711.49 | 1.29% |
| 2025-05-27 | 8.74 | 8.73 | -0.03 | -0.34% | 8.64 | 8.81 | 68491 | 5969.16 | 1.34% |
| 2025-05-26 | 8.79 | 8.76 | -0.13 | -1.46% | 8.64 | 8.84 | 109066 | 9523.65 | 2.13% |
| 2025-05-23 | 9.09 | 8.89 | -0.14 | -1.55% | 8.88 | 9.38 | 141912 | 12940.00 | 2.77% |
| 2025-05-22 | 9.00 | 9.03 | 0.04 | 0.44% | 8.95 | 9.32 | 176056 | 16099.50 | 3.44% |
| 2025-05-21 | 8.87 | 8.99 | 0.11 | 1.24% | 8.83 | 9.05 | 104241 | 9343.38 | 2.03% |
| 2025-05-20 | 8.78 | 8.88 | 0.08 | 0.91% | 8.73 | 8.88 | 67991 | 5993.23 | 1.33% |
| 2025-05-19 | 8.72 | 8.80 | 0.08 | 0.92% | 8.64 | 8.82 | 54184 | 4736.60 | 1.06% |
| 2025-05-16 | 8.80 | 8.72 | 0.06 | 0.69% | 8.70 | 9.05 | 81690 | 7199.26 | 1.59% |
| 2025-05-15 | 8.84 | 8.66 | -0.17 | -1.93% | 8.65 | 8.88 | 62546 | 5476.79 | 1.22% |
| 2025-05-14 | 8.71 | 8.83 | 0.13 | 1.49% | 8.61 | 8.95 | 95302 | 8392.16 | 1.86% |
| 2025-05-13 | 8.90 | 8.70 | -0.06 | -0.68% | 8.68 | 8.90 | 58120 | 5089.07 | 1.13% |
| 2025-05-12 | 8.71 | 8.76 | 0.09 | 1.04% | 8.67 | 8.77 | 62472 | 5446.01 | 1.22% |
| 2025-05-09 | 8.82 | 8.67 | -0.17 | -1.92% | 8.63 | 8.83 | 64895 | 5637.86 | 1.27% |
| 2025-05-08 | 8.65 | 8.84 | 0.20 | 2.31% | 8.55 | 8.89 | 107611 | 9432.80 | 2.10% |
| 2025-05-07 | 8.72 | 8.64 | -0.03 | -0.35% | 8.57 | 8.77 | 92178 | 7972.73 | 1.80% |
| 2025-05-06 | 8.55 | 8.67 | 0.21 | 2.48% | 8.50 | 8.67 | 89894 | 7755.29 | 1.75% |
| 2025-04-30 | 8.31 | 8.46 | -0.19 | -2.20% | 8.30 | 8.59 | 126930 | 10725.72 | 2.48% |
| 2025-04-29 | 8.59 | 8.65 | -0.02 | -0.23% | 8.59 | 8.77 | 108167 | 9369.17 | 2.11% |
| 2025-04-28 | 8.94 | 8.67 | -0.51 | -5.56% | 8.67 | 9.01 | 192004 | 16956.86 | 3.75% |
| 2025-04-25 | 9.00 | 9.18 | 0.01 | 0.11% | 8.75 | 9.48 | 332338 | 30127.46 | 6.49% |
| 2025-04-24 | 8.37 | 9.17 | 0.83 | 9.95% | 8.35 | 9.17 | 117579 | 10548.41 | 2.30% |
| 2025-04-23 | 8.38 | 8.34 | 0.02 | 0.24% | 8.27 | 8.39 | 48337 | 4027.25 | 0.94% |
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。
