| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 11.53 | 11.47 | -0.11 | -0.95% | 11.43 | 11.63 | 50980 | 5858.16 | 1.70% |
| 2025-08-21 | 11.40 | 11.58 | 0.16 | 1.40% | 11.40 | 11.72 | 79322 | 9180.58 | 2.64% |
| 2025-08-20 | 11.20 | 11.42 | 0.18 | 1.60% | 11.20 | 11.43 | 47272 | 5353.09 | 1.58% |
| 2025-08-19 | 11.34 | 11.24 | -0.12 | -1.06% | 11.17 | 11.34 | 48900 | 5494.64 | 1.63% |
| 2025-08-18 | 11.17 | 11.36 | 0.28 | 2.53% | 11.09 | 11.40 | 70202 | 7868.13 | 2.34% |
| 2025-08-15 | 11.06 | 11.08 | 0.01 | 0.09% | 11.05 | 11.18 | 41650 | 4627.75 | 1.39% |
| 2025-08-14 | 11.18 | 11.07 | -0.11 | -0.98% | 11.07 | 11.25 | 45927 | 5124.45 | 1.53% |
| 2025-08-13 | 11.25 | 11.18 | -0.04 | -0.36% | 11.11 | 11.28 | 45439 | 5078.21 | 1.51% |
| 2025-08-12 | 11.20 | 11.22 | -0.07 | -0.62% | 11.16 | 11.33 | 42961 | 4823.78 | 1.43% |
| 2025-08-11 | 11.09 | 11.29 | 0.17 | 1.53% | 11.07 | 11.38 | 75597 | 8494.00 | 2.52% |
| 2025-08-08 | 11.01 | 11.12 | 0.16 | 1.46% | 10.92 | 11.13 | 39172 | 4328.24 | 1.31% |
| 2025-08-07 | 11.01 | 10.96 | -0.01 | -0.09% | 10.96 | 11.17 | 53474 | 5912.15 | 1.78% |
| 2025-08-06 | 10.92 | 10.97 | 0.03 | 0.27% | 10.88 | 10.99 | 30642 | 3349.81 | 1.02% |
| 2025-08-05 | 10.86 | 10.94 | 0.15 | 1.39% | 10.81 | 10.95 | 35548 | 3877.20 | 1.18% |
| 2025-08-04 | 10.60 | 10.79 | 0.10 | 0.94% | 10.56 | 10.81 | 37477 | 4014.12 | 1.25% |
| 2025-08-01 | 10.58 | 10.69 | 0.12 | 1.14% | 10.58 | 10.78 | 39566 | 4224.21 | 1.32% |
| 2025-07-31 | 10.86 | 10.57 | -0.31 | -2.85% | 10.52 | 10.89 | 49499 | 5281.10 | 1.65% |
| 2025-07-30 | 10.87 | 10.88 | 0.00 | 0.00% | 10.75 | 10.90 | 38904 | 4212.49 | 1.30% |
| 2025-07-29 | 11.03 | 10.88 | -0.14 | -1.27% | 10.82 | 11.07 | 41358 | 4503.88 | 1.38% |
| 2025-07-28 | 11.09 | 11.02 | -0.04 | -0.36% | 10.97 | 11.16 | 41798 | 4607.71 | 1.39% |
| 2025-07-25 | 10.92 | 11.06 | 0.16 | 1.47% | 10.88 | 11.07 | 48954 | 5381.25 | 1.63% |
| 2025-07-24 | 10.77 | 10.90 | 0.13 | 1.21% | 10.77 | 10.94 | 45746 | 4976.30 | 1.52% |
| 2025-07-23 | 10.87 | 10.77 | -0.10 | -0.92% | 10.76 | 10.91 | 51012 | 5523.49 | 1.70% |
| 2025-07-22 | 10.88 | 10.87 | -0.01 | -0.09% | 10.75 | 10.90 | 37582 | 4069.35 | 1.25% |
| 2025-07-21 | 10.76 | 10.88 | 0.12 | 1.12% | 10.75 | 10.91 | 45530 | 4946.07 | 1.51% |
| 2025-07-18 | 10.84 | 10.76 | -0.06 | -0.55% | 10.70 | 10.86 | 37238 | 4003.89 | 1.24% |
| 2025-07-17 | 10.89 | 10.82 | -0.06 | -0.55% | 10.75 | 10.93 | 36095 | 3903.04 | 1.20% |
| 2025-07-16 | 10.75 | 10.88 | 0.14 | 1.30% | 10.70 | 10.94 | 30754 | 3337.38 | 1.02% |
| 2025-07-15 | 10.81 | 10.74 | -0.07 | -0.65% | 10.66 | 10.89 | 33619 | 3619.29 | 1.12% |
| 2025-07-14 | 10.73 | 10.81 | 0.08 | 0.75% | 10.68 | 10.85 | 39302 | 4236.25 | 1.31% |
| 2025-07-11 | 10.71 | 10.73 | 0.02 | 0.19% | 10.59 | 10.78 | 36773 | 3937.64 | 1.22% |
| 2025-07-10 | 10.71 | 10.71 | 0.02 | 0.19% | 10.60 | 10.77 | 29150 | 3107.75 | 0.97% |
| 2025-07-09 | 10.74 | 10.69 | -0.03 | -0.28% | 10.64 | 10.85 | 44691 | 4794.70 | 1.49% |
| 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% |
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。
