| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 9.92 | 9.87 | 0.03 | 0.30% | 9.72 | 10.25 | 153571 | 15185.43 | 3.00% |
| 2025-10-14 | 10.21 | 9.84 | -0.32 | -3.15% | 9.78 | 10.26 | 144190 | 14432.46 | 2.81% |
| 2025-10-13 | 9.74 | 10.16 | 0.02 | 0.20% | 9.64 | 10.21 | 175515 | 17489.41 | 3.43% |
| 2025-10-10 | 10.32 | 10.14 | -0.24 | -2.31% | 10.10 | 10.43 | 187092 | 19087.15 | 3.65% |
| 2025-10-09 | 10.25 | 10.38 | 0.30 | 2.98% | 10.11 | 10.45 | 253483 | 26150.80 | 4.95% |
| 2025-09-30 | 9.88 | 10.08 | 0.22 | 2.23% | 9.85 | 10.19 | 183021 | 18437.13 | 3.57% |
| 2025-09-29 | 9.55 | 9.86 | 0.36 | 3.79% | 9.53 | 9.88 | 184563 | 18050.93 | 3.60% |
| 2025-09-26 | 9.39 | 9.50 | 0.02 | 0.21% | 9.39 | 9.61 | 87731 | 8378.64 | 1.71% |
| 2025-09-25 | 9.58 | 9.48 | -0.02 | -0.21% | 9.48 | 9.75 | 99447 | 9548.49 | 1.94% |
| 2025-09-24 | 9.34 | 9.50 | 0.15 | 1.60% | 9.22 | 9.51 | 89525 | 8434.34 | 1.75% |
| 2025-09-23 | 9.51 | 9.35 | -0.21 | -2.20% | 9.16 | 9.56 | 137788 | 12820.57 | 2.69% |
| 2025-09-22 | 9.78 | 9.56 | -0.22 | -2.25% | 9.45 | 9.86 | 119679 | 11483.15 | 2.34% |
| 2025-09-19 | 9.65 | 9.78 | 0.11 | 1.14% | 9.63 | 9.87 | 133482 | 13022.61 | 2.61% |
| 2025-09-18 | 9.88 | 9.67 | -0.26 | -2.62% | 9.57 | 9.90 | 166678 | 16285.19 | 3.25% |
| 2025-09-17 | 9.94 | 9.93 | 0.01 | 0.10% | 9.76 | 10.00 | 110887 | 10975.47 | 2.16% |
| 2025-09-16 | 10.11 | 9.92 | -0.10 | -1.00% | 9.77 | 10.13 | 148611 | 14694.96 | 2.90% |
| 2025-09-15 | 10.12 | 10.02 | -0.09 | -0.89% | 10.00 | 10.27 | 127170 | 12854.16 | 2.48% |
| 2025-09-12 | 9.95 | 10.11 | 0.17 | 1.71% | 9.90 | 10.18 | 191559 | 19264.84 | 3.74% |
| 2025-09-11 | 10.03 | 9.94 | -0.09 | -0.90% | 9.87 | 10.05 | 169052 | 16784.62 | 3.30% |
| 2025-09-10 | 10.05 | 10.03 | -0.20 | -1.96% | 9.92 | 10.22 | 186391 | 18734.59 | 3.64% |
| 2025-09-09 | 10.20 | 10.23 | -0.08 | -0.78% | 10.17 | 10.56 | 258954 | 26864.50 | 5.05% |
| 2025-09-08 | 10.20 | 10.31 | 0.11 | 1.08% | 10.09 | 10.39 | 284852 | 29254.32 | 5.56% |
| 2025-09-05 | 9.71 | 10.20 | 0.45 | 4.62% | 9.71 | 10.20 | 253158 | 25464.91 | 4.94% |
| 2025-09-04 | 9.67 | 9.75 | 0.04 | 0.41% | 9.63 | 10.02 | 162012 | 15973.44 | 3.16% |
| 2025-09-03 | 9.86 | 9.71 | -0.24 | -2.41% | 9.62 | 10.11 | 149883 | 14801.89 | 2.93% |
| 2025-09-02 | 10.15 | 9.95 | -0.20 | -1.97% | 9.87 | 10.20 | 155538 | 15554.60 | 3.04% |
| 2025-09-01 | 9.94 | 10.15 | 0.16 | 1.60% | 9.85 | 10.18 | 145744 | 14674.06 | 2.84% |
| 2025-08-29 | 9.88 | 9.99 | 0.11 | 1.11% | 9.86 | 10.15 | 176962 | 17719.68 | 3.45% |
| 2025-08-28 | 9.85 | 9.88 | -0.09 | -0.90% | 9.56 | 10.05 | 201370 | 19796.77 | 3.93% |
| 2025-08-27 | 10.40 | 9.97 | -0.41 | -3.95% | 9.96 | 10.44 | 276740 | 28135.21 | 5.40% |
| 2025-08-26 | 10.47 | 10.38 | -0.14 | -1.33% | 10.17 | 10.50 | 192096 | 19882.09 | 3.75% |
| 2025-08-25 | 10.43 | 10.52 | 0.09 | 0.86% | 10.40 | 10.64 | 231156 | 24352.23 | 4.51% |
| 2025-08-22 | 10.32 | 10.43 | 0.06 | 0.58% | 10.32 | 10.49 | 154912 | 16136.07 | 3.02% |
| 2025-08-21 | 10.58 | 10.37 | -0.22 | -2.08% | 10.33 | 10.67 | 196931 | 20574.89 | 3.84% |
| 2025-08-20 | 10.55 | 10.59 | -0.10 | -0.94% | 10.43 | 10.82 | 234529 | 24857.48 | 4.58% |
| 2025-08-19 | 10.60 | 10.69 | -0.01 | -0.09% | 10.56 | 10.81 | 234909 | 25074.62 | 4.59% |
| 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% |
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。
