| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.35 | 10.39 | 0.00 | 0.00% | 10.26 | 10.59 | 57597 | 6006.21 | 1.92% |
| 2026-03-24 | 9.96 | 10.39 | 0.57 | 5.80% | 9.89 | 10.50 | 61601 | 6267.32 | 2.05% |
| 2026-03-23 | 10.28 | 9.82 | -0.69 | -6.57% | 9.80 | 10.29 | 45208 | 4527.25 | 1.51% |
| 2026-03-20 | 10.66 | 10.51 | -0.15 | -1.41% | 10.45 | 10.75 | 20070 | 2118.47 | 0.67% |
| 2026-03-19 | 10.83 | 10.66 | -0.24 | -2.20% | 10.65 | 10.95 | 25871 | 2790.36 | 0.86% |
| 2026-03-18 | 10.86 | 10.90 | 0.01 | 0.09% | 10.77 | 10.95 | 22456 | 2437.68 | 0.75% |
| 2026-03-17 | 11.05 | 10.89 | -0.12 | -1.09% | 10.86 | 11.09 | 20295 | 2228.64 | 0.68% |
| 2026-03-16 | 10.88 | 11.01 | 0.05 | 0.46% | 10.85 | 11.03 | 21288 | 2334.63 | 0.71% |
| 2026-03-13 | 10.92 | 10.96 | 0.03 | 0.27% | 10.85 | 11.17 | 28538 | 3151.31 | 0.95% |
| 2026-03-12 | 11.00 | 10.93 | -0.05 | -0.46% | 10.89 | 11.00 | 19530 | 2135.31 | 0.65% |
| 2026-03-11 | 11.02 | 10.98 | -0.04 | -0.36% | 10.89 | 11.04 | 19711 | 2160.08 | 0.66% |
| 2026-03-10 | 10.85 | 11.02 | 0.19 | 1.75% | 10.85 | 11.04 | 24527 | 2689.86 | 0.82% |
| 2026-03-09 | 10.96 | 10.83 | -0.23 | -2.08% | 10.75 | 11.04 | 36826 | 3993.58 | 1.23% |
| 2026-03-06 | 10.79 | 11.06 | 0.23 | 2.12% | 10.78 | 11.08 | 28235 | 3099.13 | 0.94% |
| 2026-03-05 | 10.85 | 10.83 | 0.11 | 1.03% | 10.76 | 10.94 | 28351 | 3078.16 | 0.94% |
| 2026-03-04 | 10.94 | 10.72 | -0.31 | -2.81% | 10.65 | 10.98 | 49304 | 5317.63 | 1.64% |
| 2026-03-03 | 11.21 | 11.03 | -0.18 | -1.61% | 11.02 | 11.33 | 34429 | 3840.37 | 1.15% |
| 2026-03-02 | 11.63 | 11.21 | -0.53 | -4.51% | 11.04 | 11.66 | 77344 | 8733.61 | 2.58% |
| 2026-02-27 | 11.81 | 11.74 | -0.07 | -0.59% | 11.70 | 11.83 | 30597 | 3591.84 | 1.02% |
| 2026-02-26 | 11.91 | 11.81 | -0.03 | -0.25% | 11.74 | 11.91 | 32847 | 3878.74 | 1.09% |
| 2026-02-25 | 11.96 | 11.84 | -0.08 | -0.67% | 11.84 | 12.04 | 44017 | 5252.15 | 1.47% |
| 2026-02-24 | 11.82 | 11.92 | 0.21 | 1.79% | 11.77 | 11.96 | 36448 | 4339.86 | 1.21% |
| 2026-02-13 | 11.80 | 11.71 | -0.11 | -0.93% | 11.69 | 11.90 | 31121 | 3669.89 | 1.04% |
| 2026-02-12 | 11.91 | 11.82 | -0.08 | -0.67% | 11.79 | 11.92 | 40142 | 4762.01 | 1.34% |
| 2026-02-11 | 11.84 | 11.90 | 0.09 | 0.76% | 11.75 | 11.95 | 45948 | 5451.41 | 1.53% |
| 2026-02-10 | 11.85 | 11.81 | -0.06 | -0.51% | 11.80 | 11.92 | 25353 | 3005.73 | 0.84% |
| 2026-02-09 | 11.92 | 11.87 | 0.00 | 0.00% | 11.79 | 12.09 | 48850 | 5793.17 | 1.63% |
| 2026-02-06 | 11.84 | 11.87 | 0.02 | 0.17% | 11.79 | 12.00 | 42011 | 5009.55 | 1.40% |
| 2026-02-05 | 11.82 | 11.85 | 0.03 | 0.25% | 11.74 | 11.98 | 27279 | 3245.11 | 0.91% |
| 2026-02-04 | 11.62 | 11.82 | 0.20 | 1.72% | 11.56 | 11.87 | 47556 | 5602.84 | 1.58% |
| 2026-02-03 | 11.83 | 11.62 | -0.01 | -0.09% | 11.52 | 11.88 | 35622 | 4153.60 | 1.19% |
| 2026-02-02 | 11.94 | 11.63 | -0.35 | -2.92% | 11.61 | 12.01 | 43702 | 5175.59 | 1.46% |
| 2026-01-30 | 11.92 | 11.98 | -0.01 | -0.08% | 11.78 | 12.08 | 45675 | 5458.44 | 1.52% |
| 2026-01-29 | 11.88 | 11.99 | 0.12 | 1.01% | 11.85 | 12.11 | 39644 | 4743.60 | 1.32% |
| 2026-01-28 | 11.86 | 11.87 | 0.01 | 0.08% | 11.79 | 11.98 | 29386 | 3494.77 | 0.98% |
| 2026-01-27 | 11.93 | 11.86 | -0.08 | -0.67% | 11.77 | 11.96 | 49976 | 5915.44 | 1.67% |
| 2026-01-26 | 12.15 | 11.94 | -0.18 | -1.49% | 11.87 | 12.21 | 40894 | 4890.69 | 1.36% |
| 2026-01-23 | 12.15 | 12.12 | -0.05 | -0.41% | 12.02 | 12.19 | 36296 | 4387.21 | 1.21% |
| 2026-01-22 | 11.95 | 12.17 | 0.22 | 1.84% | 11.85 | 12.25 | 52392 | 6332.76 | 1.75% |
| 2026-01-21 | 11.88 | 11.95 | 0.07 | 0.59% | 11.79 | 11.95 | 41937 | 4979.37 | 1.40% |
| 2026-01-20 | 12.00 | 11.88 | -0.02 | -0.17% | 11.80 | 12.01 | 44556 | 5304.13 | 1.48% |
| 2026-01-19 | 11.65 | 11.90 | 0.26 | 2.23% | 11.60 | 11.91 | 49422 | 5839.04 | 1.65% |
| 2026-01-16 | 11.90 | 11.64 | -0.18 | -1.52% | 11.63 | 11.93 | 50489 | 5932.52 | 1.68% |
| 2026-01-15 | 11.62 | 11.82 | 0.17 | 1.46% | 11.60 | 11.96 | 82974 | 9818.22 | 2.77% |
| 2026-01-14 | 11.63 | 11.65 | 0.02 | 0.17% | 11.48 | 11.80 | 98755 | 11476.51 | 3.29% |
| 2026-01-13 | 11.46 | 11.63 | 0.13 | 1.13% | 11.41 | 11.64 | 65404 | 7563.34 | 2.18% |
| 2026-01-12 | 11.47 | 11.50 | 0.00 | 0.00% | 11.37 | 11.55 | 63987 | 7318.80 | 2.13% |
| 2026-01-09 | 11.60 | 11.50 | -0.10 | -0.86% | 11.40 | 11.61 | 69126 | 7948.82 | 2.30% |
| 2026-01-08 | 11.80 | 11.60 | -0.25 | -2.11% | 11.57 | 11.80 | 74019 | 8621.29 | 2.47% |
| 2026-01-07 | 11.87 | 11.85 | -0.01 | -0.08% | 11.71 | 11.89 | 52597 | 6209.12 | 1.75% |
| 2026-01-06 | 11.83 | 11.86 | 0.03 | 0.25% | 11.78 | 12.04 | 56421 | 6690.97 | 1.88% |
| 2026-01-05 | 11.98 | 11.83 | -0.04 | -0.34% | 11.77 | 11.98 | 45891 | 5424.30 | 1.53% |
| 2025-12-31 | 11.73 | 11.87 | 0.06 | 0.51% | 11.73 | 12.08 | 42646 | 5093.73 | 1.42% |
| 2025-12-30 | 11.95 | 11.81 | -0.14 | -1.17% | 11.73 | 11.98 | 49228 | 5818.42 | 1.64% |
| 2025-12-29 | 12.20 | 11.95 | -0.28 | -2.29% | 11.61 | 12.21 | 81438 | 9693.90 | 2.71% |
| 2025-12-26 | 12.38 | 12.23 | -0.14 | -1.13% | 12.20 | 12.40 | 40245 | 4948.23 | 1.34% |
| 2025-12-25 | 12.40 | 12.37 | -0.02 | -0.16% | 12.31 | 12.53 | 52165 | 6464.28 | 1.74% |
| 2025-12-24 | 12.26 | 12.39 | 0.10 | 0.81% | 12.15 | 12.41 | 38507 | 4747.18 | 1.28% |
| 2025-12-23 | 12.27 | 12.29 | 0.02 | 0.16% | 12.17 | 12.42 | 50035 | 6144.35 | 1.67% |
| 2025-12-22 | 12.36 | 12.27 | -0.08 | -0.65% | 12.22 | 12.44 | 38304 | 4714.89 | 1.28% |
| 2025-12-19 | 12.00 | 12.35 | 0.35 | 2.92% | 11.92 | 12.48 | 58081 | 7132.47 | 1.94% |
| 2025-12-18 | 11.93 | 12.00 | 0.07 | 0.59% | 11.86 | 12.11 | 60332 | 7267.40 | 2.01% |
| 2025-12-17 | 11.69 | 11.93 | 0.25 | 2.14% | 11.47 | 11.96 | 63305 | 7435.16 | 2.11% |
| 2025-12-16 | 11.99 | 11.68 | -0.21 | -1.77% | 11.66 | 12.01 | 43220 | 5104.75 | 1.44% |
| 2025-12-15 | 11.90 | 11.89 | -0.09 | -0.75% | 11.78 | 12.00 | 50237 | 5976.28 | 1.67% |
| 2025-12-12 | 12.13 | 11.98 | -0.11 | -0.91% | 11.95 | 12.23 | 51214 | 6164.45 | 1.71% |
| 2025-12-11 | 12.22 | 12.09 | -0.16 | -1.31% | 12.03 | 12.42 | 71040 | 8667.54 | 2.37% |
| 2025-12-10 | 12.27 | 12.25 | -0.01 | -0.08% | 12.01 | 12.47 | 87542 | 10669.37 | 2.92% |
| 2025-12-09 | 12.65 | 12.26 | -0.47 | -3.69% | 12.23 | 12.69 | 91769 | 11383.66 | 3.06% |
| 2025-12-08 | 12.65 | 12.73 | 0.08 | 0.63% | 12.48 | 12.75 | 89254 | 11268.57 | 2.97% |
| 2025-12-05 | 12.73 | 12.65 | -0.02 | -0.16% | 12.43 | 12.78 | 92767 | 11699.23 | 3.09% |
| 2025-12-04 | 12.99 | 12.67 | -0.42 | -3.21% | 12.66 | 13.05 | 127385 | 16312.27 | 4.25% |
| 2025-12-03 | 12.38 | 13.09 | 0.71 | 5.74% | 12.32 | 13.25 | 257532 | 33545.39 | 8.58% |
| 2025-12-02 | 12.46 | 12.38 | -0.08 | -0.64% | 12.24 | 12.55 | 76765 | 9483.69 | 2.56% |
| 2025-12-01 | 12.38 | 12.46 | 0.08 | 0.65% | 12.25 | 12.65 | 111650 | 13905.04 | 3.72% |
| 2025-11-28 | 12.41 | 12.38 | -0.07 | -0.56% | 12.16 | 12.50 | 101250 | 12464.98 | 3.37% |
| 2025-11-27 | 12.04 | 12.45 | 0.28 | 2.30% | 12.04 | 12.62 | 175833 | 21830.19 | 5.86% |
| 2025-11-26 | 11.93 | 12.17 | 0.18 | 1.50% | 11.89 | 12.55 | 194781 | 23928.64 | 6.49% |
| 2025-11-25 | 11.83 | 11.99 | 0.07 | 0.59% | 11.81 | 12.06 | 111414 | 13317.83 | 3.71% |
| 2025-11-24 | 12.04 | 11.92 | -0.07 | -0.58% | 11.45 | 12.21 | 178198 | 21127.13 | 5.94% |
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。
