| 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 | 4.07 | 4.21 | 0.08 | 1.94% | 3.92 | 4.28 | 154530 | 6306.53 | 4.30% |
| 2025-04-08 | 4.16 | 4.13 | -0.03 | -0.72% | 4.02 | 4.24 | 156844 | 6483.09 | 4.36% |
| 2025-04-07 | 4.36 | 4.16 | -0.21 | -4.81% | 4.15 | 4.59 | 284593 | 12383.76 | 7.92% |
| 2025-04-03 | 4.37 | 4.37 | 0.21 | 5.05% | 4.37 | 4.37 | 17792 | 777.51 | 0.50% |
| 2025-04-02 | 4.09 | 4.16 | 0.11 | 2.72% | 4.01 | 4.19 | 90494 | 3720.42 | 2.52% |
| 2025-04-01 | 4.11 | 4.05 | -0.05 | -1.22% | 4.02 | 4.13 | 39762 | 1616.67 | 1.11% |
| 2025-03-31 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 37959 | 1549.30 | 1.06% |
| 2025-03-28 | 4.20 | 4.08 | -0.12 | -2.86% | 4.03 | 4.20 | 73554 | 3006.60 | 2.05% |
| 2025-03-27 | 4.14 | 4.20 | 0.07 | 1.69% | 4.10 | 4.28 | 77110 | 3245.33 | 2.15% |
| 2025-03-26 | 4.06 | 4.13 | 0.00 | 0.00% | 4.06 | 4.14 | 45464 | 1865.49 | 1.27% |
| 2025-03-25 | 4.04 | 4.13 | 0.07 | 1.72% | 4.04 | 4.22 | 81910 | 3373.46 | 2.28% |
| 2025-03-24 | 4.05 | 4.06 | -0.01 | -0.25% | 3.97 | 4.08 | 74403 | 2992.90 | 2.07% |
| 2025-03-21 | 4.05 | 4.07 | 0.02 | 0.49% | 3.96 | 4.11 | 97704 | 3940.37 | 2.72% |
| 2025-03-20 | 4.25 | 4.05 | -0.21 | -4.93% | 4.05 | 4.32 | 172336 | 7138.71 | 4.80% |
| 2025-03-19 | 4.40 | 4.26 | -0.14 | -3.18% | 4.24 | 4.53 | 132373 | 5826.06 | 3.68% |
| 2025-03-18 | 4.33 | 4.40 | 0.11 | 2.56% | 4.27 | 4.47 | 141972 | 6216.66 | 3.95% |
| 2025-03-17 | 4.12 | 4.29 | 0.20 | 4.89% | 4.08 | 4.29 | 146446 | 6226.21 | 4.08% |
| 2025-03-14 | 4.09 | 4.09 | 0.00 | 0.00% | 4.03 | 4.13 | 66283 | 2705.80 | 1.84% |
| 2025-03-13 | 4.16 | 4.09 | -0.07 | -1.68% | 4.02 | 4.16 | 75645 | 3090.65 | 2.11% |
| 2025-03-12 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.18 | 52764 | 2191.41 | 1.47% |
| 2025-03-11 | 4.10 | 4.15 | 0.02 | 0.48% | 4.08 | 4.20 | 44128 | 1826.42 | 1.23% |
| 2025-03-10 | 4.01 | 4.13 | 0.09 | 2.23% | 4.00 | 4.14 | 50303 | 2051.43 | 1.40% |
| 2025-03-07 | 4.05 | 4.04 | -0.05 | -1.22% | 4.01 | 4.13 | 62541 | 2551.92 | 1.74% |
| 2025-03-06 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 60336 | 2460.67 | 1.68% |
| 2025-03-05 | 4.10 | 4.11 | -0.01 | -0.24% | 3.99 | 4.16 | 79249 | 3229.61 | 2.21% |
| 2025-03-04 | 4.16 | 4.12 | -0.07 | -1.67% | 4.11 | 4.30 | 101971 | 4280.69 | 2.84% |
| 2025-03-03 | 4.28 | 4.19 | -0.05 | -1.18% | 4.15 | 4.31 | 75882 | 3197.21 | 2.11% |
| 2025-02-28 | 4.16 | 4.24 | 0.08 | 1.92% | 4.10 | 4.34 | 119064 | 5038.04 | 3.31% |
| 2025-02-27 | 4.13 | 4.16 | -0.02 | -0.48% | 4.05 | 4.23 | 89037 | 3668.90 | 2.48% |
| 2025-02-26 | 4.18 | 4.18 | -0.05 | -1.18% | 4.12 | 4.26 | 112279 | 4691.07 | 3.12% |
| 2025-02-25 | 4.30 | 4.23 | 0.04 | 0.95% | 4.21 | 4.39 | 157934 | 6805.01 | 4.40% |
| 2025-02-24 | 4.13 | 4.19 | 0.06 | 1.45% | 3.98 | 4.26 | 207048 | 8452.77 | 5.76% |
| 2025-02-21 | 4.42 | 4.13 | -0.22 | -5.06% | 4.13 | 4.53 | 247049 | 10785.69 | 6.87% |
| 2025-02-20 | 4.53 | 4.35 | -0.05 | -1.14% | 4.27 | 4.62 | 301949 | 13545.91 | 8.40% |
| 2025-02-19 | 4.24 | 4.40 | 0.21 | 5.01% | 4.13 | 4.40 | 75170 | 3214.73 | 2.09% |
| 2025-02-18 | 4.17 | 4.19 | 0.15 | 3.71% | 4.08 | 4.24 | 221813 | 9334.63 | 6.17% |
| 2025-02-17 | 3.87 | 4.04 | 0.19 | 4.94% | 3.83 | 4.04 | 130367 | 5129.76 | 3.63% |
| 2025-02-14 | 3.67 | 3.85 | 0.18 | 4.90% | 3.65 | 3.85 | 133061 | 5056.52 | 3.70% |
| 2025-02-13 | 3.62 | 3.67 | 0.05 | 1.38% | 3.62 | 3.74 | 49572 | 1824.73 | 1.38% |
| 2025-02-12 | 3.57 | 3.62 | 0.04 | 1.12% | 3.51 | 3.63 | 42819 | 1530.63 | 1.19% |
| 2025-02-11 | 3.53 | 3.58 | 0.04 | 1.13% | 3.43 | 3.62 | 61543 | 2158.14 | 1.71% |
| 2025-02-10 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.58 | 45484 | 1610.30 | 1.27% |
| 2025-02-07 | 3.63 | 3.56 | -0.07 | -1.93% | 3.54 | 3.67 | 75590 | 2717.41 | 2.10% |
| 2025-02-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.53 | 3.66 | 42557 | 1528.48 | 1.18% |
| 2025-02-05 | 3.77 | 3.60 | -0.15 | -4.00% | 3.57 | 3.79 | 69409 | 2543.13 | 1.93% |
| 2025-01-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.71 | 3.82 | 52615 | 1979.48 | 1.46% |
| 2025-01-24 | 3.60 | 3.71 | 0.08 | 2.20% | 3.56 | 3.76 | 55697 | 2039.76 | 1.55% |
| 2025-01-23 | 3.61 | 3.63 | 0.05 | 1.40% | 3.59 | 3.73 | 46630 | 1709.81 | 1.30% |
| 2025-01-22 | 3.55 | 3.58 | 0.00 | 0.00% | 3.51 | 3.65 | 41272 | 1473.67 | 1.15% |
| 2025-01-21 | 3.67 | 3.58 | -0.08 | -2.19% | 3.55 | 3.70 | 40800 | 1478.36 | 1.14% |
| 2025-01-20 | 3.62 | 3.66 | 0.02 | 0.55% | 3.62 | 3.75 | 36658 | 1354.66 | 1.02% |
| 2025-01-17 | 3.72 | 3.64 | -0.07 | -1.89% | 3.64 | 3.75 | 42846 | 1571.42 | 1.19% |
| 2025-01-16 | 3.70 | 3.71 | 0.00 | 0.00% | 3.67 | 3.87 | 59363 | 2215.17 | 1.65% |
| 2025-01-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.60 | 3.74 | 55848 | 2059.01 | 1.55% |
| 2025-01-14 | 3.52 | 3.69 | 0.18 | 5.13% | 3.52 | 3.69 | 74569 | 2711.89 | 2.08% |
| 2025-01-13 | 3.54 | 3.51 | -0.08 | -2.23% | 3.46 | 3.57 | 27519 | 967.35 | 0.77% |
| 2025-01-10 | 3.54 | 3.59 | 0.01 | 0.28% | 3.45 | 3.67 | 71399 | 2546.65 | 1.99% |
| 2025-01-09 | 3.48 | 3.58 | 0.07 | 1.99% | 3.35 | 3.59 | 66387 | 2311.36 | 1.85% |
| 2025-01-08 | 3.47 | 3.51 | 0.04 | 1.15% | 3.38 | 3.58 | 62355 | 2161.51 | 1.74% |
| 2025-01-07 | 3.38 | 3.47 | 0.08 | 2.36% | 3.37 | 3.49 | 47099 | 1622.82 | 1.31% |
| 2025-01-06 | 3.56 | 3.39 | -0.17 | -4.78% | 3.38 | 3.59 | 77592 | 2671.71 | 2.16% |
| 2025-01-03 | 3.70 | 3.56 | -0.19 | -5.07% | 3.56 | 3.74 | 65907 | 2382.83 | 1.83% |
| 2025-01-02 | 3.84 | 3.75 | -0.09 | -2.34% | 3.74 | 3.88 | 73391 | 2793.89 | 2.04% |
| 2024-12-31 | 3.76 | 3.84 | 0.04 | 1.05% | 3.71 | 3.97 | 91084 | 3478.33 | 2.53% |
| 2024-12-30 | 3.75 | 3.80 | 0.02 | 0.53% | 3.72 | 3.87 | 91580 | 3487.78 | 2.55% |
| 2024-12-27 | 3.78 | 3.78 | 0.18 | 5.00% | 3.73 | 3.78 | 48198 | 1821.39 | 1.34% |
| 2024-12-26 | 3.46 | 3.60 | 0.17 | 4.96% | 3.33 | 3.60 | 79301 | 2795.29 | 2.21% |
| 2024-12-25 | 3.58 | 3.43 | -0.18 | -4.99% | 3.43 | 3.64 | 86985 | 3031.05 | 2.42% |
| 2024-12-24 | 3.49 | 3.61 | 0.10 | 2.85% | 3.33 | 3.62 | 111265 | 3826.98 | 3.10% |
| 2024-12-23 | 3.67 | 3.51 | -0.18 | -4.88% | 3.51 | 3.68 | 57388 | 2032.57 | 1.60% |
| 2024-12-20 | 3.66 | 3.69 | 0.02 | 0.54% | 3.66 | 3.79 | 72618 | 2709.86 | 2.02% |
| 2024-12-19 | 3.82 | 3.67 | -0.15 | -3.93% | 3.63 | 3.82 | 88587 | 3264.64 | 2.47% |
| 2024-12-18 | 3.80 | 3.82 | 0.02 | 0.53% | 3.73 | 3.91 | 65291 | 2498.30 | 1.82% |
| 2024-12-17 | 3.83 | 3.80 | -0.06 | -1.55% | 3.74 | 3.92 | 71477 | 2736.55 | 1.99% |
| 2024-12-16 | 3.97 | 3.86 | -0.10 | -2.53% | 3.77 | 3.99 | 102138 | 3945.26 | 2.84% |
| 2024-12-13 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 4.05 | 75692 | 3021.96 | 2.11% |
| 2024-12-12 | 4.01 | 3.99 | -0.05 | -1.24% | 3.94 | 4.03 | 67164 | 2677.90 | 1.87% |
| 2024-12-11 | 3.95 | 4.04 | 0.10 | 2.54% | 3.92 | 4.08 | 72804 | 2918.25 | 2.03% |
| 2024-12-10 | 4.02 | 3.94 | -0.06 | -1.50% | 3.90 | 4.09 | 117816 | 4666.48 | 3.28% |
| 2024-12-09 | 4.06 | 4.00 | -0.08 | -1.96% | 3.91 | 4.07 | 108147 | 4300.72 | 3.01% |
ST永悦(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。
