| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.93 | 18.00 | 0.02 | 0.11% | 17.83 | 18.23 | 20254 | 3656.45 | 0.72% |
| 2025-12-17 | 17.81 | 17.98 | -0.04 | -0.22% | 17.56 | 18.18 | 30843 | 5492.73 | 1.10% |
| 2025-12-16 | 18.02 | 18.02 | 0.17 | 0.95% | 17.99 | 18.62 | 33248 | 6076.53 | 1.18% |
| 2025-12-15 | 18.15 | 17.85 | -0.29 | -1.60% | 17.78 | 18.26 | 22963 | 4135.67 | 0.82% |
| 2025-12-12 | 18.16 | 18.14 | -0.08 | -0.44% | 18.03 | 18.28 | 14938 | 2715.10 | 0.53% |
| 2025-12-11 | 18.95 | 18.22 | -0.63 | -3.34% | 18.20 | 18.95 | 29335 | 5394.15 | 1.04% |
| 2025-12-10 | 18.76 | 18.85 | 0.34 | 1.84% | 18.52 | 19.16 | 24824 | 4648.56 | 0.88% |
| 2025-12-09 | 18.80 | 18.51 | -0.34 | -1.80% | 18.51 | 18.80 | 32415 | 6031.72 | 1.15% |
| 2025-12-08 | 19.30 | 18.85 | -0.60 | -3.08% | 18.77 | 19.30 | 55138 | 10453.48 | 1.96% |
| 2025-12-05 | 19.29 | 19.45 | 0.33 | 1.73% | 18.90 | 19.77 | 50077 | 9713.78 | 1.78% |
| 2025-12-04 | 18.90 | 19.12 | 0.26 | 1.38% | 18.70 | 19.33 | 32092 | 6118.83 | 1.14% |
| 2025-12-03 | 19.08 | 18.86 | -0.15 | -0.79% | 18.78 | 19.09 | 15652 | 2956.21 | 0.56% |
| 2025-12-02 | 19.22 | 19.01 | -0.26 | -1.35% | 18.98 | 19.30 | 18375 | 3502.99 | 0.65% |
| 2025-12-01 | 19.45 | 19.27 | -0.15 | -0.77% | 19.21 | 19.55 | 25899 | 5007.74 | 0.92% |
| 2025-11-28 | 19.47 | 19.42 | -0.13 | -0.66% | 19.28 | 19.59 | 25171 | 4880.92 | 0.90% |
| 2025-11-27 | 19.36 | 19.55 | -0.05 | -0.26% | 19.16 | 19.97 | 54514 | 10667.73 | 1.94% |
| 2025-11-26 | 18.95 | 19.60 | 0.78 | 4.14% | 18.73 | 19.71 | 76630 | 14814.82 | 2.73% |
| 2025-11-25 | 18.65 | 18.82 | 0.20 | 1.07% | 18.55 | 19.07 | 24518 | 4629.07 | 0.87% |
| 2025-11-24 | 18.85 | 18.62 | 0.03 | 0.16% | 18.50 | 19.25 | 29631 | 5555.70 | 1.06% |
| 2025-11-21 | 18.85 | 18.59 | -0.27 | -1.43% | 18.40 | 18.98 | 37714 | 7032.44 | 1.34% |
| 2025-11-20 | 19.11 | 18.86 | -0.21 | -1.10% | 18.81 | 19.20 | 18689 | 3542.30 | 0.67% |
| 2025-11-19 | 19.41 | 19.07 | -0.36 | -1.85% | 18.79 | 19.41 | 40341 | 7680.55 | 1.44% |
| 2025-11-18 | 19.52 | 19.43 | -0.19 | -0.97% | 19.30 | 19.89 | 33949 | 6629.41 | 1.21% |
| 2025-11-17 | 19.78 | 19.62 | 0.11 | 0.56% | 19.58 | 20.29 | 36233 | 7204.03 | 1.29% |
| 2025-11-14 | 19.71 | 19.51 | -0.26 | -1.32% | 19.50 | 19.86 | 20009 | 3926.22 | 0.71% |
| 2025-11-13 | 19.80 | 19.77 | -0.07 | -0.35% | 19.71 | 19.95 | 24125 | 4787.93 | 0.86% |
| 2025-11-12 | 20.03 | 19.84 | -0.19 | -0.95% | 19.55 | 20.11 | 38935 | 7697.25 | 1.39% |
| 2025-11-11 | 19.88 | 20.03 | 0.11 | 0.55% | 19.83 | 20.36 | 45169 | 9089.52 | 1.61% |
| 2025-11-10 | 19.95 | 19.92 | -0.08 | -0.40% | 19.82 | 20.42 | 41795 | 8385.73 | 1.49% |
| 2025-11-07 | 19.99 | 20.00 | -0.01 | -0.05% | 19.73 | 20.07 | 27080 | 5388.76 | 0.96% |
| 2025-11-06 | 19.78 | 20.01 | 0.25 | 1.27% | 19.57 | 20.20 | 31585 | 6279.16 | 1.12% |
| 2025-11-05 | 19.61 | 19.76 | 0.00 | 0.00% | 19.52 | 19.89 | 21548 | 4260.27 | 0.77% |
| 2025-11-04 | 20.10 | 19.76 | -0.34 | -1.69% | 19.63 | 20.10 | 26199 | 5179.70 | 0.93% |
| 2025-11-03 | 19.93 | 20.10 | 0.05 | 0.25% | 19.83 | 20.28 | 28542 | 5721.94 | 1.02% |
| 2025-10-31 | 19.35 | 20.05 | 0.98 | 5.14% | 19.26 | 20.30 | 68170 | 13587.36 | 2.43% |
| 2025-10-30 | 19.34 | 19.07 | -0.38 | -1.95% | 19.00 | 19.45 | 28690 | 5504.57 | 1.02% |
| 2025-10-29 | 19.45 | 19.45 | 0.00 | 0.00% | 19.12 | 19.48 | 28076 | 5416.35 | 1.00% |
| 2025-10-28 | 19.67 | 19.45 | -0.28 | -1.42% | 19.40 | 19.73 | 28084 | 5495.91 | 1.00% |
| 2025-10-27 | 19.78 | 19.73 | 0.26 | 1.34% | 19.42 | 19.95 | 41623 | 8202.63 | 1.48% |
| 2025-10-24 | 19.13 | 19.47 | 0.41 | 2.15% | 19.02 | 19.63 | 33443 | 6477.65 | 1.19% |
| 2025-10-23 | 19.51 | 19.06 | -0.44 | -2.26% | 18.90 | 19.59 | 38781 | 7415.03 | 1.38% |
| 2025-10-22 | 19.61 | 19.50 | -0.12 | -0.61% | 19.45 | 19.77 | 19180 | 3757.45 | 0.68% |
| 2025-10-21 | 19.35 | 19.62 | 0.19 | 0.98% | 19.35 | 19.67 | 22472 | 4391.77 | 0.80% |
| 2025-10-20 | 19.33 | 19.43 | 0.21 | 1.09% | 19.30 | 19.62 | 23950 | 4666.61 | 0.85% |
| 2025-10-17 | 19.80 | 19.22 | -0.64 | -3.22% | 19.16 | 19.97 | 38071 | 7448.26 | 1.36% |
| 2025-10-16 | 20.46 | 19.86 | -0.47 | -2.31% | 19.60 | 20.46 | 60279 | 12067.24 | 2.15% |
| 2025-10-15 | 20.18 | 20.33 | 0.01 | 0.05% | 20.08 | 20.48 | 26048 | 5277.28 | 0.93% |
| 2025-10-14 | 20.22 | 20.32 | 0.07 | 0.35% | 19.88 | 20.57 | 43529 | 8796.74 | 1.55% |
| 2025-10-13 | 19.80 | 20.25 | -0.29 | -1.41% | 19.34 | 20.43 | 48676 | 9716.05 | 1.73% |
| 2025-10-10 | 20.90 | 20.54 | -0.32 | -1.53% | 20.45 | 20.98 | 40515 | 8380.64 | 1.44% |
| 2025-10-09 | 21.51 | 20.86 | -0.37 | -1.74% | 20.67 | 21.51 | 78811 | 16493.20 | 2.81% |
| 2025-09-30 | 20.71 | 21.23 | 0.51 | 2.46% | 20.71 | 21.60 | 73501 | 15567.51 | 2.62% |
| 2025-09-29 | 21.04 | 20.72 | -0.33 | -1.57% | 20.55 | 21.09 | 58196 | 12077.93 | 2.07% |
| 2025-09-26 | 20.51 | 21.05 | 0.20 | 0.96% | 20.51 | 21.90 | 85912 | 18312.87 | 3.06% |
| 2025-09-25 | 21.17 | 20.85 | -0.32 | -1.51% | 20.75 | 21.36 | 48721 | 10236.13 | 1.74% |
| 2025-09-24 | 21.00 | 21.17 | 0.14 | 0.67% | 20.60 | 21.25 | 61102 | 12793.22 | 2.18% |
| 2025-09-23 | 21.40 | 21.03 | -0.55 | -2.55% | 20.62 | 21.46 | 61334 | 12838.78 | 2.18% |
| 2025-09-22 | 21.64 | 21.58 | -0.08 | -0.37% | 21.20 | 22.14 | 61568 | 13294.59 | 2.19% |
| 2025-09-19 | 21.85 | 21.66 | -0.21 | -0.96% | 21.60 | 22.24 | 62316 | 13620.00 | 2.22% |
| 2025-09-18 | 22.78 | 21.87 | -0.79 | -3.49% | 21.73 | 22.95 | 123914 | 27807.60 | 4.41% |
| 2025-09-17 | 22.55 | 22.66 | 0.84 | 3.85% | 22.24 | 23.34 | 127432 | 28897.64 | 4.54% |
| 2025-09-16 | 22.10 | 21.82 | -0.65 | -2.89% | 21.72 | 22.41 | 87332 | 19184.90 | 3.11% |
| 2025-09-15 | 21.05 | 22.47 | 1.28 | 6.04% | 20.91 | 22.78 | 150632 | 33208.75 | 5.37% |
| 2025-09-12 | 21.00 | 21.19 | 0.20 | 0.95% | 20.66 | 21.70 | 107590 | 22745.56 | 3.83% |
| 2025-09-11 | 20.88 | 20.99 | 0.71 | 3.50% | 20.03 | 21.66 | 122021 | 25549.35 | 4.35% |
| 2025-09-10 | 20.30 | 20.28 | 0.01 | 0.05% | 20.17 | 20.44 | 32169 | 6521.46 | 1.15% |
| 2025-09-09 | 20.30 | 20.27 | -0.05 | -0.25% | 20.22 | 20.82 | 55742 | 11428.21 | 1.99% |
| 2025-09-08 | 20.65 | 20.32 | -0.42 | -2.03% | 19.80 | 20.69 | 90348 | 18219.23 | 3.22% |
| 2025-09-05 | 20.00 | 20.74 | 0.87 | 4.38% | 19.67 | 20.80 | 61840 | 12534.54 | 2.20% |
| 2025-09-04 | 19.91 | 19.87 | -0.04 | -0.20% | 19.55 | 20.24 | 53893 | 10736.00 | 1.92% |
| 2025-09-03 | 20.50 | 19.91 | -0.58 | -2.83% | 19.88 | 20.60 | 43264 | 8740.97 | 1.54% |
| 2025-09-02 | 21.14 | 20.49 | -0.81 | -3.80% | 20.35 | 21.36 | 71692 | 14835.05 | 2.55% |
| 2025-09-01 | 20.29 | 21.30 | 1.19 | 5.92% | 20.25 | 21.77 | 116887 | 24764.87 | 4.16% |
| 2025-08-29 | 20.50 | 20.11 | -0.39 | -1.90% | 20.01 | 20.61 | 84518 | 17111.54 | 3.01% |
| 2025-08-28 | 21.57 | 20.50 | -0.68 | -3.21% | 19.95 | 21.77 | 150524 | 31236.70 | 5.36% |
| 2025-08-27 | 22.40 | 21.18 | -1.22 | -5.45% | 21.18 | 22.50 | 108858 | 23732.57 | 3.88% |
| 2025-08-26 | 22.32 | 22.40 | 0.08 | 0.36% | 21.90 | 22.78 | 89405 | 20044.72 | 3.18% |
| 2025-08-25 | 22.21 | 22.32 | 0.02 | 0.09% | 22.11 | 22.81 | 85734 | 19225.40 | 3.05% |
| 2025-08-22 | 22.26 | 22.30 | 0.11 | 0.50% | 22.00 | 22.68 | 82671 | 18476.91 | 2.94% |
| 2025-08-21 | 22.68 | 22.19 | -0.45 | -1.99% | 22.12 | 22.94 | 59824 | 13470.67 | 2.13% |
永安行(603776)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。
