| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.26 | 6.26 | 0.01 | 0.16% | 6.18 | 6.35 | 101555 | 6355.34 | 2.83% |
| 2026-02-02 | 6.28 | 6.25 | 0.00 | 0.00% | 6.23 | 6.56 | 119052 | 7539.89 | 3.31% |
| 2026-01-30 | 6.16 | 6.25 | 0.02 | 0.32% | 6.16 | 6.33 | 93384 | 5817.93 | 2.60% |
| 2026-01-29 | 6.41 | 6.23 | -0.08 | -1.27% | 6.15 | 6.42 | 116276 | 7315.44 | 3.24% |
| 2026-01-28 | 6.44 | 6.31 | -0.11 | -1.71% | 6.28 | 6.48 | 92315 | 5850.12 | 2.57% |
| 2026-01-27 | 6.50 | 6.42 | -0.04 | -0.62% | 6.20 | 6.78 | 168870 | 10936.49 | 4.70% |
| 2026-01-26 | 6.62 | 6.46 | -0.15 | -2.27% | 6.38 | 6.62 | 108556 | 7033.48 | 3.02% |
| 2026-01-23 | 6.56 | 6.61 | 0.07 | 1.07% | 6.54 | 6.71 | 127421 | 8425.15 | 3.55% |
| 2026-01-22 | 6.50 | 6.54 | 0.03 | 0.46% | 6.43 | 6.58 | 115947 | 7558.27 | 3.23% |
| 2026-01-21 | 6.42 | 6.51 | 0.11 | 1.72% | 6.34 | 6.53 | 156526 | 10115.46 | 4.36% |
| 2026-01-20 | 6.64 | 6.40 | -0.14 | -2.14% | 6.30 | 6.65 | 177836 | 11397.63 | 4.95% |
| 2026-01-19 | 6.68 | 6.54 | -0.13 | -1.95% | 6.44 | 6.68 | 188504 | 12317.72 | 5.25% |
| 2026-01-16 | 6.82 | 6.67 | -0.12 | -1.77% | 6.60 | 6.82 | 161135 | 10751.91 | 4.48% |
| 2026-01-15 | 6.91 | 6.79 | -0.12 | -1.74% | 6.65 | 6.92 | 173926 | 11734.59 | 4.84% |
| 2026-01-14 | 7.10 | 6.91 | -0.12 | -1.71% | 6.78 | 7.10 | 233102 | 16169.36 | 6.49% |
| 2026-01-13 | 7.39 | 7.03 | -0.19 | -2.63% | 7.00 | 7.39 | 232915 | 16548.94 | 6.48% |
| 2026-01-12 | 7.28 | 7.22 | -0.07 | -0.96% | 7.20 | 7.56 | 378390 | 27803.80 | 10.53% |
| 2026-01-09 | 7.19 | 7.29 | 0.12 | 1.67% | 7.12 | 7.32 | 241751 | 17392.61 | 6.73% |
| 2026-01-08 | 7.06 | 7.17 | 0.16 | 2.28% | 6.86 | 7.30 | 313127 | 22230.53 | 8.71% |
| 2026-01-07 | 7.02 | 7.01 | -0.10 | -1.41% | 6.86 | 7.13 | 317322 | 22212.83 | 8.83% |
| 2026-01-06 | 7.20 | 7.11 | 0.04 | 0.57% | 6.94 | 7.25 | 367857 | 25957.49 | 10.24% |
| 2026-01-05 | 6.83 | 7.07 | -0.01 | -0.14% | 6.79 | 7.50 | 599850 | 43235.46 | 16.69% |
| 2025-12-31 | 6.83 | 7.08 | 0.21 | 3.06% | 6.49 | 7.10 | 602796 | 40578.94 | 16.77% |
| 2025-12-30 | 7.03 | 6.87 | -0.06 | -0.87% | 6.50 | 7.60 | 825895 | 58243.60 | 22.98% |
| 2025-12-29 | 6.60 | 6.93 | 0.63 | 10.00% | 6.58 | 6.93 | 784539 | 53767.53 | 21.83% |
| 2025-12-26 | 6.08 | 6.30 | 0.22 | 3.62% | 6.08 | 6.45 | 395253 | 24991.22 | 11.00% |
| 2025-12-25 | 6.12 | 6.08 | 0.08 | 1.33% | 5.95 | 6.17 | 449006 | 27230.43 | 12.50% |
| 2025-12-24 | 5.50 | 6.00 | 0.55 | 10.09% | 5.44 | 6.00 | 201517 | 11728.41 | 5.61% |
| 2025-12-23 | 5.72 | 5.45 | -0.29 | -5.05% | 5.45 | 5.74 | 181600 | 10019.01 | 5.05% |
| 2025-12-22 | 5.69 | 5.74 | 0.05 | 0.88% | 5.68 | 5.95 | 199579 | 11580.62 | 5.55% |
| 2025-12-19 | 5.43 | 5.69 | 0.30 | 5.57% | 5.34 | 5.74 | 212586 | 11812.77 | 5.92% |
| 2025-12-18 | 5.22 | 5.39 | 0.12 | 2.28% | 5.18 | 5.46 | 195644 | 10510.96 | 5.44% |
| 2025-12-17 | 5.50 | 5.27 | -0.35 | -6.23% | 5.15 | 5.59 | 276939 | 14639.80 | 7.71% |
| 2025-12-16 | 5.68 | 5.62 | 0.00 | 0.00% | 5.60 | 5.78 | 219326 | 12433.78 | 6.10% |
| 2025-12-15 | 5.70 | 5.62 | -0.28 | -4.75% | 5.60 | 5.86 | 338699 | 19215.79 | 9.43% |
| 2025-12-12 | 6.00 | 5.90 | -0.66 | -10.06% | 5.90 | 6.19 | 534162 | 31775.58 | 14.86% |
| 2025-12-11 | 7.29 | 6.56 | -0.73 | -10.01% | 6.56 | 7.35 | 712152 | 48086.64 | 19.82% |
| 2025-12-10 | 6.63 | 7.29 | 0.66 | 9.95% | 6.31 | 7.29 | 1017535 | 71045.78 | 28.32% |
| 2025-12-09 | 6.00 | 6.63 | 0.60 | 9.95% | 5.90 | 6.63 | 322359 | 21064.89 | 8.97% |
| 2025-12-08 | 5.90 | 6.03 | 0.16 | 2.73% | 5.84 | 6.14 | 137791 | 8290.12 | 3.83% |
| 2025-12-05 | 5.59 | 5.87 | 0.28 | 5.01% | 5.51 | 5.89 | 109738 | 6295.96 | 3.05% |
| 2025-12-04 | 5.70 | 5.59 | -0.11 | -1.93% | 5.55 | 5.77 | 64229 | 3604.79 | 1.79% |
| 2025-12-03 | 5.80 | 5.70 | -0.10 | -1.72% | 5.69 | 5.82 | 47035 | 2698.40 | 1.31% |
| 2025-12-02 | 5.84 | 5.80 | -0.02 | -0.34% | 5.73 | 5.85 | 47164 | 2731.65 | 1.31% |
| 2025-12-01 | 5.92 | 5.82 | -0.11 | -1.85% | 5.81 | 5.96 | 62649 | 3674.27 | 1.74% |
| 2025-11-28 | 5.81 | 5.93 | 0.12 | 2.07% | 5.71 | 5.93 | 56547 | 3295.02 | 1.57% |
| 2025-11-27 | 5.72 | 5.81 | 0.10 | 1.75% | 5.70 | 5.85 | 62946 | 3648.46 | 1.75% |
| 2025-11-26 | 5.96 | 5.71 | -0.25 | -4.19% | 5.67 | 6.02 | 88324 | 5123.97 | 2.46% |
| 2025-11-25 | 5.84 | 5.96 | 0.12 | 2.05% | 5.84 | 6.05 | 75379 | 4505.09 | 2.10% |
| 2025-11-24 | 5.62 | 5.84 | 0.23 | 4.10% | 5.62 | 5.91 | 96510 | 5561.72 | 2.69% |
| 2025-11-21 | 5.96 | 5.61 | -0.41 | -6.81% | 5.58 | 6.09 | 122469 | 7068.41 | 3.41% |
| 2025-11-20 | 6.08 | 6.02 | -0.05 | -0.82% | 5.95 | 6.15 | 82546 | 4978.47 | 2.30% |
| 2025-11-19 | 6.29 | 6.07 | -0.27 | -4.26% | 6.05 | 6.40 | 97936 | 6039.03 | 2.73% |
| 2025-11-18 | 6.40 | 6.34 | -0.08 | -1.25% | 6.29 | 6.46 | 75121 | 4764.44 | 2.09% |
| 2025-11-17 | 6.48 | 6.42 | 0.00 | 0.00% | 6.32 | 6.48 | 69381 | 4433.66 | 1.93% |
| 2025-11-14 | 6.28 | 6.42 | 0.14 | 2.23% | 6.23 | 6.45 | 94305 | 6029.50 | 2.62% |
| 2025-11-13 | 6.26 | 6.28 | 0.07 | 1.13% | 6.18 | 6.32 | 52666 | 3303.00 | 1.47% |
| 2025-11-12 | 6.33 | 6.21 | -0.13 | -2.05% | 6.20 | 6.35 | 63471 | 3965.48 | 1.77% |
| 2025-11-11 | 6.31 | 6.34 | 0.06 | 0.96% | 6.26 | 6.40 | 70463 | 4473.17 | 1.96% |
| 2025-11-10 | 6.26 | 6.28 | 0.02 | 0.32% | 6.22 | 6.35 | 75217 | 4734.29 | 2.09% |
| 2025-11-07 | 6.18 | 6.26 | 0.08 | 1.29% | 6.17 | 6.50 | 160589 | 10178.51 | 4.47% |
| 2025-11-06 | 6.00 | 6.18 | 0.20 | 3.34% | 5.91 | 6.24 | 135842 | 8249.66 | 3.78% |
| 2025-11-05 | 6.01 | 5.98 | 0.00 | 0.00% | 5.90 | 6.06 | 162674 | 9736.13 | 4.53% |
| 2025-11-04 | 6.17 | 5.98 | -0.12 | -1.97% | 5.92 | 6.17 | 110318 | 6625.86 | 3.07% |
| 2025-11-03 | 6.20 | 6.10 | -0.03 | -0.49% | 6.07 | 6.20 | 88628 | 5438.69 | 2.47% |
| 2025-10-31 | 6.03 | 6.13 | 0.08 | 1.32% | 6.02 | 6.18 | 71732 | 4393.39 | 2.00% |
| 2025-10-30 | 6.26 | 6.05 | -0.13 | -2.10% | 6.03 | 6.26 | 84582 | 5157.21 | 2.35% |
| 2025-10-29 | 6.32 | 6.18 | -0.13 | -2.06% | 6.11 | 6.32 | 68454 | 4241.15 | 1.90% |
| 2025-10-28 | 6.31 | 6.31 | -0.04 | -0.63% | 6.25 | 6.36 | 55845 | 3515.89 | 1.55% |
| 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% |
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。
