| 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 | 14.55 | 14.55 | 0.06 | 0.41% | 14.42 | 14.70 | 81200 | 11800.73 | 1.67% |
| 2026-02-02 | 14.76 | 14.49 | -0.27 | -1.83% | 14.48 | 14.89 | 88067 | 12937.01 | 1.81% |
| 2026-01-30 | 14.68 | 14.76 | 0.08 | 0.54% | 14.32 | 14.80 | 96563 | 14097.42 | 1.98% |
| 2026-01-29 | 15.00 | 14.68 | -0.46 | -3.04% | 14.63 | 15.14 | 98584 | 14654.63 | 2.02% |
| 2026-01-28 | 15.30 | 15.14 | -0.21 | -1.37% | 14.98 | 15.34 | 95019 | 14350.53 | 1.95% |
| 2026-01-27 | 15.55 | 15.35 | -0.21 | -1.35% | 14.66 | 15.55 | 167733 | 25280.31 | 3.44% |
| 2026-01-26 | 16.06 | 15.56 | -0.12 | -0.77% | 15.38 | 16.19 | 183123 | 28764.58 | 3.76% |
| 2026-01-23 | 15.56 | 15.68 | 0.15 | 0.97% | 15.20 | 15.72 | 119230 | 18429.77 | 2.45% |
| 2026-01-22 | 15.93 | 15.53 | -0.43 | -2.69% | 15.48 | 16.38 | 171414 | 27020.45 | 3.52% |
| 2026-01-21 | 15.72 | 15.96 | 0.24 | 1.53% | 15.62 | 16.01 | 130024 | 20640.67 | 2.67% |
| 2026-01-20 | 15.61 | 15.72 | 0.11 | 0.70% | 15.47 | 15.92 | 114551 | 17948.71 | 2.35% |
| 2026-01-19 | 15.58 | 15.61 | 0.06 | 0.39% | 15.36 | 15.65 | 119915 | 18585.66 | 2.46% |
| 2026-01-16 | 14.83 | 15.55 | 0.71 | 4.78% | 14.73 | 15.63 | 159870 | 24445.51 | 3.28% |
| 2026-01-15 | 14.90 | 14.84 | -0.22 | -1.46% | 14.69 | 15.08 | 114875 | 17061.98 | 2.36% |
| 2026-01-14 | 15.17 | 15.06 | -0.15 | -0.99% | 14.87 | 15.62 | 180233 | 27457.85 | 3.70% |
| 2026-01-13 | 15.16 | 15.21 | 0.10 | 0.66% | 14.95 | 15.82 | 176377 | 27157.65 | 3.62% |
| 2026-01-12 | 15.15 | 15.11 | 0.14 | 0.94% | 14.57 | 15.21 | 166635 | 24843.09 | 3.42% |
| 2026-01-09 | 14.62 | 14.97 | 0.35 | 2.39% | 14.46 | 14.99 | 132260 | 19581.02 | 2.71% |
| 2026-01-08 | 14.57 | 14.62 | 0.05 | 0.34% | 14.41 | 14.79 | 104676 | 15272.28 | 2.15% |
| 2026-01-07 | 14.34 | 14.57 | 0.18 | 1.25% | 14.28 | 14.66 | 93629 | 13589.33 | 1.92% |
| 2026-01-06 | 14.20 | 14.39 | 0.24 | 1.70% | 14.17 | 14.70 | 149335 | 21555.22 | 3.07% |
| 2026-01-05 | 14.18 | 14.15 | -0.05 | -0.35% | 13.81 | 14.24 | 124998 | 17594.01 | 2.57% |
| 2025-12-31 | 14.18 | 14.20 | 0.02 | 0.14% | 13.94 | 14.50 | 109669 | 15570.29 | 2.25% |
| 2025-12-30 | 14.33 | 14.18 | -0.12 | -0.84% | 13.82 | 14.34 | 100428 | 14157.22 | 2.06% |
| 2025-12-29 | 13.81 | 14.30 | 0.41 | 2.95% | 13.80 | 14.41 | 146288 | 20716.98 | 3.00% |
| 2025-12-26 | 14.33 | 13.89 | -0.44 | -3.07% | 13.86 | 14.52 | 146824 | 20677.85 | 3.01% |
| 2025-12-25 | 14.10 | 14.33 | 0.23 | 1.63% | 13.85 | 14.56 | 167554 | 23945.17 | 3.51% |
| 2025-12-24 | 13.82 | 14.10 | 0.24 | 1.73% | 13.73 | 14.10 | 100346 | 14021.08 | 2.10% |
| 2025-12-23 | 13.76 | 13.86 | 0.01 | 0.07% | 13.63 | 13.88 | 65208 | 8967.56 | 1.37% |
| 2025-12-22 | 13.80 | 13.85 | 0.27 | 1.99% | 13.62 | 13.93 | 94309 | 13021.73 | 1.98% |
| 2025-12-19 | 13.68 | 13.58 | 0.01 | 0.07% | 13.43 | 13.73 | 60498 | 8217.05 | 1.27% |
| 2025-12-18 | 13.38 | 13.57 | 0.15 | 1.12% | 13.34 | 13.88 | 90628 | 12390.91 | 1.90% |
| 2025-12-17 | 13.50 | 13.42 | -0.02 | -0.15% | 13.23 | 13.63 | 103613 | 13912.74 | 2.17% |
| 2025-12-16 | 14.00 | 13.44 | -0.57 | -4.07% | 13.44 | 14.00 | 109337 | 14885.91 | 2.29% |
| 2025-12-15 | 13.82 | 14.01 | 0.41 | 3.01% | 13.50 | 14.08 | 146765 | 20321.23 | 3.07% |
| 2025-12-12 | 13.83 | 13.60 | -0.29 | -2.09% | 13.56 | 13.88 | 130362 | 17820.28 | 2.73% |
| 2025-12-11 | 13.98 | 13.89 | -0.10 | -0.71% | 13.70 | 14.17 | 154196 | 21448.95 | 3.23% |
| 2025-12-10 | 13.83 | 13.99 | 0.16 | 1.16% | 13.65 | 14.19 | 137651 | 19161.24 | 2.88% |
| 2025-12-09 | 13.79 | 13.83 | -0.08 | -0.58% | 13.72 | 14.07 | 134710 | 18726.76 | 2.82% |
| 2025-12-08 | 13.98 | 13.91 | 0.04 | 0.29% | 13.45 | 13.98 | 141672 | 19516.52 | 2.97% |
| 2025-12-05 | 13.63 | 13.87 | 0.09 | 0.65% | 13.40 | 14.05 | 155268 | 21385.55 | 3.25% |
| 2025-12-04 | 13.51 | 13.78 | 0.25 | 1.85% | 13.51 | 13.96 | 180510 | 24820.08 | 3.78% |
| 2025-12-03 | 13.53 | 13.53 | -0.03 | -0.22% | 13.37 | 13.83 | 162932 | 22116.82 | 3.41% |
| 2025-12-02 | 13.60 | 13.56 | 0.03 | 0.22% | 13.26 | 13.67 | 170818 | 22959.76 | 3.58% |
| 2025-12-01 | 13.78 | 13.53 | -0.28 | -2.03% | 13.40 | 13.83 | 262467 | 35595.88 | 5.47% |
| 2025-11-28 | 13.10 | 13.81 | 0.81 | 6.23% | 13.00 | 14.08 | 439618 | 59468.43 | 9.15% |
| 2025-11-27 | 12.04 | 13.00 | 0.97 | 8.06% | 12.00 | 13.23 | 325374 | 41967.18 | 6.78% |
| 2025-11-26 | 12.09 | 12.03 | -0.06 | -0.50% | 11.97 | 12.36 | 72407 | 8808.79 | 1.51% |
| 2025-11-25 | 12.03 | 12.09 | 0.06 | 0.50% | 11.99 | 12.45 | 103194 | 12609.17 | 2.15% |
| 2025-11-24 | 11.77 | 12.03 | 0.41 | 3.53% | 11.55 | 12.11 | 94624 | 11198.02 | 1.97% |
| 2025-11-21 | 11.93 | 11.62 | -0.43 | -3.57% | 11.20 | 12.09 | 184828 | 21442.41 | 3.85% |
| 2025-11-20 | 12.43 | 12.05 | -0.33 | -2.67% | 11.98 | 12.54 | 111351 | 13644.57 | 2.32% |
| 2025-11-19 | 12.81 | 12.38 | -0.58 | -4.48% | 12.30 | 12.96 | 143954 | 17988.55 | 3.00% |
| 2025-11-18 | 13.10 | 12.96 | -0.12 | -0.92% | 12.86 | 13.17 | 128076 | 16685.44 | 2.67% |
| 2025-11-17 | 13.06 | 13.08 | -0.01 | -0.08% | 12.88 | 13.15 | 148441 | 19310.26 | 3.09% |
| 2025-11-14 | 12.91 | 13.09 | 0.09 | 0.69% | 12.78 | 13.27 | 191064 | 25021.42 | 3.98% |
| 2025-11-13 | 12.18 | 13.00 | 0.75 | 6.12% | 12.18 | 13.18 | 283490 | 36406.64 | 5.90% |
| 2025-11-12 | 12.61 | 12.25 | -0.37 | -2.93% | 12.14 | 12.66 | 167701 | 20660.77 | 3.49% |
| 2025-11-11 | 12.47 | 12.62 | 0.21 | 1.69% | 12.41 | 12.79 | 188835 | 23783.15 | 3.93% |
| 2025-11-10 | 12.43 | 12.41 | -0.05 | -0.40% | 12.34 | 12.59 | 143021 | 17776.37 | 2.98% |
| 2025-11-07 | 12.82 | 12.46 | -0.34 | -2.66% | 12.43 | 12.87 | 207926 | 26092.12 | 4.33% |
| 2025-11-06 | 12.90 | 12.80 | -0.27 | -2.07% | 12.68 | 13.12 | 285207 | 36610.27 | 5.94% |
| 2025-11-05 | 12.85 | 13.07 | 0.00 | 0.00% | 12.80 | 13.66 | 396751 | 52456.78 | 8.26% |
| 2025-11-04 | 12.70 | 13.07 | 0.26 | 2.03% | 12.58 | 13.38 | 347424 | 44962.02 | 7.23% |
| 2025-11-03 | 12.90 | 12.81 | -0.08 | -0.62% | 12.56 | 12.93 | 280684 | 35628.70 | 5.85% |
| 2025-10-31 | 12.43 | 12.89 | 0.52 | 4.20% | 12.35 | 13.05 | 423610 | 54268.34 | 8.82% |
| 2025-10-30 | 12.25 | 12.37 | 0.33 | 2.74% | 12.06 | 12.64 | 364036 | 45082.26 | 7.58% |
| 2025-10-29 | 12.04 | 12.04 | 0.08 | 0.67% | 11.76 | 12.06 | 153760 | 18319.65 | 3.20% |
| 2025-10-28 | 11.95 | 11.96 | -0.10 | -0.83% | 11.81 | 12.13 | 152991 | 18360.45 | 3.19% |
| 2025-10-27 | 11.98 | 12.06 | 0.16 | 1.34% | 11.90 | 12.28 | 171826 | 20750.29 | 3.58% |
| 2025-10-24 | 11.65 | 11.90 | 0.28 | 2.41% | 11.62 | 12.09 | 233633 | 27790.61 | 4.87% |
| 2025-10-23 | 11.73 | 11.62 | -0.19 | -1.61% | 11.35 | 11.78 | 133175 | 15365.28 | 2.77% |
| 2025-10-22 | 12.00 | 11.81 | -0.22 | -1.83% | 11.71 | 12.00 | 141422 | 16704.24 | 2.95% |
| 2025-10-21 | 12.17 | 12.03 | -0.26 | -2.12% | 11.89 | 12.25 | 256446 | 30788.17 | 5.34% |
| 2025-10-20 | 12.22 | 12.29 | 0.26 | 2.16% | 12.05 | 12.36 | 304728 | 37205.06 | 6.35% |
| 2025-10-17 | 12.34 | 12.03 | -0.18 | -1.47% | 12.00 | 12.60 | 289071 | 35218.12 | 6.02% |
| 2025-10-16 | 12.10 | 12.21 | 0.11 | 0.91% | 11.92 | 12.48 | 489469 | 59813.77 | 10.19% |
| 2025-10-15 | 11.01 | 12.10 | 1.10 | 10.00% | 10.84 | 12.10 | 288726 | 33668.59 | 6.01% |
| 2025-10-14 | 11.32 | 11.00 | -0.26 | -2.31% | 10.88 | 11.43 | 147064 | 16310.95 | 3.06% |
| 2025-10-13 | 11.00 | 11.26 | -0.16 | -1.40% | 10.83 | 11.35 | 142592 | 15946.20 | 2.97% |
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。
