| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 10.67 | 10.72 | 0.04 | 0.37% | 10.60 | 10.73 | 31827 | 3400.07 | 1.06% |
| 2025-07-07 | 10.52 | 10.68 | 0.14 | 1.33% | 10.50 | 10.70 | 35893 | 3819.83 | 1.19% |
| 2025-07-04 | 10.81 | 10.54 | -0.26 | -2.41% | 10.52 | 10.86 | 57737 | 6126.85 | 1.92% |
| 2025-07-03 | 10.94 | 10.80 | 0.17 | 1.60% | 10.75 | 11.07 | 94176 | 10238.75 | 3.13% |
| 2025-07-02 | 10.65 | 10.63 | -0.07 | -0.65% | 10.52 | 10.70 | 39003 | 4136.49 | 1.30% |
| 2025-07-01 | 10.64 | 10.70 | 0.06 | 0.56% | 10.60 | 10.82 | 44863 | 4794.31 | 1.49% |
| 2025-06-30 | 10.70 | 10.64 | 0.04 | 0.38% | 10.60 | 10.72 | 29793 | 3175.31 | 0.99% |
| 2025-06-27 | 10.61 | 10.60 | 0.05 | 0.47% | 10.48 | 10.72 | 43309 | 4589.45 | 1.44% |
| 2025-06-26 | 10.42 | 10.55 | 0.09 | 0.86% | 10.37 | 10.62 | 46860 | 4927.52 | 1.56% |
| 2025-06-25 | 10.37 | 10.46 | 0.10 | 0.97% | 10.33 | 10.46 | 30036 | 3122.38 | 1.00% |
| 2025-06-24 | 10.20 | 10.36 | 0.18 | 1.77% | 10.20 | 10.36 | 35338 | 3640.82 | 1.17% |
| 2025-06-23 | 9.91 | 10.18 | 0.16 | 1.60% | 9.91 | 10.21 | 26016 | 2630.38 | 0.86% |
| 2025-06-20 | 10.00 | 10.02 | 0.02 | 0.20% | 9.96 | 10.15 | 26766 | 2690.72 | 0.89% |
| 2025-06-19 | 10.21 | 10.00 | -0.27 | -2.63% | 9.95 | 10.25 | 50072 | 5046.29 | 1.66% |
| 2025-06-18 | 10.42 | 10.27 | -0.16 | -1.53% | 10.22 | 10.43 | 37670 | 3883.91 | 1.25% |
| 2025-06-17 | 10.44 | 10.43 | 0.00 | 0.00% | 10.34 | 10.48 | 33030 | 3437.77 | 1.10% |
| 2025-06-16 | 10.49 | 10.43 | -0.14 | -1.32% | 10.38 | 10.62 | 53976 | 5652.78 | 1.79% |
| 2025-06-13 | 10.75 | 10.57 | -0.26 | -2.40% | 10.48 | 10.79 | 59880 | 6342.14 | 1.99% |
| 2025-06-12 | 10.73 | 10.83 | 0.05 | 0.46% | 10.64 | 11.02 | 69467 | 7533.65 | 2.31% |
| 2025-06-11 | 10.47 | 10.78 | 0.28 | 2.67% | 10.45 | 10.89 | 90158 | 9644.68 | 3.00% |
| 2025-06-10 | 10.59 | 10.50 | -0.02 | -0.19% | 10.38 | 10.78 | 71110 | 7530.50 | 2.36% |
| 2025-06-09 | 10.45 | 10.52 | 0.05 | 0.48% | 10.41 | 10.62 | 51066 | 5354.68 | 1.70% |
| 2025-06-06 | 10.49 | 10.47 | -0.01 | -0.10% | 10.35 | 10.61 | 39323 | 4099.23 | 1.31% |
| 2025-06-05 | 10.47 | 10.48 | 0.05 | 0.48% | 10.34 | 10.49 | 51588 | 5389.37 | 1.71% |
| 2025-06-04 | 10.32 | 10.43 | 0.13 | 1.26% | 10.21 | 10.45 | 53392 | 5519.69 | 1.77% |
| 2025-06-03 | 9.99 | 10.30 | 0.29 | 2.90% | 9.94 | 10.38 | 59301 | 6041.70 | 1.97% |
| 2025-05-30 | 10.42 | 10.01 | -0.40 | -3.84% | 10.01 | 10.42 | 68722 | 6993.38 | 2.28% |
| 2025-05-29 | 10.71 | 10.71 | 0.01 | 0.09% | 10.63 | 10.78 | 71035 | 7607.92 | 2.36% |
| 2025-05-28 | 10.56 | 10.70 | 0.17 | 1.61% | 10.44 | 10.72 | 60582 | 6419.26 | 2.01% |
| 2025-05-27 | 10.55 | 10.53 | -0.02 | -0.19% | 10.41 | 10.59 | 39110 | 4093.84 | 1.30% |
| 2025-05-26 | 10.53 | 10.55 | -0.03 | -0.28% | 10.42 | 10.64 | 43774 | 4602.18 | 1.46% |
| 2025-05-23 | 10.56 | 10.58 | -0.02 | -0.19% | 10.54 | 10.79 | 62472 | 6645.26 | 2.08% |
| 2025-05-22 | 10.56 | 10.60 | 0.01 | 0.09% | 10.56 | 10.75 | 73224 | 7801.77 | 2.43% |
| 2025-05-21 | 10.70 | 10.59 | -0.13 | -1.21% | 10.56 | 10.74 | 80122 | 8525.05 | 2.66% |
| 2025-05-20 | 10.71 | 10.72 | 0.08 | 0.75% | 10.55 | 10.79 | 93218 | 9943.92 | 3.10% |
| 2025-05-19 | 10.70 | 10.64 | -0.08 | -0.75% | 10.48 | 10.77 | 97495 | 10323.49 | 3.24% |
| 2025-05-16 | 10.66 | 10.72 | 0.06 | 0.56% | 10.50 | 10.85 | 121799 | 13021.76 | 4.05% |
| 2025-05-15 | 10.90 | 10.66 | -0.33 | -3.00% | 10.62 | 10.98 | 185536 | 19939.02 | 6.17% |
| 2025-05-14 | 11.00 | 10.99 | -0.30 | -2.66% | 10.72 | 11.11 | 329294 | 35855.94 | 10.95% |
| 2025-05-13 | 12.23 | 11.29 | 0.17 | 1.53% | 11.13 | 12.23 | 475232 | 56275.04 | 15.80% |
| 2025-05-12 | 10.38 | 11.12 | 1.01 | 9.99% | 10.38 | 11.12 | 78328 | 8604.70 | 2.60% |
| 2025-05-09 | 10.17 | 10.11 | -0.10 | -0.98% | 10.05 | 10.30 | 53255 | 5397.83 | 1.77% |
| 2025-05-08 | 10.07 | 10.21 | 0.22 | 2.20% | 10.07 | 10.38 | 71840 | 7331.42 | 2.39% |
| 2025-05-07 | 10.22 | 9.99 | 0.02 | 0.20% | 9.95 | 10.48 | 105378 | 10681.04 | 3.50% |
| 2025-05-06 | 9.72 | 9.97 | 0.31 | 3.21% | 9.71 | 10.00 | 66735 | 6585.24 | 2.22% |
| 2025-04-30 | 9.63 | 9.66 | 0.02 | 0.21% | 9.63 | 9.82 | 45678 | 4441.83 | 1.52% |
| 2025-04-29 | 9.52 | 9.64 | 0.04 | 0.42% | 9.50 | 9.85 | 61640 | 6004.33 | 2.05% |
| 2025-04-28 | 9.83 | 9.60 | -0.30 | -3.03% | 9.57 | 9.87 | 75777 | 7305.12 | 2.52% |
| 2025-04-25 | 9.96 | 9.90 | -0.02 | -0.20% | 9.85 | 10.07 | 63733 | 6339.10 | 2.12% |
| 2025-04-24 | 9.96 | 9.92 | -0.09 | -0.90% | 9.82 | 10.14 | 60336 | 6009.40 | 2.01% |
| 2025-04-23 | 9.93 | 10.01 | 0.17 | 1.73% | 9.93 | 10.49 | 125493 | 12765.22 | 4.17% |
| 2025-04-22 | 9.92 | 9.84 | -0.09 | -0.91% | 9.77 | 9.93 | 38812 | 3821.33 | 1.29% |
| 2025-04-21 | 9.57 | 9.93 | 0.36 | 3.76% | 9.43 | 9.96 | 67004 | 6543.50 | 2.23% |
| 2025-04-18 | 9.69 | 9.57 | -0.12 | -1.24% | 9.40 | 9.73 | 52728 | 5026.16 | 1.75% |
| 2025-04-17 | 9.41 | 9.69 | 0.15 | 1.57% | 9.41 | 9.75 | 55906 | 5401.41 | 1.86% |
| 2025-04-16 | 9.65 | 9.54 | -0.23 | -2.35% | 9.38 | 9.75 | 56504 | 5406.37 | 1.88% |
| 2025-04-15 | 9.70 | 9.77 | -0.05 | -0.51% | 9.68 | 9.84 | 64164 | 6249.07 | 2.13% |
| 2025-04-14 | 9.64 | 9.82 | 0.23 | 2.40% | 9.64 | 9.87 | 131219 | 12794.33 | 4.36% |
| 2025-04-11 | 9.89 | 9.59 | -0.30 | -3.03% | 9.40 | 9.98 | 197681 | 18982.00 | 6.57% |
| 2025-04-10 | 9.88 | 9.89 | 0.90 | 10.01% | 9.71 | 9.89 | 92877 | 9167.84 | 3.09% |
| 2025-04-09 | 8.72 | 8.99 | 0.27 | 3.10% | 8.26 | 9.02 | 137159 | 11961.36 | 4.56% |
| 2025-04-08 | 9.29 | 8.72 | -0.88 | -9.17% | 8.64 | 9.40 | 153399 | 13539.24 | 5.10% |
| 2025-04-07 | 9.71 | 9.60 | -1.07 | -10.03% | 9.60 | 9.83 | 36690 | 3537.07 | 1.22% |
| 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% |
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。
