| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.53 | 11.39 | -0.19 | -1.64% | 11.27 | 11.79 | 198632 | 22844.59 | 4.10% |
| 2025-05-22 | 11.80 | 11.58 | -0.55 | -4.53% | 11.55 | 12.01 | 281893 | 33068.27 | 5.82% |
| 2025-05-21 | 11.35 | 12.13 | 0.61 | 5.30% | 10.81 | 12.16 | 581613 | 67588.00 | 12.01% |
| 2025-05-20 | 10.53 | 11.52 | 1.05 | 10.03% | 10.18 | 11.52 | 238293 | 26367.20 | 4.92% |
| 2025-05-19 | 10.37 | 10.47 | 0.21 | 2.05% | 10.17 | 10.66 | 145424 | 15130.19 | 3.00% |
| 2025-05-16 | 10.19 | 10.26 | 0.08 | 0.79% | 10.11 | 10.45 | 96059 | 9899.82 | 1.98% |
| 2025-05-15 | 10.23 | 10.18 | -0.05 | -0.49% | 9.96 | 10.28 | 77942 | 7885.28 | 1.61% |
| 2025-05-14 | 10.30 | 10.23 | -0.08 | -0.78% | 10.14 | 10.40 | 107946 | 11063.62 | 2.23% |
| 2025-05-13 | 10.67 | 10.31 | -0.31 | -2.92% | 10.30 | 10.79 | 112235 | 11712.49 | 2.32% |
| 2025-05-12 | 10.53 | 10.62 | 0.25 | 2.41% | 10.36 | 10.69 | 122573 | 12936.48 | 2.53% |
| 2025-05-09 | 10.42 | 10.37 | -0.12 | -1.14% | 10.19 | 10.55 | 120108 | 12456.28 | 2.48% |
| 2025-05-08 | 10.33 | 10.49 | 0.17 | 1.65% | 10.33 | 10.78 | 146136 | 15465.32 | 3.02% |
| 2025-05-07 | 10.69 | 10.32 | -0.19 | -1.81% | 10.20 | 10.70 | 196708 | 20523.35 | 4.07% |
| 2025-05-06 | 10.19 | 10.51 | 0.47 | 4.68% | 9.91 | 10.54 | 194536 | 19960.08 | 4.02% |
| 2025-04-30 | 9.72 | 10.04 | 0.33 | 3.40% | 9.61 | 10.15 | 153491 | 15259.13 | 3.17% |
| 2025-04-29 | 9.37 | 9.71 | 0.32 | 3.41% | 9.30 | 9.87 | 130483 | 12657.86 | 2.70% |
| 2025-04-28 | 9.39 | 9.39 | 0.01 | 0.11% | 9.23 | 9.64 | 175095 | 16548.13 | 3.62% |
| 2025-04-25 | 9.79 | 9.38 | -0.20 | -2.09% | 9.25 | 10.48 | 244970 | 23649.19 | 5.06% |
| 2025-04-24 | 9.17 | 9.58 | 0.36 | 3.90% | 8.94 | 9.74 | 203019 | 19016.32 | 4.20% |
| 2025-04-23 | 8.99 | 9.22 | 0.34 | 3.83% | 8.99 | 9.27 | 119854 | 10932.94 | 2.48% |
| 2025-04-22 | 8.88 | 8.88 | -0.08 | -0.89% | 8.81 | 9.03 | 61605 | 5490.63 | 1.27% |
| 2025-04-21 | 8.75 | 8.96 | 0.22 | 2.52% | 8.64 | 8.99 | 67589 | 5990.01 | 1.40% |
| 2025-04-18 | 8.83 | 8.74 | -0.09 | -1.02% | 8.65 | 8.93 | 70422 | 6159.60 | 1.46% |
| 2025-04-17 | 8.91 | 8.83 | -0.09 | -1.01% | 8.83 | 9.04 | 87284 | 7782.13 | 1.80% |
| 2025-04-16 | 9.15 | 8.92 | -0.30 | -3.25% | 8.79 | 9.21 | 114945 | 10277.27 | 2.38% |
| 2025-04-15 | 8.93 | 9.22 | 0.34 | 3.83% | 8.93 | 9.35 | 172356 | 15801.46 | 3.56% |
| 2025-04-14 | 9.09 | 8.88 | -0.02 | -0.22% | 8.84 | 9.16 | 133393 | 11956.82 | 2.76% |
| 2025-04-11 | 8.41 | 8.90 | 0.25 | 2.89% | 8.39 | 9.02 | 146375 | 12882.76 | 3.03% |
| 2025-04-10 | 8.40 | 8.65 | 0.48 | 5.88% | 8.40 | 8.96 | 205243 | 17806.46 | 4.24% |
| 2025-04-09 | 7.70 | 8.17 | 0.28 | 3.55% | 7.17 | 8.37 | 233037 | 18206.89 | 4.82% |
| 2025-04-08 | 7.97 | 7.89 | -0.64 | -7.50% | 7.68 | 8.28 | 258961 | 20413.46 | 5.35% |
| 2025-04-07 | 8.69 | 8.53 | -0.95 | -10.02% | 8.53 | 8.76 | 74588 | 6388.75 | 1.54% |
| 2025-04-03 | 9.80 | 9.48 | -0.48 | -4.82% | 9.40 | 10.07 | 186545 | 18006.57 | 3.86% |
| 2025-04-02 | 10.00 | 9.96 | -0.09 | -0.90% | 9.81 | 10.39 | 197521 | 19933.15 | 4.08% |
| 2025-04-01 | 10.32 | 10.05 | -0.32 | -3.09% | 9.90 | 10.46 | 242394 | 24366.52 | 5.01% |
| 2025-03-31 | 10.83 | 10.37 | -0.68 | -6.15% | 9.95 | 10.95 | 361785 | 37143.25 | 7.48% |
| 2025-03-28 | 10.88 | 11.05 | 0.34 | 3.17% | 10.76 | 11.68 | 412640 | 46471.15 | 8.53% |
| 2025-03-27 | 10.91 | 10.71 | -0.20 | -1.83% | 10.62 | 11.39 | 356772 | 39013.23 | 7.37% |
| 2025-03-26 | 10.33 | 10.91 | 0.56 | 5.41% | 10.27 | 11.02 | 311699 | 33236.06 | 6.44% |
| 2025-03-25 | 11.19 | 10.35 | -0.95 | -8.41% | 10.29 | 11.19 | 358282 | 38028.62 | 7.40% |
| 2025-03-24 | 10.75 | 11.30 | 0.71 | 6.70% | 10.75 | 11.44 | 593935 | 66124.38 | 12.28% |
| 2025-03-21 | 11.20 | 10.59 | -0.27 | -2.49% | 10.53 | 11.35 | 473748 | 51598.86 | 9.79% |
| 2025-03-20 | 9.87 | 10.86 | 0.99 | 10.03% | 9.78 | 10.86 | 297404 | 31093.88 | 6.15% |
| 2025-03-19 | 9.90 | 9.87 | -0.02 | -0.20% | 9.74 | 10.08 | 113153 | 11188.71 | 2.34% |
| 2025-03-18 | 9.88 | 9.89 | 0.02 | 0.20% | 9.72 | 9.95 | 94983 | 9338.36 | 1.96% |
| 2025-03-17 | 9.80 | 9.87 | 0.07 | 0.71% | 9.73 | 9.98 | 105077 | 10350.68 | 2.17% |
| 2025-03-14 | 9.68 | 9.80 | 0.12 | 1.24% | 9.53 | 9.98 | 120933 | 11789.01 | 2.50% |
| 2025-03-13 | 10.15 | 9.68 | -0.50 | -4.91% | 9.55 | 10.16 | 164202 | 15994.98 | 3.39% |
| 2025-03-12 | 10.36 | 10.18 | -0.21 | -2.02% | 10.12 | 10.43 | 170909 | 17493.28 | 3.53% |
| 2025-03-11 | 10.48 | 10.39 | -0.36 | -3.35% | 10.21 | 10.86 | 253749 | 26459.37 | 5.24% |
| 2025-03-10 | 10.30 | 10.75 | 0.39 | 3.76% | 10.07 | 11.07 | 387656 | 41148.46 | 8.01% |
| 2025-03-07 | 10.29 | 10.36 | 0.12 | 1.17% | 10.20 | 10.65 | 314778 | 32729.83 | 6.51% |
| 2025-03-06 | 10.79 | 10.24 | -0.12 | -1.16% | 10.20 | 10.79 | 455612 | 47271.18 | 9.42% |
| 2025-03-05 | 9.40 | 10.36 | 0.94 | 9.98% | 9.38 | 10.36 | 256086 | 25719.96 | 5.29% |
| 2025-03-04 | 9.00 | 9.42 | 0.31 | 3.40% | 8.96 | 9.64 | 173020 | 16246.08 | 3.58% |
| 2025-03-03 | 9.20 | 9.11 | -0.09 | -0.98% | 9.00 | 9.34 | 145678 | 13342.05 | 3.01% |
| 2025-02-28 | 9.98 | 9.20 | -0.80 | -8.00% | 9.11 | 10.05 | 265945 | 25043.63 | 5.50% |
| 2025-02-27 | 10.47 | 10.00 | -0.47 | -4.49% | 9.76 | 10.50 | 284884 | 28697.23 | 5.89% |
| 2025-02-26 | 10.30 | 10.47 | 0.44 | 4.39% | 10.26 | 10.82 | 345423 | 36421.34 | 7.14% |
| 2025-02-25 | 9.66 | 10.03 | 0.14 | 1.42% | 9.66 | 10.17 | 190338 | 19007.83 | 3.93% |
| 2025-02-24 | 9.95 | 9.89 | -0.04 | -0.40% | 9.72 | 10.12 | 179630 | 17752.90 | 3.71% |
| 2025-02-21 | 10.09 | 9.93 | -0.16 | -1.59% | 9.84 | 10.22 | 238815 | 23828.89 | 4.94% |
| 2025-02-20 | 10.18 | 10.09 | -0.14 | -1.37% | 10.00 | 10.28 | 152608 | 15441.99 | 3.15% |
| 2025-02-19 | 9.64 | 10.23 | 0.59 | 6.12% | 9.62 | 10.26 | 274329 | 27570.73 | 5.67% |
| 2025-02-18 | 10.20 | 9.64 | -0.55 | -5.40% | 9.55 | 10.25 | 211587 | 20924.27 | 4.37% |
| 2025-02-17 | 9.90 | 10.19 | 0.25 | 2.52% | 9.81 | 10.24 | 216586 | 21834.27 | 4.48% |
| 2025-02-14 | 9.99 | 9.94 | -0.21 | -2.07% | 9.84 | 10.22 | 242975 | 24366.62 | 5.02% |
| 2025-02-13 | 10.87 | 10.15 | -0.72 | -6.62% | 10.04 | 10.95 | 332888 | 34515.25 | 6.88% |
| 2025-02-12 | 10.41 | 10.87 | 0.24 | 2.26% | 10.25 | 11.08 | 378531 | 40162.15 | 7.82% |
| 2025-02-11 | 10.20 | 10.63 | 0.68 | 6.83% | 9.97 | 10.80 | 466404 | 48642.95 | 9.64% |
| 2025-02-10 | 9.73 | 9.95 | 0.16 | 1.63% | 9.44 | 10.05 | 537875 | 52661.51 | 11.12% |
| 2025-02-07 | 9.10 | 9.79 | 0.69 | 7.58% | 9.10 | 10.01 | 689155 | 67535.50 | 14.24% |
| 2025-02-06 | 8.57 | 9.10 | 0.48 | 5.57% | 8.52 | 9.30 | 318190 | 28521.10 | 6.58% |
| 2025-02-05 | 8.65 | 8.62 | 0.12 | 1.41% | 8.52 | 8.77 | 168120 | 14530.31 | 3.47% |
| 2025-01-27 | 8.67 | 8.50 | -0.22 | -2.52% | 8.42 | 8.85 | 154345 | 13270.81 | 3.19% |
| 2025-01-24 | 8.20 | 8.72 | 0.29 | 3.44% | 8.20 | 8.83 | 260638 | 22332.36 | 5.39% |
| 2025-01-23 | 8.72 | 8.43 | -0.51 | -5.70% | 8.41 | 8.80 | 326061 | 28006.16 | 6.74% |
| 2025-01-22 | 8.11 | 8.94 | 0.50 | 5.92% | 8.03 | 9.19 | 575938 | 50115.93 | 11.90% |
| 2025-01-21 | 8.24 | 8.44 | 0.27 | 3.30% | 8.00 | 8.59 | 408845 | 33571.91 | 8.45% |
| 2025-01-20 | 7.30 | 8.17 | 0.74 | 9.96% | 7.21 | 8.17 | 246020 | 19444.52 | 5.08% |
永创智能(603901)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。
