| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.31 | 6.35 | 0.05 | 0.79% | 6.27 | 6.42 | 62331 | 3964.56 | 1.73% |
| 2025-10-24 | 6.26 | 6.30 | 0.06 | 0.96% | 6.22 | 6.33 | 48104 | 3017.68 | 1.34% |
| 2025-10-23 | 6.24 | 6.24 | 0.01 | 0.16% | 6.13 | 6.27 | 53246 | 3296.85 | 1.48% |
| 2025-10-22 | 6.30 | 6.23 | -0.08 | -1.27% | 6.20 | 6.34 | 54031 | 3382.91 | 1.50% |
| 2025-10-21 | 6.18 | 6.31 | 0.12 | 1.94% | 6.13 | 6.32 | 75650 | 4718.14 | 2.11% |
| 2025-10-20 | 6.10 | 6.19 | 0.14 | 2.31% | 6.04 | 6.22 | 84468 | 5165.05 | 2.35% |
| 2025-10-17 | 6.12 | 6.05 | -0.01 | -0.17% | 6.02 | 6.14 | 46307 | 2815.46 | 1.29% |
| 2025-10-16 | 6.20 | 6.06 | -0.13 | -2.10% | 6.04 | 6.21 | 67538 | 4127.36 | 1.88% |
| 2025-10-15 | 6.13 | 6.19 | 0.10 | 1.64% | 6.08 | 6.21 | 57698 | 3560.51 | 1.61% |
| 2025-10-14 | 6.17 | 6.09 | -0.01 | -0.16% | 6.09 | 6.22 | 63464 | 3896.71 | 1.77% |
| 2025-10-13 | 5.95 | 6.10 | -0.11 | -1.77% | 5.93 | 6.20 | 62651 | 3815.90 | 1.74% |
| 2025-10-10 | 6.09 | 6.21 | 0.08 | 1.31% | 6.09 | 6.30 | 66585 | 4127.04 | 1.85% |
| 2025-10-09 | 6.21 | 6.13 | -0.05 | -0.81% | 6.11 | 6.26 | 68143 | 4194.24 | 1.90% |
| 2025-09-30 | 6.18 | 6.18 | 0.00 | 0.00% | 6.10 | 6.42 | 67056 | 4147.45 | 1.87% |
| 2025-09-29 | 6.11 | 6.18 | 0.09 | 1.48% | 5.91 | 6.20 | 60190 | 3669.95 | 1.67% |
| 2025-09-26 | 6.06 | 6.09 | 0.03 | 0.50% | 6.01 | 6.18 | 49947 | 3051.00 | 1.39% |
| 2025-09-25 | 6.16 | 6.06 | -0.07 | -1.14% | 6.05 | 6.17 | 55901 | 3411.53 | 1.56% |
| 2025-09-24 | 5.97 | 6.13 | 0.16 | 2.68% | 5.89 | 6.18 | 74323 | 4514.95 | 2.07% |
| 2025-09-23 | 6.05 | 5.97 | -0.07 | -1.16% | 5.81 | 6.08 | 133103 | 7923.35 | 3.70% |
| 2025-09-22 | 6.08 | 6.04 | -0.04 | -0.66% | 5.96 | 6.11 | 81298 | 4894.54 | 2.26% |
| 2025-09-19 | 6.18 | 6.08 | -0.08 | -1.30% | 6.03 | 6.21 | 81529 | 4984.35 | 2.27% |
| 2025-09-18 | 6.39 | 6.16 | -0.15 | -2.38% | 6.11 | 6.39 | 84065 | 5230.18 | 2.34% |
| 2025-09-17 | 6.47 | 6.31 | -0.17 | -2.62% | 6.30 | 6.60 | 80537 | 5133.97 | 2.24% |
| 2025-09-16 | 6.40 | 6.48 | 0.13 | 2.05% | 6.29 | 6.49 | 90291 | 5784.82 | 2.51% |
| 2025-09-15 | 6.05 | 6.35 | -0.11 | -1.70% | 6.05 | 6.45 | 153936 | 9689.44 | 4.28% |
| 2025-09-12 | 6.45 | 6.46 | 0.01 | 0.16% | 6.41 | 6.55 | 141801 | 9182.81 | 3.95% |
| 2025-09-11 | 6.66 | 6.45 | -0.31 | -4.59% | 6.24 | 6.66 | 226247 | 14558.19 | 6.30% |
| 2025-09-10 | 6.84 | 6.76 | -0.07 | -1.02% | 6.75 | 6.86 | 64535 | 4372.12 | 1.80% |
| 2025-09-09 | 6.92 | 6.83 | -0.07 | -1.01% | 6.80 | 6.93 | 64414 | 4410.63 | 1.79% |
| 2025-09-08 | 6.91 | 6.90 | -0.03 | -0.43% | 6.85 | 7.02 | 74111 | 5134.05 | 2.06% |
| 2025-09-05 | 6.83 | 6.93 | 0.11 | 1.61% | 6.82 | 7.13 | 91105 | 6359.33 | 2.54% |
| 2025-09-04 | 6.96 | 6.82 | -0.06 | -0.87% | 6.81 | 6.96 | 55075 | 3786.94 | 1.53% |
| 2025-09-03 | 7.13 | 6.88 | -0.15 | -2.13% | 6.86 | 7.17 | 68511 | 4747.44 | 1.91% |
| 2025-09-02 | 6.97 | 7.03 | 0.07 | 1.01% | 6.84 | 7.03 | 82994 | 5751.40 | 2.31% |
| 2025-09-01 | 6.80 | 6.96 | 0.16 | 2.35% | 6.76 | 6.98 | 72363 | 4997.14 | 2.01% |
| 2025-08-29 | 6.92 | 6.80 | -0.06 | -0.87% | 6.79 | 6.93 | 68761 | 4706.53 | 1.91% |
| 2025-08-28 | 6.87 | 6.86 | -0.07 | -1.01% | 6.70 | 7.02 | 121393 | 8343.15 | 3.38% |
| 2025-08-27 | 7.18 | 6.93 | -0.25 | -3.48% | 6.93 | 7.21 | 115270 | 8145.38 | 3.21% |
| 2025-08-26 | 7.19 | 7.18 | 0.01 | 0.14% | 7.12 | 7.23 | 80095 | 5737.23 | 2.23% |
| 2025-08-25 | 7.18 | 7.17 | -0.01 | -0.14% | 7.11 | 7.25 | 95436 | 6839.71 | 2.66% |
| 2025-08-22 | 7.07 | 7.18 | 0.10 | 1.41% | 7.02 | 7.21 | 125393 | 8920.04 | 3.49% |
| 2025-08-21 | 7.04 | 7.08 | 0.04 | 0.57% | 6.96 | 7.11 | 106062 | 7473.17 | 2.95% |
| 2025-08-20 | 6.79 | 7.04 | 0.25 | 3.68% | 6.79 | 7.09 | 136636 | 9519.71 | 3.80% |
| 2025-08-19 | 6.76 | 6.79 | 0.04 | 0.59% | 6.65 | 6.83 | 105233 | 7105.92 | 2.93% |
| 2025-08-18 | 6.81 | 6.75 | -0.06 | -0.88% | 6.73 | 6.85 | 107026 | 7239.09 | 2.98% |
| 2025-08-15 | 6.80 | 6.81 | -0.02 | -0.29% | 6.71 | 6.89 | 70854 | 4818.20 | 1.97% |
| 2025-08-14 | 7.03 | 6.83 | -0.17 | -2.43% | 6.60 | 7.03 | 165935 | 11282.40 | 4.62% |
| 2025-08-13 | 7.00 | 7.00 | -0.01 | -0.14% | 6.95 | 7.02 | 52780 | 3687.07 | 1.47% |
| 2025-08-12 | 7.04 | 7.01 | -0.09 | -1.27% | 6.96 | 7.11 | 75164 | 5266.67 | 2.09% |
| 2025-08-11 | 7.11 | 7.10 | 0.04 | 0.57% | 6.90 | 7.12 | 117846 | 8248.32 | 3.28% |
| 2025-08-08 | 7.10 | 7.06 | -0.01 | -0.14% | 6.97 | 7.11 | 85106 | 5984.36 | 2.37% |
| 2025-08-07 | 7.15 | 7.07 | -0.19 | -2.62% | 7.07 | 7.24 | 121436 | 8646.57 | 3.38% |
| 2025-08-06 | 7.16 | 7.26 | 0.08 | 1.11% | 7.05 | 7.30 | 150675 | 10843.41 | 4.19% |
| 2025-08-05 | 7.18 | 7.18 | -0.06 | -0.83% | 7.13 | 7.38 | 142237 | 10250.63 | 3.96% |
| 2025-08-04 | 7.49 | 7.24 | -0.20 | -2.69% | 6.98 | 7.51 | 279490 | 19905.66 | 7.78% |
| 2025-08-01 | 7.17 | 7.44 | 0.30 | 4.20% | 7.17 | 7.85 | 407132 | 30800.88 | 11.33% |
| 2025-07-31 | 7.16 | 7.14 | -0.04 | -0.56% | 7.06 | 7.20 | 105915 | 7531.65 | 2.95% |
| 2025-07-30 | 7.03 | 7.18 | 0.14 | 1.99% | 6.98 | 7.35 | 179294 | 12951.99 | 4.99% |
| 2025-07-29 | 6.95 | 7.04 | 0.09 | 1.29% | 6.90 | 7.05 | 141355 | 9890.19 | 3.93% |
| 2025-07-28 | 6.96 | 6.95 | 0.05 | 0.72% | 6.81 | 7.10 | 176446 | 12338.92 | 4.91% |
| 2025-07-25 | 6.90 | 6.90 | -0.08 | -1.15% | 6.90 | 7.03 | 108244 | 7503.08 | 3.01% |
| 2025-07-24 | 6.97 | 6.98 | -0.03 | -0.43% | 6.90 | 7.14 | 205672 | 14420.10 | 5.72% |
| 2025-07-23 | 7.63 | 7.01 | -0.69 | -8.96% | 6.93 | 7.71 | 410014 | 29409.33 | 11.41% |
| 2025-07-22 | 7.05 | 7.70 | 0.70 | 10.00% | 7.04 | 7.70 | 148497 | 11094.97 | 4.13% |
| 2025-07-21 | 7.12 | 7.00 | -0.02 | -0.28% | 6.91 | 7.15 | 151311 | 10603.87 | 4.21% |
| 2025-07-18 | 6.65 | 7.02 | 0.37 | 5.56% | 6.58 | 7.07 | 251470 | 17292.68 | 7.00% |
| 2025-07-17 | 6.69 | 6.65 | -0.05 | -0.75% | 6.61 | 6.76 | 68067 | 4538.41 | 1.89% |
| 2025-07-16 | 6.56 | 6.70 | 0.14 | 2.13% | 6.53 | 6.74 | 80783 | 5373.72 | 2.25% |
| 2025-07-15 | 6.68 | 6.56 | -0.14 | -2.09% | 6.44 | 6.70 | 98881 | 6450.39 | 2.75% |
| 2025-07-14 | 6.73 | 6.70 | -0.06 | -0.89% | 6.67 | 6.78 | 62754 | 4207.26 | 1.75% |
| 2025-07-11 | 6.89 | 6.76 | -0.13 | -1.89% | 6.71 | 6.89 | 97035 | 6574.82 | 2.70% |
| 2025-07-10 | 6.74 | 6.89 | 0.08 | 1.17% | 6.71 | 6.98 | 123409 | 8451.57 | 3.43% |
| 2025-07-09 | 6.85 | 6.81 | 0.01 | 0.15% | 6.72 | 6.90 | 133040 | 9064.24 | 3.70% |
| 2025-07-08 | 6.54 | 6.80 | 0.11 | 1.64% | 6.54 | 6.88 | 133524 | 8946.43 | 3.72% |
| 2025-07-07 | 6.28 | 6.69 | 0.38 | 6.02% | 6.26 | 6.77 | 210479 | 13782.70 | 5.86% |
| 2025-07-04 | 6.45 | 6.31 | -0.16 | -2.47% | 6.29 | 6.48 | 122685 | 7806.65 | 3.41% |
| 2025-07-03 | 6.42 | 6.47 | 0.04 | 0.62% | 6.38 | 6.66 | 113255 | 7379.38 | 3.15% |
| 2025-07-02 | 6.68 | 6.43 | -0.23 | -3.45% | 6.38 | 6.68 | 146105 | 9466.86 | 4.07% |
| 2025-07-01 | 6.46 | 6.66 | 0.20 | 3.10% | 6.41 | 6.73 | 225804 | 14873.68 | 6.28% |
| 2025-06-30 | 6.51 | 6.46 | -0.06 | -0.92% | 6.39 | 6.73 | 182522 | 11841.38 | 5.08% |
永悦科技(603879)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。
