| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.31 | 10.67 | -1.18 | -9.96% | 10.67 | 11.44 | 146293 | 15800.12 | 4.86% |
| 2025-04-02 | 11.75 | 11.85 | 0.03 | 0.25% | 11.75 | 11.99 | 67183 | 7970.22 | 2.23% |
| 2025-04-01 | 11.68 | 11.82 | 0.18 | 1.55% | 11.61 | 11.90 | 61194 | 7206.05 | 2.03% |
| 2025-03-31 | 11.95 | 11.64 | -0.41 | -3.40% | 11.60 | 12.04 | 67710 | 7968.81 | 2.25% |
| 2025-03-28 | 11.97 | 12.05 | 0.08 | 0.67% | 11.91 | 12.24 | 68660 | 8310.28 | 2.28% |
| 2025-03-27 | 11.95 | 11.97 | -0.02 | -0.17% | 11.80 | 12.10 | 30874 | 3697.43 | 1.03% |
| 2025-03-26 | 11.85 | 11.99 | 0.12 | 1.01% | 11.82 | 12.04 | 24947 | 2983.55 | 0.83% |
| 2025-03-25 | 11.92 | 11.87 | -0.12 | -1.00% | 11.73 | 12.00 | 36948 | 4377.92 | 1.23% |
| 2025-03-24 | 12.00 | 11.99 | -0.01 | -0.08% | 11.82 | 12.21 | 52660 | 6330.38 | 1.75% |
| 2025-03-21 | 12.09 | 12.00 | -0.13 | -1.07% | 11.91 | 12.19 | 35327 | 4257.40 | 1.17% |
| 2025-03-20 | 12.40 | 12.13 | -0.22 | -1.78% | 12.08 | 12.40 | 50824 | 6213.18 | 1.69% |
| 2025-03-19 | 12.39 | 12.35 | -0.04 | -0.32% | 12.18 | 12.49 | 44218 | 5437.98 | 1.47% |
| 2025-03-18 | 12.06 | 12.39 | 0.27 | 2.23% | 11.96 | 12.45 | 95869 | 11759.31 | 3.19% |
| 2025-03-17 | 12.26 | 12.12 | 0.05 | 0.41% | 12.05 | 12.27 | 37545 | 4558.47 | 1.25% |
| 2025-03-14 | 11.85 | 12.07 | 0.23 | 1.94% | 11.82 | 12.16 | 36988 | 4443.98 | 1.23% |
| 2025-03-13 | 11.95 | 11.84 | -0.11 | -0.92% | 11.70 | 11.95 | 26276 | 3103.08 | 0.87% |
| 2025-03-12 | 11.99 | 11.95 | 0.01 | 0.08% | 11.92 | 12.08 | 34526 | 4138.27 | 1.15% |
| 2025-03-11 | 11.96 | 11.94 | -0.09 | -0.75% | 11.75 | 11.99 | 38143 | 4519.64 | 1.27% |
| 2025-03-10 | 11.94 | 12.03 | 0.22 | 1.86% | 11.82 | 12.12 | 47768 | 5730.41 | 1.59% |
| 2025-03-07 | 11.92 | 11.81 | -0.10 | -0.84% | 11.77 | 11.99 | 26698 | 3161.91 | 0.89% |
| 2025-03-06 | 11.89 | 11.91 | 0.10 | 0.85% | 11.70 | 11.95 | 43590 | 5156.79 | 1.45% |
| 2025-03-05 | 11.91 | 11.81 | -0.08 | -0.67% | 11.75 | 11.95 | 29514 | 3482.71 | 0.98% |
| 2025-03-04 | 11.74 | 11.89 | 0.14 | 1.19% | 11.65 | 11.90 | 35785 | 4231.72 | 1.19% |
| 2025-03-03 | 11.67 | 11.75 | 0.09 | 0.77% | 11.59 | 11.84 | 39595 | 4646.25 | 1.32% |
| 2025-02-28 | 11.79 | 11.66 | -0.20 | -1.69% | 11.62 | 11.87 | 35484 | 4166.46 | 1.18% |
| 2025-02-27 | 11.72 | 11.86 | 0.10 | 0.85% | 11.63 | 11.87 | 36459 | 4283.65 | 1.21% |
| 2025-02-26 | 11.56 | 11.76 | 0.18 | 1.55% | 11.56 | 11.77 | 33610 | 3933.02 | 1.12% |
| 2025-02-25 | 11.70 | 11.58 | -0.17 | -1.45% | 11.56 | 11.73 | 34554 | 4017.66 | 1.15% |
| 2025-02-24 | 11.86 | 11.75 | -0.10 | -0.84% | 11.65 | 11.91 | 48866 | 5750.90 | 1.62% |
| 2025-02-21 | 12.04 | 11.85 | -0.21 | -1.74% | 11.81 | 12.07 | 60508 | 7215.75 | 2.01% |
| 2025-02-20 | 11.86 | 12.06 | 0.16 | 1.34% | 11.80 | 12.07 | 40626 | 4856.62 | 1.35% |
| 2025-02-19 | 11.77 | 11.90 | 0.13 | 1.10% | 11.69 | 11.95 | 48642 | 5756.51 | 1.62% |
| 2025-02-18 | 12.05 | 11.77 | -0.31 | -2.57% | 11.75 | 12.10 | 76124 | 9038.54 | 2.53% |
| 2025-02-17 | 12.35 | 12.08 | -0.33 | -2.66% | 11.81 | 12.39 | 85743 | 10288.69 | 2.85% |
| 2025-02-14 | 12.16 | 12.41 | 0.08 | 0.65% | 12.16 | 12.49 | 60304 | 7453.46 | 2.00% |
| 2025-02-13 | 12.73 | 12.33 | -0.42 | -3.29% | 12.29 | 12.73 | 67216 | 8381.63 | 2.23% |
| 2025-02-12 | 12.46 | 12.75 | 0.23 | 1.84% | 12.31 | 12.77 | 76718 | 9660.64 | 2.55% |
| 2025-02-11 | 12.35 | 12.52 | 0.11 | 0.89% | 12.28 | 12.77 | 75718 | 9473.41 | 2.52% |
| 2025-02-10 | 12.50 | 12.41 | -0.03 | -0.24% | 12.20 | 12.58 | 68532 | 8451.35 | 2.28% |
| 2025-02-07 | 12.30 | 12.44 | 0.11 | 0.89% | 12.23 | 12.85 | 106028 | 13297.25 | 3.52% |
| 2025-02-06 | 12.06 | 12.33 | 0.24 | 1.99% | 11.93 | 12.58 | 104752 | 12803.39 | 3.48% |
| 2025-02-05 | 12.83 | 12.09 | -0.76 | -5.91% | 12.06 | 12.92 | 126170 | 15547.73 | 4.19% |
| 2025-01-27 | 12.61 | 12.85 | 0.24 | 1.90% | 12.61 | 13.39 | 115292 | 15016.69 | 3.83% |
| 2025-01-24 | 12.37 | 12.61 | 0.08 | 0.64% | 12.37 | 12.82 | 85372 | 10766.16 | 2.84% |
| 2025-01-23 | 12.50 | 12.53 | 0.31 | 2.54% | 12.41 | 12.93 | 144949 | 18356.56 | 4.82% |
| 2025-01-22 | 12.56 | 12.22 | -0.39 | -3.09% | 12.11 | 12.58 | 154063 | 18957.91 | 5.12% |
| 2025-01-21 | 13.05 | 12.61 | -0.27 | -2.10% | 12.55 | 13.25 | 166065 | 21267.34 | 5.52% |
| 2025-01-20 | 12.75 | 12.88 | 0.13 | 1.02% | 12.75 | 13.60 | 208599 | 27317.84 | 6.93% |
| 2025-01-17 | 13.27 | 12.75 | -0.79 | -5.83% | 12.42 | 13.42 | 268344 | 34236.90 | 8.92% |
| 2025-01-16 | 14.70 | 13.54 | 0.11 | 0.82% | 13.42 | 14.77 | 408464 | 57820.41 | 13.58% |
| 2025-01-15 | 12.25 | 13.43 | 1.22 | 9.99% | 12.13 | 13.43 | 174728 | 22397.01 | 5.81% |
| 2025-01-14 | 12.06 | 12.21 | 0.21 | 1.75% | 11.92 | 12.22 | 115458 | 13968.85 | 3.84% |
| 2025-01-13 | 11.55 | 12.00 | 0.30 | 2.56% | 11.43 | 12.15 | 76499 | 9106.13 | 2.54% |
| 2025-01-10 | 11.90 | 11.70 | -0.15 | -1.27% | 11.68 | 12.16 | 74987 | 8921.58 | 2.49% |
| 2025-01-09 | 12.10 | 11.85 | -0.32 | -2.63% | 11.84 | 12.22 | 62569 | 7493.63 | 2.08% |
| 2025-01-08 | 12.08 | 12.17 | 0.10 | 0.83% | 11.74 | 12.28 | 110899 | 13391.48 | 3.69% |
| 2025-01-07 | 11.62 | 12.07 | 0.46 | 3.96% | 11.61 | 12.58 | 150760 | 18319.84 | 5.01% |
| 2025-01-06 | 11.30 | 11.61 | 0.24 | 2.11% | 10.94 | 11.75 | 55288 | 6317.35 | 1.84% |
| 2025-01-03 | 12.05 | 11.37 | -0.63 | -5.25% | 11.30 | 12.06 | 59488 | 6906.26 | 1.98% |
| 2025-01-02 | 11.83 | 12.00 | 0.11 | 0.93% | 11.77 | 12.19 | 70372 | 8446.03 | 2.34% |
| 2024-12-31 | 11.95 | 11.89 | 0.00 | 0.00% | 11.75 | 12.07 | 36506 | 4349.01 | 1.21% |
| 2024-12-30 | 11.70 | 11.89 | 0.05 | 0.42% | 11.55 | 12.05 | 39916 | 4746.57 | 1.33% |
| 2024-12-27 | 11.77 | 11.84 | 0.16 | 1.37% | 11.67 | 11.97 | 27116 | 3198.38 | 0.90% |
| 2024-12-26 | 11.27 | 11.68 | 0.36 | 3.18% | 11.26 | 11.84 | 28256 | 3279.16 | 0.94% |
| 2024-12-25 | 11.54 | 11.32 | -0.22 | -1.91% | 11.19 | 11.55 | 25558 | 2890.34 | 0.85% |
| 2024-12-24 | 11.43 | 11.54 | 0.06 | 0.52% | 11.32 | 11.72 | 37845 | 4345.98 | 1.26% |
| 2024-12-23 | 11.68 | 11.48 | -0.28 | -2.38% | 11.40 | 11.84 | 42508 | 4923.68 | 1.41% |
| 2024-12-20 | 11.91 | 11.76 | -0.31 | -2.57% | 11.75 | 12.10 | 38076 | 4544.48 | 1.27% |
| 2024-12-19 | 11.69 | 12.07 | 0.30 | 2.55% | 11.61 | 12.08 | 34783 | 4116.32 | 1.16% |
| 2024-12-18 | 11.65 | 11.77 | 0.13 | 1.12% | 11.54 | 11.92 | 35918 | 4226.86 | 1.19% |
| 2024-12-17 | 12.24 | 11.64 | -0.70 | -5.67% | 11.56 | 12.35 | 63480 | 7520.26 | 2.11% |
| 2024-12-16 | 12.41 | 12.34 | -0.01 | -0.08% | 12.25 | 12.55 | 56429 | 7000.23 | 1.88% |
| 2024-12-13 | 12.31 | 12.35 | 0.03 | 0.24% | 12.24 | 12.52 | 60482 | 7499.17 | 2.01% |
| 2024-12-12 | 12.00 | 12.32 | 0.32 | 2.67% | 11.98 | 12.33 | 46190 | 5624.00 | 1.54% |
| 2024-12-11 | 11.84 | 12.00 | 0.17 | 1.44% | 11.82 | 12.05 | 35896 | 4289.46 | 1.19% |
| 2024-12-10 | 12.10 | 11.83 | 0.05 | 0.42% | 11.77 | 12.20 | 43282 | 5159.03 | 1.44% |
| 2024-12-09 | 11.65 | 11.78 | 0.11 | 0.94% | 11.64 | 12.02 | 38790 | 4587.43 | 1.29% |
| 2024-12-06 | 11.64 | 11.67 | 0.04 | 0.34% | 11.49 | 11.72 | 25616 | 2975.98 | 0.85% |
| 2024-12-05 | 11.63 | 11.63 | 0.04 | 0.35% | 11.45 | 11.68 | 21357 | 2477.43 | 0.71% |
| 2024-12-04 | 11.94 | 11.59 | -0.40 | -3.34% | 11.55 | 11.94 | 37743 | 4405.76 | 1.25% |
永艺股份(603600)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。
