| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
