| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 11.30 | 11.30 | -0.01 | -0.09% | 11.21 | 11.49 | 162534 | 18391.61 | 3.38% |
| 2025-08-22 | 11.39 | 11.31 | -0.06 | -0.53% | 11.22 | 11.41 | 142835 | 16157.74 | 2.97% |
| 2025-08-21 | 11.66 | 11.37 | -0.40 | -3.40% | 11.28 | 11.67 | 271954 | 31116.93 | 5.66% |
| 2025-08-20 | 11.46 | 11.77 | 0.39 | 3.43% | 11.36 | 11.78 | 334503 | 38657.35 | 6.97% |
| 2025-08-19 | 11.43 | 11.38 | -0.10 | -0.87% | 11.15 | 11.60 | 239974 | 27154.41 | 5.00% |
| 2025-08-18 | 10.88 | 11.48 | 0.67 | 6.20% | 10.73 | 11.87 | 350559 | 39379.09 | 7.30% |
| 2025-08-15 | 10.73 | 10.81 | 0.07 | 0.65% | 10.70 | 10.85 | 117840 | 12711.90 | 2.45% |
| 2025-08-14 | 10.97 | 10.74 | -0.21 | -1.92% | 10.71 | 11.24 | 168750 | 18365.70 | 3.51% |
| 2025-08-13 | 10.96 | 10.95 | -0.03 | -0.27% | 10.84 | 11.00 | 85422 | 9337.29 | 1.78% |
| 2025-08-12 | 11.06 | 10.98 | -0.06 | -0.54% | 10.88 | 11.09 | 86928 | 9542.69 | 1.81% |
| 2025-08-11 | 10.92 | 11.04 | 0.11 | 1.01% | 10.86 | 11.15 | 112288 | 12392.41 | 2.34% |
| 2025-08-08 | 10.85 | 10.93 | 0.08 | 0.74% | 10.70 | 11.00 | 123729 | 13459.74 | 2.58% |
| 2025-08-07 | 10.82 | 10.85 | -0.05 | -0.46% | 10.76 | 10.94 | 117792 | 12770.87 | 2.45% |
| 2025-08-06 | 10.83 | 10.90 | 0.17 | 1.58% | 10.66 | 11.00 | 175197 | 19021.20 | 3.65% |
| 2025-08-05 | 10.49 | 10.73 | 0.26 | 2.48% | 10.47 | 10.74 | 150953 | 16006.71 | 3.14% |
| 2025-08-04 | 10.00 | 10.47 | 0.41 | 4.08% | 9.95 | 10.52 | 140075 | 14446.34 | 2.92% |
| 2025-08-01 | 10.08 | 10.06 | 0.00 | 0.00% | 10.00 | 10.15 | 59842 | 6020.69 | 1.25% |
| 2025-07-31 | 10.21 | 10.06 | -0.17 | -1.66% | 10.05 | 10.32 | 89173 | 9057.30 | 1.86% |
| 2025-07-30 | 10.24 | 10.23 | 0.00 | 0.00% | 10.10 | 10.42 | 109686 | 11227.74 | 2.29% |
| 2025-07-29 | 10.35 | 10.23 | -0.16 | -1.54% | 10.15 | 10.39 | 88561 | 9077.98 | 1.85% |
| 2025-07-28 | 10.49 | 10.39 | -0.06 | -0.57% | 10.36 | 10.51 | 70168 | 7312.93 | 1.46% |
| 2025-07-25 | 10.54 | 10.45 | -0.11 | -1.04% | 10.38 | 10.55 | 79876 | 8345.96 | 1.67% |
| 2025-07-24 | 10.45 | 10.56 | 0.11 | 1.05% | 10.44 | 10.65 | 89386 | 9447.78 | 1.87% |
| 2025-07-23 | 10.54 | 10.45 | -0.14 | -1.32% | 10.39 | 10.68 | 121771 | 12821.22 | 2.54% |
| 2025-07-22 | 10.51 | 10.59 | 0.06 | 0.57% | 10.49 | 10.82 | 100683 | 10679.32 | 2.10% |
| 2025-07-21 | 10.52 | 10.53 | 0.07 | 0.67% | 10.35 | 10.64 | 92961 | 9740.85 | 1.94% |
| 2025-07-18 | 10.60 | 10.46 | -0.10 | -0.95% | 10.37 | 10.65 | 82489 | 8646.56 | 1.72% |
| 2025-07-17 | 10.50 | 10.56 | 0.03 | 0.28% | 10.39 | 10.57 | 76689 | 8066.76 | 1.60% |
| 2025-07-16 | 10.28 | 10.53 | 0.26 | 2.53% | 10.20 | 10.53 | 88728 | 9265.86 | 1.85% |
| 2025-07-15 | 10.40 | 10.27 | -0.17 | -1.63% | 10.20 | 10.48 | 62097 | 6408.76 | 1.30% |
| 2025-07-14 | 10.19 | 10.44 | 0.30 | 2.96% | 10.11 | 10.45 | 88117 | 9123.37 | 1.84% |
| 2025-07-11 | 10.12 | 10.14 | 0.02 | 0.20% | 10.06 | 10.20 | 58091 | 5882.17 | 1.21% |
| 2025-07-10 | 10.23 | 10.12 | -0.10 | -0.98% | 10.08 | 10.27 | 66089 | 6705.27 | 1.38% |
| 2025-07-09 | 10.30 | 10.22 | -0.11 | -1.06% | 10.17 | 10.52 | 79417 | 8232.87 | 1.66% |
| 2025-07-08 | 10.27 | 10.33 | 0.05 | 0.49% | 10.21 | 10.35 | 40643 | 4186.55 | 0.85% |
| 2025-07-07 | 10.27 | 10.29 | 0.02 | 0.19% | 10.14 | 10.31 | 39741 | 4067.47 | 0.83% |
| 2025-07-04 | 10.44 | 10.27 | -0.18 | -1.72% | 10.25 | 10.44 | 50758 | 5229.96 | 1.06% |
| 2025-07-03 | 10.42 | 10.45 | 0.03 | 0.29% | 10.33 | 10.49 | 43220 | 4500.50 | 0.90% |
| 2025-07-02 | 10.48 | 10.42 | -0.09 | -0.86% | 10.33 | 10.52 | 46243 | 4807.18 | 0.96% |
| 2025-07-01 | 10.52 | 10.51 | -0.03 | -0.28% | 10.34 | 10.54 | 63250 | 6606.89 | 1.32% |
| 2025-06-30 | 10.32 | 10.54 | 0.27 | 2.63% | 10.28 | 10.54 | 83358 | 8705.54 | 1.74% |
| 2025-06-27 | 10.25 | 10.27 | 0.02 | 0.20% | 10.18 | 10.31 | 68083 | 6973.30 | 1.42% |
| 2025-06-26 | 10.29 | 10.25 | -0.04 | -0.39% | 10.22 | 10.44 | 85581 | 8817.54 | 1.79% |
| 2025-06-25 | 10.26 | 10.29 | 0.06 | 0.59% | 10.13 | 10.36 | 88002 | 9018.53 | 1.84% |
| 2025-06-24 | 9.92 | 10.23 | 0.30 | 3.02% | 9.92 | 10.32 | 92558 | 9428.71 | 1.93% |
| 2025-06-23 | 9.76 | 9.93 | 0.14 | 1.43% | 9.59 | 9.98 | 78135 | 7722.49 | 1.63% |
| 2025-06-20 | 9.98 | 9.79 | -0.19 | -1.90% | 9.78 | 10.07 | 75142 | 7401.85 | 1.57% |
| 2025-06-19 | 10.05 | 9.98 | -0.07 | -0.70% | 9.93 | 10.21 | 78228 | 7872.50 | 1.63% |
| 2025-06-18 | 10.05 | 10.05 | -0.02 | -0.20% | 9.91 | 10.08 | 62862 | 6286.61 | 1.31% |
| 2025-06-17 | 10.30 | 10.07 | -0.14 | -1.37% | 10.03 | 10.32 | 96054 | 9720.21 | 2.00% |
| 2025-06-16 | 10.02 | 10.21 | 0.09 | 0.89% | 10.02 | 10.42 | 82498 | 8448.61 | 1.72% |
| 2025-06-13 | 10.41 | 10.12 | -0.49 | -4.62% | 10.06 | 10.58 | 185031 | 18979.09 | 3.86% |
| 2025-06-12 | 10.98 | 10.61 | -0.24 | -2.21% | 10.58 | 10.98 | 151868 | 16293.92 | 3.17% |
| 2025-06-11 | 10.97 | 10.85 | 0.04 | 0.37% | 10.75 | 11.09 | 147392 | 16035.03 | 3.08% |
| 2025-06-10 | 11.30 | 10.81 | -0.59 | -5.18% | 10.70 | 11.39 | 218730 | 23966.75 | 4.52% |
| 2025-06-09 | 11.08 | 11.40 | 0.16 | 1.42% | 11.05 | 11.78 | 275884 | 31349.52 | 5.70% |
| 2025-06-06 | 11.69 | 11.24 | -0.67 | -5.63% | 11.18 | 11.79 | 342407 | 38889.05 | 7.07% |
| 2025-06-05 | 10.95 | 11.91 | 1.08 | 9.97% | 10.56 | 11.91 | 351059 | 39520.47 | 7.25% |
| 2025-06-04 | 10.83 | 10.83 | 0.12 | 1.12% | 10.50 | 10.87 | 141361 | 15091.86 | 2.92% |
| 2025-06-03 | 10.75 | 10.71 | -0.08 | -0.74% | 10.61 | 10.86 | 96556 | 10354.33 | 1.99% |
| 2025-05-30 | 11.50 | 10.79 | -0.76 | -6.58% | 10.69 | 11.50 | 213796 | 23363.21 | 4.41% |
| 2025-05-29 | 11.51 | 11.55 | 0.16 | 1.40% | 11.30 | 11.74 | 171546 | 19864.45 | 3.54% |
| 2025-05-28 | 11.48 | 11.39 | -0.05 | -0.44% | 11.36 | 12.12 | 201156 | 23380.07 | 4.15% |
| 2025-05-27 | 11.37 | 11.44 | 0.02 | 0.18% | 11.11 | 11.60 | 155695 | 17743.70 | 3.21% |
| 2025-05-26 | 11.39 | 11.42 | 0.03 | 0.26% | 11.15 | 11.63 | 186559 | 21196.59 | 3.85% |
| 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% |
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。
