| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 15.21 | 15.99 | 0.34 | 2.17% | 14.41 | 16.20 | 111335 | 17361.26 | 4.63% |
| 2025-04-08 | 15.58 | 15.65 | 0.30 | 1.95% | 15.15 | 15.97 | 97971 | 15210.37 | 4.07% |
| 2025-04-07 | 16.01 | 15.35 | -1.70 | -9.97% | 15.35 | 16.39 | 162285 | 25360.40 | 6.74% |
| 2025-04-03 | 17.00 | 17.05 | -0.11 | -0.64% | 16.81 | 17.24 | 67057 | 11422.00 | 2.79% |
| 2025-04-02 | 17.02 | 17.16 | 0.15 | 0.88% | 16.97 | 17.25 | 83168 | 14223.14 | 3.46% |
| 2025-04-01 | 17.86 | 17.01 | -0.87 | -4.87% | 16.85 | 17.93 | 164768 | 28399.96 | 6.85% |
| 2025-03-31 | 17.50 | 17.88 | 0.27 | 1.53% | 17.17 | 17.94 | 124680 | 21979.49 | 5.18% |
| 2025-03-28 | 18.51 | 17.61 | -0.88 | -4.76% | 17.57 | 18.67 | 188107 | 33706.67 | 7.82% |
| 2025-03-27 | 18.97 | 18.49 | -0.21 | -1.12% | 18.47 | 19.20 | 191332 | 36027.93 | 7.95% |
| 2025-03-26 | 19.00 | 18.70 | -1.24 | -6.22% | 17.95 | 19.80 | 287600 | 54367.11 | 11.95% |
| 2025-03-25 | 21.13 | 19.94 | -2.21 | -9.98% | 19.94 | 21.36 | 323965 | 65790.08 | 13.53% |
| 2025-03-24 | 24.45 | 22.15 | -2.46 | -10.00% | 22.15 | 25.45 | 508338 | 121016.96 | 21.23% |
| 2025-03-21 | 24.61 | 24.61 | 2.24 | 10.01% | 24.61 | 24.61 | 148743 | 36605.57 | 6.21% |
| 2025-03-20 | 22.37 | 22.37 | 2.03 | 9.98% | 22.37 | 22.37 | 62366 | 13951.27 | 2.61% |
| 2025-03-19 | 20.34 | 20.34 | 1.85 | 10.01% | 20.34 | 20.34 | 7170 | 1458.31 | 0.30% |
| 2025-03-18 | 18.49 | 18.49 | 1.68 | 9.99% | 18.49 | 18.49 | 4731 | 874.72 | 0.20% |
| 2025-03-17 | 16.81 | 16.81 | 1.53 | 10.01% | 16.81 | 16.81 | 13032 | 2190.68 | 0.54% |
| 2025-03-07 | 15.10 | 15.28 | 0.24 | 1.60% | 15.08 | 15.49 | 99569 | 15209.97 | 4.16% |
| 2025-03-06 | 14.90 | 15.04 | 0.14 | 0.94% | 14.90 | 15.31 | 97936 | 14793.78 | 4.09% |
| 2025-03-05 | 14.46 | 14.90 | 0.50 | 3.47% | 14.46 | 15.07 | 120278 | 17781.22 | 5.02% |
| 2025-03-04 | 13.91 | 14.40 | 0.50 | 3.60% | 13.91 | 14.59 | 119610 | 17078.61 | 5.00% |
| 2025-03-03 | 13.90 | 13.90 | -1.54 | -9.97% | 13.90 | 14.66 | 188927 | 26802.58 | 7.89% |
| 2025-02-28 | 15.15 | 15.44 | 0.30 | 1.98% | 14.67 | 15.88 | 158756 | 24361.50 | 6.63% |
| 2025-02-27 | 15.23 | 15.14 | -0.13 | -0.85% | 14.78 | 15.30 | 91468 | 13773.00 | 3.82% |
| 2025-02-26 | 14.62 | 15.27 | 0.65 | 4.45% | 14.53 | 15.64 | 122066 | 18508.22 | 5.10% |
| 2025-02-25 | 14.54 | 14.62 | -0.17 | -1.15% | 14.42 | 14.77 | 79942 | 11660.66 | 3.34% |
| 2025-02-24 | 14.95 | 14.79 | 0.04 | 0.27% | 14.74 | 15.50 | 134136 | 20296.40 | 5.60% |
| 2025-02-21 | 14.85 | 14.75 | -0.09 | -0.61% | 14.61 | 15.10 | 103217 | 15312.53 | 4.31% |
| 2025-02-20 | 14.79 | 14.84 | -0.01 | -0.07% | 14.61 | 15.12 | 102188 | 15126.68 | 4.27% |
| 2025-02-19 | 14.05 | 14.85 | 0.72 | 5.10% | 14.05 | 15.07 | 105229 | 15454.04 | 4.40% |
| 2025-02-18 | 14.66 | 14.13 | -0.53 | -3.62% | 14.05 | 14.77 | 84320 | 12134.12 | 3.52% |
| 2025-02-17 | 14.33 | 14.66 | 0.35 | 2.45% | 14.30 | 14.75 | 104226 | 15177.24 | 4.35% |
| 2025-02-14 | 13.95 | 14.31 | 0.36 | 2.58% | 13.76 | 14.47 | 99869 | 14062.32 | 4.17% |
| 2025-02-13 | 14.20 | 13.95 | -0.35 | -2.45% | 13.91 | 14.28 | 78720 | 11052.98 | 3.29% |
| 2025-02-12 | 13.95 | 14.30 | 0.42 | 3.03% | 13.85 | 14.51 | 120702 | 17114.99 | 5.04% |
| 2025-02-11 | 14.00 | 13.88 | -0.07 | -0.50% | 13.68 | 14.09 | 74720 | 10339.95 | 3.12% |
| 2025-02-10 | 13.45 | 13.95 | 0.58 | 4.34% | 13.33 | 13.96 | 120663 | 16498.38 | 5.04% |
| 2025-02-07 | 13.36 | 13.37 | -0.03 | -0.22% | 13.22 | 13.62 | 106812 | 14344.53 | 4.46% |
| 2025-02-06 | 12.72 | 13.40 | 0.61 | 4.77% | 12.72 | 13.54 | 117709 | 15564.20 | 4.92% |
| 2025-02-05 | 12.41 | 12.79 | 0.54 | 4.41% | 12.41 | 13.29 | 79209 | 10103.21 | 3.31% |
| 2025-01-27 | 12.63 | 12.25 | -0.31 | -2.47% | 12.25 | 12.73 | 37725 | 4724.70 | 1.58% |
| 2025-01-24 | 12.31 | 12.56 | 0.23 | 1.87% | 12.23 | 12.57 | 47918 | 5950.55 | 2.00% |
| 2025-01-23 | 12.80 | 12.33 | -0.30 | -2.38% | 12.29 | 12.89 | 77215 | 9748.56 | 3.23% |
| 2025-01-22 | 13.25 | 12.63 | -0.50 | -3.81% | 12.56 | 13.52 | 77215 | 9909.25 | 3.23% |
| 2025-01-21 | 12.88 | 13.13 | 0.28 | 2.18% | 12.80 | 13.39 | 130095 | 17033.28 | 5.43% |
| 2025-01-20 | 12.75 | 12.85 | 0.22 | 1.74% | 12.51 | 12.87 | 50807 | 6483.52 | 2.12% |
| 2025-01-17 | 12.66 | 12.63 | -0.15 | -1.17% | 12.49 | 12.71 | 39432 | 4973.79 | 1.65% |
| 2025-01-16 | 12.70 | 12.78 | 0.12 | 0.95% | 12.60 | 12.95 | 41444 | 5296.05 | 1.73% |
| 2025-01-15 | 12.88 | 12.66 | -0.23 | -1.78% | 12.58 | 13.15 | 49036 | 6241.71 | 2.05% |
| 2025-01-14 | 12.29 | 12.89 | 0.64 | 5.22% | 12.29 | 12.92 | 76502 | 9682.46 | 3.20% |
| 2025-01-13 | 11.94 | 12.25 | 0.05 | 0.41% | 11.65 | 12.28 | 50640 | 6092.67 | 2.12% |
| 2025-01-10 | 12.55 | 12.20 | -0.34 | -2.71% | 12.16 | 12.88 | 81324 | 10232.01 | 3.40% |
| 2025-01-09 | 12.25 | 12.54 | 0.16 | 1.29% | 12.23 | 12.70 | 59764 | 7486.61 | 2.50% |
| 2025-01-08 | 12.43 | 12.38 | -0.10 | -0.80% | 11.90 | 12.53 | 72077 | 8814.02 | 3.01% |
| 2025-01-07 | 12.00 | 12.48 | 0.50 | 4.17% | 11.96 | 12.51 | 70852 | 8667.90 | 2.96% |
| 2025-01-06 | 12.22 | 11.98 | -0.19 | -1.56% | 11.72 | 12.28 | 58080 | 6948.12 | 2.43% |
| 2025-01-03 | 12.92 | 12.17 | -0.63 | -4.92% | 12.08 | 12.95 | 84750 | 10530.61 | 3.54% |
| 2025-01-02 | 12.97 | 12.80 | -0.17 | -1.31% | 12.70 | 13.25 | 65930 | 8571.07 | 2.87% |
| 2024-12-31 | 13.36 | 12.97 | -0.34 | -2.55% | 12.97 | 13.49 | 74050 | 9786.45 | 3.23% |
| 2024-12-30 | 13.63 | 13.31 | -0.30 | -2.20% | 13.18 | 13.63 | 56703 | 7537.98 | 2.47% |
| 2024-12-27 | 13.60 | 13.61 | 0.00 | 0.00% | 13.50 | 13.87 | 64038 | 8776.49 | 2.79% |
| 2024-12-26 | 13.40 | 13.61 | 0.25 | 1.87% | 13.37 | 13.68 | 72246 | 9782.64 | 3.15% |
| 2024-12-25 | 13.87 | 13.36 | -0.51 | -3.68% | 13.15 | 13.87 | 95373 | 12797.26 | 4.16% |
| 2024-12-24 | 13.92 | 13.87 | 0.09 | 0.65% | 13.62 | 14.12 | 85580 | 11830.15 | 3.73% |
| 2024-12-23 | 14.83 | 13.78 | -1.14 | -7.64% | 13.73 | 14.91 | 150933 | 21357.17 | 6.58% |
| 2024-12-20 | 14.99 | 14.92 | 0.01 | 0.07% | 14.85 | 15.29 | 111325 | 16752.70 | 4.85% |
| 2024-12-19 | 15.03 | 14.91 | -0.37 | -2.42% | 14.71 | 15.22 | 128747 | 19227.34 | 5.61% |
| 2024-12-18 | 15.49 | 15.28 | -0.21 | -1.36% | 15.15 | 15.69 | 115713 | 17733.71 | 5.04% |
| 2024-12-17 | 16.86 | 15.49 | -1.37 | -8.13% | 15.43 | 17.01 | 175492 | 28057.52 | 7.65% |
| 2024-12-16 | 17.83 | 16.86 | -1.11 | -6.18% | 16.80 | 17.83 | 178939 | 30956.55 | 7.80% |
| 2024-12-13 | 17.80 | 17.97 | 0.16 | 0.90% | 17.27 | 18.38 | 236127 | 42014.38 | 10.29% |
| 2024-12-12 | 17.66 | 17.81 | -0.20 | -1.11% | 17.44 | 18.18 | 233669 | 41535.36 | 10.18% |
| 2024-12-11 | 19.50 | 18.01 | -1.49 | -7.64% | 17.95 | 20.00 | 418083 | 77555.30 | 18.22% |
| 2024-12-10 | 23.01 | 19.50 | -1.42 | -6.79% | 19.39 | 23.01 | 598001 | 128353.44 | 26.06% |
| 2024-12-09 | 20.92 | 20.92 | 1.90 | 9.99% | 20.92 | 20.92 | 6073 | 1270.48 | 0.26% |
| 2024-12-06 | 19.02 | 19.02 | 1.73 | 10.01% | 19.02 | 19.02 | 2879 | 547.63 | 0.13% |
| 2024-12-05 | 17.29 | 17.29 | 1.57 | 9.99% | 17.29 | 17.29 | 5047 | 872.66 | 0.22% |
| 2024-11-20 | 15.30 | 15.72 | 0.46 | 3.01% | 15.20 | 15.80 | 73388 | 11455.83 | 3.20% |
| 2024-11-19 | 14.83 | 15.26 | 0.51 | 3.46% | 14.65 | 15.26 | 46513 | 6955.93 | 2.03% |
| 2024-11-18 | 14.84 | 14.75 | 0.00 | 0.00% | 14.30 | 15.29 | 87298 | 12884.21 | 3.80% |
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。
