| 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 | 17.84 | 17.95 | 0.12 | 0.67% | 17.73 | 18.04 | 21757 | 3899.28 | 0.77% |
| 2026-03-24 | 17.96 | 17.83 | 0.35 | 2.00% | 17.26 | 17.98 | 34729 | 6106.54 | 1.24% |
| 2026-03-23 | 18.50 | 17.48 | -1.37 | -7.27% | 17.33 | 18.71 | 53227 | 9566.21 | 1.90% |
| 2026-03-20 | 19.45 | 18.85 | -0.62 | -3.18% | 18.80 | 19.64 | 27647 | 5308.71 | 0.98% |
| 2026-03-19 | 19.66 | 19.47 | -0.43 | -2.16% | 19.40 | 19.91 | 22974 | 4495.76 | 0.82% |
| 2026-03-18 | 19.77 | 19.90 | 0.25 | 1.27% | 19.60 | 19.95 | 21474 | 4246.71 | 0.76% |
| 2026-03-17 | 20.22 | 19.65 | -0.57 | -2.82% | 19.62 | 20.46 | 30430 | 6064.70 | 1.08% |
| 2026-03-16 | 19.90 | 20.22 | -0.03 | -0.15% | 19.71 | 20.34 | 32930 | 6620.62 | 1.17% |
| 2026-03-13 | 20.28 | 20.25 | -0.17 | -0.83% | 20.17 | 20.77 | 39138 | 8009.64 | 1.39% |
| 2026-03-12 | 20.30 | 20.42 | 0.18 | 0.89% | 20.02 | 20.57 | 35022 | 7109.84 | 1.25% |
| 2026-03-11 | 20.26 | 20.24 | -0.06 | -0.30% | 20.12 | 20.47 | 31956 | 6483.51 | 1.14% |
| 2026-03-10 | 20.32 | 20.30 | -0.01 | -0.05% | 20.13 | 20.40 | 34455 | 6975.95 | 1.23% |
| 2026-03-09 | 19.76 | 20.31 | 0.35 | 1.75% | 19.61 | 20.40 | 56723 | 11353.98 | 2.02% |
| 2026-03-06 | 19.41 | 19.96 | 0.56 | 2.89% | 19.34 | 20.14 | 61539 | 12213.80 | 2.19% |
| 2026-03-05 | 19.20 | 19.40 | 0.40 | 2.11% | 19.05 | 19.49 | 40914 | 7909.76 | 1.46% |
| 2026-03-04 | 18.70 | 19.00 | -0.02 | -0.11% | 18.70 | 19.46 | 42820 | 8215.13 | 1.53% |
| 2026-03-03 | 19.06 | 19.02 | -0.11 | -0.58% | 18.80 | 19.36 | 63908 | 12197.32 | 2.28% |
| 2026-03-02 | 18.43 | 19.13 | 0.30 | 1.59% | 18.31 | 19.47 | 73287 | 13868.22 | 2.61% |
| 2026-02-27 | 18.48 | 18.83 | 0.36 | 1.95% | 18.37 | 19.17 | 40620 | 7618.49 | 1.45% |
| 2026-02-26 | 18.73 | 18.47 | -0.26 | -1.39% | 18.36 | 18.73 | 30499 | 5638.10 | 1.09% |
| 2026-02-25 | 18.71 | 18.73 | -0.07 | -0.37% | 18.60 | 19.00 | 28305 | 5298.91 | 1.01% |
| 2026-02-24 | 19.08 | 18.80 | -0.08 | -0.42% | 18.70 | 19.17 | 28525 | 5371.39 | 1.02% |
| 2026-02-13 | 18.50 | 18.88 | 0.39 | 2.11% | 18.49 | 19.27 | 64863 | 12320.26 | 2.31% |
| 2026-02-12 | 17.94 | 18.49 | 0.51 | 2.84% | 17.85 | 18.68 | 56367 | 10370.19 | 2.01% |
| 2026-02-11 | 18.40 | 17.98 | -0.24 | -1.32% | 17.87 | 18.40 | 41425 | 7455.37 | 1.48% |
| 2026-02-10 | 17.75 | 18.22 | 0.36 | 2.02% | 17.75 | 18.80 | 67774 | 12353.65 | 2.41% |
| 2026-02-09 | 17.95 | 17.86 | -0.01 | -0.06% | 17.65 | 18.02 | 41251 | 7353.56 | 1.47% |
| 2026-02-06 | 17.70 | 17.87 | 0.02 | 0.11% | 17.58 | 18.14 | 29177 | 5207.99 | 1.04% |
| 2026-02-05 | 18.01 | 17.85 | -0.21 | -1.16% | 17.77 | 18.02 | 26431 | 4733.09 | 0.94% |
| 2026-02-04 | 18.17 | 18.06 | -0.11 | -0.61% | 17.95 | 18.29 | 25572 | 4631.54 | 0.91% |
| 2026-02-03 | 18.41 | 18.17 | -0.07 | -0.38% | 18.07 | 18.55 | 31169 | 5672.16 | 1.11% |
| 2026-02-02 | 18.76 | 18.24 | -0.48 | -2.56% | 18.21 | 18.93 | 29856 | 5555.62 | 1.06% |
| 2026-01-30 | 18.60 | 18.72 | 0.12 | 0.65% | 18.45 | 18.93 | 37665 | 7028.79 | 1.34% |
| 2026-01-29 | 18.31 | 18.60 | 0.15 | 0.81% | 18.21 | 19.26 | 62909 | 11871.62 | 2.24% |
| 2026-01-28 | 18.47 | 18.45 | -0.08 | -0.43% | 18.20 | 18.54 | 35648 | 6557.86 | 1.27% |
| 2026-01-27 | 18.57 | 18.53 | -0.10 | -0.54% | 18.10 | 18.67 | 34718 | 6387.58 | 1.24% |
| 2026-01-26 | 19.50 | 18.63 | -0.76 | -3.92% | 18.56 | 19.50 | 58044 | 10955.62 | 2.07% |
| 2026-01-23 | 19.59 | 19.39 | -0.13 | -0.67% | 19.32 | 19.64 | 38629 | 7507.07 | 1.38% |
| 2026-01-22 | 19.43 | 19.52 | 0.10 | 0.51% | 19.10 | 19.78 | 62366 | 12147.44 | 2.22% |
| 2026-01-21 | 18.61 | 19.42 | 0.66 | 3.52% | 18.52 | 19.63 | 73452 | 14110.99 | 2.62% |
| 2026-01-20 | 18.99 | 18.76 | -0.33 | -1.73% | 18.53 | 19.05 | 43437 | 8177.51 | 1.55% |
| 2026-01-19 | 18.73 | 19.09 | 0.36 | 1.92% | 18.70 | 19.29 | 46022 | 8780.37 | 1.64% |
| 2026-01-16 | 18.61 | 18.73 | 0.13 | 0.70% | 18.35 | 18.85 | 46297 | 8594.52 | 1.65% |
| 2026-01-15 | 18.70 | 18.60 | -0.17 | -0.91% | 18.42 | 18.96 | 38348 | 7155.36 | 1.37% |
| 2026-01-14 | 18.85 | 18.77 | -0.11 | -0.58% | 18.53 | 19.30 | 60626 | 11469.06 | 2.16% |
| 2026-01-13 | 19.39 | 18.88 | -0.37 | -1.92% | 18.85 | 19.39 | 56801 | 10823.48 | 2.02% |
| 2026-01-12 | 19.15 | 19.25 | 0.08 | 0.42% | 19.00 | 19.39 | 59813 | 11495.05 | 2.13% |
| 2026-01-09 | 19.28 | 19.17 | -0.22 | -1.13% | 19.10 | 19.57 | 76871 | 14835.52 | 2.74% |
| 2026-01-08 | 18.58 | 19.39 | 0.97 | 5.27% | 18.19 | 20.26 | 141374 | 27491.96 | 5.04% |
| 2026-01-07 | 18.35 | 18.42 | 0.15 | 0.82% | 18.32 | 18.81 | 54525 | 10127.74 | 1.94% |
| 2026-01-06 | 17.89 | 18.27 | 0.32 | 1.78% | 17.89 | 18.39 | 42078 | 7681.95 | 1.50% |
| 2026-01-05 | 17.90 | 17.95 | 0.07 | 0.39% | 17.70 | 18.05 | 25574 | 4578.59 | 0.91% |
| 2025-12-31 | 17.60 | 17.88 | 0.28 | 1.59% | 17.49 | 17.95 | 44040 | 7791.62 | 1.57% |
| 2025-12-30 | 17.73 | 17.60 | -0.17 | -0.96% | 17.48 | 17.77 | 37583 | 6613.53 | 1.34% |
| 2025-12-29 | 18.03 | 17.77 | -0.26 | -1.44% | 17.71 | 18.12 | 47167 | 8417.92 | 1.68% |
| 2025-12-26 | 18.28 | 18.03 | -0.08 | -0.44% | 18.03 | 18.69 | 40566 | 7439.03 | 1.44% |
| 2025-12-25 | 17.83 | 18.11 | 0.23 | 1.29% | 17.81 | 18.13 | 20556 | 3698.31 | 0.73% |
| 2025-12-24 | 17.87 | 17.88 | 0.07 | 0.39% | 17.77 | 17.93 | 19532 | 3485.85 | 0.70% |
| 2025-12-23 | 18.30 | 17.81 | -0.55 | -3.00% | 17.79 | 18.30 | 27735 | 4977.31 | 0.99% |
| 2025-12-22 | 18.26 | 18.36 | 0.08 | 0.44% | 18.26 | 18.69 | 25744 | 4765.66 | 0.92% |
| 2025-12-19 | 18.00 | 18.28 | 0.28 | 1.56% | 17.92 | 18.33 | 23138 | 4218.15 | 0.82% |
| 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% |
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。
