| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 10.00 | 10.52 | 0.39 | 3.85% | 9.94 | 10.64 | 161810 | 16770.22 | 3.16% |
| 2026-02-05 | 10.49 | 10.13 | -0.46 | -4.34% | 10.05 | 10.53 | 146017 | 14957.72 | 2.85% |
| 2026-02-04 | 10.61 | 10.59 | -0.03 | -0.28% | 10.48 | 10.65 | 109977 | 11612.67 | 2.15% |
| 2026-02-03 | 10.49 | 10.62 | 0.31 | 3.01% | 10.36 | 10.67 | 152205 | 16058.76 | 2.97% |
| 2026-02-02 | 10.83 | 10.31 | -0.79 | -7.12% | 10.31 | 10.98 | 232905 | 24712.64 | 4.55% |
| 2026-01-30 | 11.50 | 11.10 | -0.66 | -5.61% | 10.82 | 11.55 | 303079 | 33616.34 | 5.92% |
| 2026-01-29 | 11.58 | 11.76 | -0.49 | -4.00% | 11.48 | 12.15 | 316783 | 37452.72 | 6.18% |
| 2026-01-28 | 11.72 | 12.25 | 0.54 | 4.61% | 11.50 | 12.37 | 318353 | 38198.88 | 6.21% |
| 2026-01-27 | 11.99 | 11.71 | -0.28 | -2.34% | 11.43 | 12.08 | 223432 | 26009.01 | 4.36% |
| 2026-01-26 | 12.36 | 11.99 | -0.04 | -0.33% | 11.88 | 12.36 | 272452 | 32873.21 | 5.32% |
| 2026-01-23 | 11.63 | 12.03 | 0.48 | 4.16% | 11.58 | 12.04 | 233670 | 27715.90 | 4.56% |
| 2026-01-22 | 11.53 | 11.55 | 0.04 | 0.35% | 11.45 | 11.71 | 192737 | 22250.74 | 3.76% |
| 2026-01-21 | 11.09 | 11.51 | 0.38 | 3.41% | 11.09 | 11.54 | 287179 | 32806.27 | 5.61% |
| 2026-01-20 | 11.28 | 11.13 | -0.03 | -0.27% | 10.86 | 11.37 | 179657 | 19903.80 | 3.51% |
| 2026-01-19 | 10.95 | 11.16 | 0.17 | 1.55% | 10.78 | 11.20 | 148357 | 16432.25 | 2.90% |
| 2026-01-16 | 11.33 | 10.99 | -0.38 | -3.34% | 10.92 | 11.48 | 216468 | 24169.49 | 4.23% |
| 2026-01-15 | 11.16 | 11.37 | 0.12 | 1.07% | 11.10 | 11.58 | 227501 | 25964.00 | 4.44% |
| 2026-01-14 | 11.39 | 11.25 | -0.23 | -2.00% | 11.04 | 11.60 | 285113 | 32381.28 | 5.57% |
| 2026-01-13 | 11.47 | 11.48 | 0.04 | 0.35% | 11.28 | 11.99 | 374303 | 43505.06 | 7.31% |
| 2026-01-12 | 11.50 | 11.44 | 0.21 | 1.87% | 11.28 | 11.69 | 267372 | 30577.35 | 5.22% |
| 2026-01-09 | 11.03 | 11.23 | 0.11 | 0.99% | 11.02 | 11.37 | 201988 | 22691.72 | 3.94% |
| 2026-01-08 | 11.25 | 11.12 | -0.17 | -1.51% | 11.02 | 11.53 | 272866 | 30693.43 | 5.33% |
| 2026-01-07 | 11.30 | 11.29 | -0.09 | -0.79% | 11.19 | 11.73 | 392781 | 44544.34 | 7.67% |
| 2026-01-06 | 10.89 | 11.38 | 0.65 | 6.06% | 10.86 | 11.80 | 565269 | 64738.70 | 11.03% |
| 2026-01-05 | 10.46 | 10.73 | 0.34 | 3.27% | 10.32 | 10.79 | 212453 | 22506.29 | 4.15% |
| 2025-12-31 | 10.52 | 10.39 | -0.10 | -0.95% | 10.35 | 10.66 | 117360 | 12279.01 | 2.29% |
| 2025-12-30 | 10.41 | 10.49 | -0.08 | -0.76% | 10.22 | 10.68 | 167874 | 17498.93 | 3.28% |
| 2025-12-29 | 11.18 | 10.57 | -0.50 | -4.52% | 10.54 | 11.18 | 231562 | 24827.49 | 4.52% |
| 2025-12-26 | 10.95 | 11.07 | 0.33 | 3.07% | 10.79 | 11.18 | 282121 | 31054.83 | 5.51% |
| 2025-12-25 | 10.56 | 10.74 | -0.10 | -0.92% | 10.48 | 10.90 | 176866 | 18774.75 | 3.45% |
| 2025-12-24 | 11.02 | 10.84 | -0.09 | -0.82% | 10.75 | 11.09 | 168881 | 18336.06 | 3.30% |
| 2025-12-23 | 10.70 | 10.93 | 0.23 | 2.15% | 10.67 | 11.10 | 216287 | 23542.30 | 4.22% |
| 2025-12-22 | 10.70 | 10.70 | 0.05 | 0.47% | 10.63 | 10.87 | 182682 | 19631.85 | 3.57% |
| 2025-12-19 | 10.48 | 10.65 | 0.26 | 2.50% | 10.13 | 10.75 | 217306 | 22802.69 | 4.24% |
| 2025-12-18 | 10.48 | 10.39 | -0.29 | -2.72% | 10.36 | 10.80 | 195194 | 20612.79 | 3.81% |
| 2025-12-17 | 10.20 | 10.68 | 0.68 | 6.80% | 10.11 | 10.71 | 289657 | 30092.69 | 5.65% |
| 2025-12-16 | 10.19 | 10.00 | -0.14 | -1.38% | 9.84 | 10.22 | 131920 | 13195.00 | 2.58% |
| 2025-12-15 | 10.10 | 10.14 | -0.21 | -2.03% | 10.00 | 10.30 | 154693 | 15689.43 | 3.02% |
| 2025-12-12 | 10.88 | 10.35 | -0.42 | -3.90% | 10.28 | 11.15 | 232941 | 24574.73 | 4.55% |
| 2025-12-11 | 11.16 | 10.77 | -0.25 | -2.27% | 10.77 | 11.16 | 135389 | 14800.12 | 2.64% |
| 2025-12-10 | 10.87 | 11.02 | 0.12 | 1.10% | 10.76 | 11.18 | 132611 | 14568.50 | 2.59% |
| 2025-12-09 | 11.29 | 10.90 | -0.47 | -4.13% | 10.87 | 11.29 | 160943 | 17735.21 | 3.14% |
| 2025-12-08 | 10.86 | 11.37 | 0.54 | 4.99% | 10.84 | 11.43 | 226976 | 25369.83 | 4.43% |
| 2025-12-05 | 10.81 | 10.83 | 0.00 | 0.00% | 10.61 | 11.02 | 148278 | 16002.21 | 2.89% |
| 2025-12-04 | 11.00 | 10.83 | -0.23 | -2.08% | 10.74 | 11.24 | 171014 | 18697.64 | 3.34% |
| 2025-12-03 | 11.36 | 11.06 | -0.14 | -1.25% | 10.79 | 11.40 | 226799 | 25002.74 | 4.43% |
| 2025-12-02 | 11.46 | 11.20 | -0.33 | -2.86% | 11.12 | 11.57 | 178522 | 20105.53 | 3.48% |
| 2025-12-01 | 11.95 | 11.53 | -0.24 | -2.04% | 11.46 | 12.00 | 249973 | 29165.88 | 4.88% |
| 2025-11-28 | 11.32 | 11.77 | 0.43 | 3.79% | 11.28 | 11.95 | 293274 | 34199.23 | 5.72% |
| 2025-11-27 | 11.44 | 11.34 | -0.08 | -0.70% | 11.32 | 11.66 | 244007 | 27932.80 | 4.76% |
| 2025-11-26 | 11.30 | 11.42 | 0.30 | 2.70% | 11.06 | 12.00 | 386640 | 44247.68 | 7.55% |
| 2025-11-25 | 11.07 | 11.12 | 0.34 | 3.15% | 10.76 | 11.26 | 334245 | 36702.08 | 6.52% |
| 2025-11-24 | 10.83 | 10.78 | -0.29 | -2.62% | 10.08 | 10.93 | 498413 | 52552.17 | 9.73% |
| 2025-11-21 | 11.52 | 11.07 | -1.23 | -10.00% | 11.07 | 11.67 | 474526 | 53525.94 | 9.26% |
| 2025-11-20 | 12.00 | 12.30 | -0.10 | -0.81% | 11.83 | 12.99 | 919024 | 114397.34 | 17.94% |
| 2025-11-19 | 11.66 | 12.40 | 0.73 | 6.26% | 11.66 | 12.84 | 1070614 | 133865.50 | 20.90% |
| 2025-11-18 | 12.03 | 11.67 | -0.28 | -2.34% | 11.55 | 12.31 | 363666 | 43161.97 | 7.10% |
| 2025-11-17 | 11.60 | 11.95 | 0.71 | 6.32% | 11.50 | 12.24 | 496383 | 58809.27 | 9.69% |
| 2025-11-14 | 11.26 | 11.24 | -0.22 | -1.92% | 11.21 | 11.55 | 226566 | 25694.04 | 4.42% |
| 2025-11-13 | 10.90 | 11.46 | 0.54 | 4.95% | 10.90 | 11.69 | 360969 | 41101.21 | 7.05% |
| 2025-11-12 | 11.13 | 10.92 | -0.26 | -2.33% | 10.76 | 11.15 | 183923 | 20063.82 | 3.59% |
| 2025-11-11 | 11.46 | 11.18 | -0.15 | -1.32% | 11.10 | 11.50 | 257875 | 28961.03 | 5.03% |
| 2025-11-10 | 11.52 | 11.33 | -0.15 | -1.31% | 11.32 | 11.78 | 488979 | 56184.36 | 9.54% |
| 2025-11-07 | 10.66 | 11.48 | 0.85 | 8.00% | 10.65 | 11.69 | 568282 | 64202.06 | 11.09% |
| 2025-11-06 | 10.62 | 10.63 | 0.01 | 0.09% | 10.50 | 10.70 | 116558 | 12368.79 | 2.28% |
| 2025-11-05 | 10.40 | 10.62 | 0.11 | 1.05% | 10.31 | 10.76 | 149933 | 15849.31 | 2.93% |
| 2025-11-04 | 10.55 | 10.51 | -0.09 | -0.85% | 10.38 | 10.68 | 181939 | 19119.22 | 3.55% |
| 2025-11-03 | 10.57 | 10.60 | -0.03 | -0.28% | 10.42 | 10.72 | 251552 | 26566.48 | 4.91% |
| 2025-10-31 | 10.26 | 10.63 | 0.27 | 2.61% | 10.23 | 10.98 | 433585 | 46272.52 | 8.46% |
| 2025-10-30 | 10.01 | 10.36 | 0.36 | 3.60% | 10.01 | 10.45 | 371284 | 38136.31 | 7.25% |
| 2025-10-29 | 9.80 | 10.00 | 0.14 | 1.42% | 9.77 | 10.13 | 154008 | 15301.61 | 3.01% |
| 2025-10-28 | 9.86 | 9.86 | 0.00 | 0.00% | 9.70 | 9.99 | 135798 | 13436.46 | 2.65% |
| 2025-10-27 | 9.69 | 9.86 | 0.18 | 1.86% | 9.66 | 9.94 | 167781 | 16489.19 | 3.28% |
| 2025-10-24 | 9.65 | 9.68 | 0.04 | 0.41% | 9.64 | 10.02 | 205461 | 20135.63 | 4.01% |
| 2025-10-23 | 9.36 | 9.64 | 0.28 | 2.99% | 9.31 | 9.65 | 156662 | 14848.01 | 3.06% |
| 2025-10-22 | 9.37 | 9.36 | -0.06 | -0.64% | 9.23 | 9.47 | 91538 | 8554.55 | 1.79% |
| 2025-10-21 | 9.34 | 9.42 | 0.09 | 0.96% | 9.31 | 9.61 | 100140 | 9450.68 | 1.95% |
| 2025-10-20 | 9.39 | 9.33 | -0.03 | -0.32% | 9.26 | 9.47 | 100406 | 9392.56 | 1.96% |
| 2025-10-17 | 9.66 | 9.36 | -0.29 | -3.01% | 9.35 | 10.21 | 190559 | 18426.91 | 3.72% |
| 2025-10-16 | 9.82 | 9.65 | -0.22 | -2.23% | 9.61 | 9.89 | 106893 | 10390.09 | 2.09% |
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。
