| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.98 | 25.60 | 0.68 | 2.73% | 24.90 | 25.65 | 49724 | 12575.24 | 0.99% |
| 2025-12-16 | 25.44 | 24.92 | -0.52 | -2.04% | 24.82 | 25.60 | 52232 | 13083.52 | 1.04% |
| 2025-12-15 | 25.68 | 25.44 | -0.46 | -1.78% | 25.42 | 25.89 | 46350 | 11871.64 | 0.92% |
| 2025-12-12 | 25.69 | 25.90 | 0.21 | 0.82% | 25.67 | 25.95 | 56536 | 14585.30 | 1.12% |
| 2025-12-11 | 26.15 | 25.69 | -0.42 | -1.61% | 25.68 | 26.27 | 50478 | 13081.68 | 1.00% |
| 2025-12-10 | 26.24 | 26.11 | -0.18 | -0.68% | 25.78 | 26.35 | 61547 | 15985.65 | 1.22% |
| 2025-12-09 | 26.07 | 26.29 | 0.22 | 0.84% | 25.99 | 26.72 | 94231 | 24932.47 | 1.87% |
| 2025-12-08 | 25.96 | 26.07 | 0.18 | 0.70% | 25.92 | 26.38 | 62567 | 16354.18 | 1.24% |
| 2025-12-05 | 25.84 | 25.89 | 0.01 | 0.04% | 25.61 | 25.94 | 43094 | 11112.64 | 0.86% |
| 2025-12-04 | 25.69 | 25.88 | 0.19 | 0.74% | 25.59 | 25.97 | 49412 | 12752.17 | 0.98% |
| 2025-12-03 | 25.65 | 25.69 | 0.00 | 0.00% | 25.54 | 25.93 | 46602 | 11968.77 | 0.93% |
| 2025-12-02 | 25.58 | 25.69 | 0.05 | 0.20% | 25.42 | 25.89 | 51010 | 13090.59 | 1.01% |
| 2025-12-01 | 25.30 | 25.64 | 0.31 | 1.22% | 25.30 | 25.93 | 68751 | 17680.25 | 1.37% |
| 2025-11-28 | 25.89 | 25.33 | -0.29 | -1.13% | 25.26 | 25.89 | 71791 | 18240.75 | 1.43% |
| 2025-11-27 | 24.66 | 25.62 | 0.97 | 3.94% | 24.66 | 26.06 | 134803 | 34577.47 | 2.68% |
| 2025-11-26 | 24.90 | 24.65 | -0.25 | -1.00% | 24.61 | 25.01 | 51208 | 12711.13 | 1.02% |
| 2025-11-25 | 24.60 | 24.90 | 0.49 | 2.01% | 24.46 | 25.23 | 73859 | 18443.09 | 1.47% |
| 2025-11-24 | 24.36 | 24.41 | 0.08 | 0.33% | 24.18 | 24.58 | 66408 | 16191.64 | 1.32% |
| 2025-11-21 | 25.49 | 24.33 | -1.47 | -5.70% | 24.30 | 25.74 | 119825 | 29655.69 | 2.38% |
| 2025-11-20 | 26.26 | 25.80 | -0.27 | -1.04% | 25.76 | 26.66 | 75658 | 19813.99 | 1.50% |
| 2025-11-19 | 26.21 | 26.07 | -0.32 | -1.21% | 25.81 | 26.90 | 75951 | 19834.11 | 1.51% |
| 2025-11-18 | 27.18 | 26.39 | -0.72 | -2.66% | 26.23 | 27.46 | 101864 | 27158.91 | 2.03% |
| 2025-11-17 | 27.72 | 27.11 | -0.64 | -2.31% | 26.90 | 28.08 | 101491 | 27683.37 | 2.02% |
| 2025-11-14 | 27.97 | 27.75 | -0.45 | -1.60% | 27.62 | 28.56 | 124068 | 34707.01 | 2.47% |
| 2025-11-13 | 27.20 | 28.20 | 0.89 | 3.26% | 27.20 | 28.69 | 182548 | 51228.52 | 3.63% |
| 2025-11-12 | 27.46 | 27.31 | -0.15 | -0.55% | 26.69 | 27.75 | 108349 | 29482.80 | 2.15% |
| 2025-11-11 | 27.66 | 27.46 | -0.27 | -0.97% | 27.08 | 27.97 | 117514 | 32304.89 | 2.34% |
| 2025-11-10 | 27.24 | 27.73 | 0.73 | 2.70% | 27.18 | 28.65 | 182995 | 51415.63 | 3.64% |
| 2025-11-07 | 26.06 | 27.00 | 0.72 | 2.74% | 25.95 | 27.33 | 127809 | 34320.40 | 2.54% |
| 2025-11-06 | 25.70 | 26.28 | 0.53 | 2.06% | 25.68 | 26.48 | 90208 | 23648.79 | 1.79% |
| 2025-11-05 | 25.16 | 25.75 | 0.46 | 1.82% | 25.08 | 25.93 | 81366 | 20781.81 | 1.62% |
| 2025-11-04 | 26.33 | 25.29 | -1.02 | -3.88% | 25.10 | 26.38 | 130919 | 33540.71 | 2.60% |
| 2025-11-03 | 27.62 | 26.31 | -1.37 | -4.95% | 26.15 | 27.67 | 158034 | 41827.59 | 3.14% |
| 2025-10-31 | 27.38 | 27.68 | 0.33 | 1.21% | 27.38 | 28.67 | 139485 | 39259.44 | 2.77% |
| 2025-10-30 | 27.80 | 27.35 | -0.55 | -1.97% | 27.26 | 27.89 | 94881 | 26130.26 | 1.89% |
| 2025-10-29 | 27.62 | 27.90 | 0.27 | 0.98% | 27.41 | 27.96 | 83525 | 23125.53 | 1.66% |
| 2025-10-28 | 27.34 | 27.63 | 0.29 | 1.06% | 27.17 | 28.10 | 130455 | 36208.62 | 2.59% |
| 2025-10-27 | 27.09 | 27.34 | 0.47 | 1.75% | 27.09 | 27.66 | 117320 | 32119.81 | 2.33% |
| 2025-10-24 | 26.41 | 26.87 | 0.54 | 2.05% | 26.37 | 26.89 | 94046 | 25082.88 | 1.87% |
| 2025-10-23 | 26.85 | 26.33 | -0.52 | -1.94% | 25.85 | 26.88 | 152576 | 40051.46 | 3.03% |
| 2025-10-22 | 27.80 | 26.85 | -1.10 | -3.94% | 26.77 | 27.82 | 140195 | 38033.12 | 2.79% |
| 2025-10-21 | 28.00 | 27.95 | -0.05 | -0.18% | 27.30 | 28.04 | 145282 | 40310.29 | 2.89% |
| 2025-10-20 | 27.89 | 28.00 | 0.39 | 1.41% | 27.67 | 28.36 | 110062 | 30868.58 | 2.19% |
| 2025-10-17 | 28.65 | 27.61 | -0.98 | -3.43% | 27.59 | 28.88 | 125959 | 35411.25 | 2.50% |
| 2025-10-16 | 28.72 | 28.59 | -0.23 | -0.80% | 28.35 | 28.85 | 118030 | 33706.08 | 2.35% |
| 2025-10-15 | 29.09 | 28.82 | -0.23 | -0.79% | 28.21 | 29.22 | 176333 | 50417.34 | 3.51% |
| 2025-10-14 | 30.75 | 29.05 | -1.46 | -4.79% | 28.94 | 30.87 | 237457 | 70956.76 | 4.72% |
| 2025-10-13 | 29.60 | 30.51 | -0.12 | -0.39% | 29.52 | 30.88 | 234506 | 70959.45 | 4.66% |
| 2025-10-10 | 30.21 | 30.63 | 0.49 | 1.63% | 30.15 | 30.95 | 360030 | 109928.12 | 7.18% |
| 2025-10-09 | 31.22 | 30.14 | 1.76 | 6.20% | 29.64 | 31.22 | 385663 | 117181.05 | 7.70% |
| 2025-09-30 | 28.45 | 28.38 | -0.12 | -0.42% | 28.08 | 28.60 | 123304 | 34875.27 | 2.46% |
| 2025-09-29 | 27.90 | 28.50 | 0.80 | 2.89% | 27.77 | 28.95 | 188256 | 53528.57 | 3.88% |
| 2025-09-26 | 27.53 | 27.70 | 0.20 | 0.73% | 27.26 | 28.30 | 147088 | 40664.73 | 3.03% |
| 2025-09-25 | 27.83 | 27.50 | -0.46 | -1.65% | 27.50 | 28.25 | 95803 | 26602.03 | 1.98% |
| 2025-09-24 | 27.52 | 27.96 | 0.24 | 0.87% | 27.36 | 28.27 | 114894 | 32059.78 | 2.37% |
| 2025-09-23 | 27.98 | 27.72 | -0.26 | -0.93% | 26.95 | 28.38 | 107417 | 29517.96 | 2.22% |
| 2025-09-22 | 28.56 | 27.98 | -0.30 | -1.06% | 27.37 | 29.00 | 147096 | 41152.63 | 3.03% |
| 2025-09-19 | 27.71 | 28.28 | 0.51 | 1.84% | 27.50 | 28.79 | 199983 | 56587.85 | 4.12% |
| 2025-09-18 | 27.18 | 27.77 | 0.64 | 2.36% | 26.84 | 28.04 | 151727 | 41785.62 | 3.13% |
| 2025-09-17 | 27.10 | 27.13 | -0.11 | -0.40% | 26.90 | 27.49 | 83423 | 22709.26 | 1.72% |
| 2025-09-16 | 26.86 | 27.24 | 0.36 | 1.34% | 26.46 | 27.27 | 116510 | 31315.88 | 2.40% |
| 2025-09-15 | 27.52 | 26.88 | -0.82 | -2.96% | 26.70 | 27.60 | 127098 | 34419.89 | 2.62% |
| 2025-09-12 | 27.90 | 27.70 | -0.40 | -1.42% | 27.48 | 28.25 | 89139 | 24765.73 | 2.35% |
| 2025-09-11 | 27.54 | 28.10 | 0.56 | 2.03% | 27.28 | 28.28 | 78678 | 21977.26 | 2.08% |
| 2025-09-10 | 27.59 | 27.54 | -0.02 | -0.07% | 27.26 | 28.02 | 74460 | 20639.46 | 1.96% |
| 2025-09-09 | 28.36 | 27.56 | -0.75 | -2.65% | 27.42 | 28.36 | 73142 | 20354.75 | 1.93% |
| 2025-09-08 | 28.33 | 28.31 | 0.11 | 0.39% | 27.62 | 28.39 | 94359 | 26452.25 | 2.49% |
| 2025-09-05 | 27.59 | 28.20 | 0.71 | 2.58% | 27.50 | 28.20 | 75116 | 20947.37 | 1.98% |
| 2025-09-04 | 28.69 | 27.49 | -1.28 | -4.45% | 26.89 | 29.00 | 117131 | 32571.77 | 3.09% |
| 2025-09-03 | 28.86 | 28.77 | 0.15 | 0.52% | 28.33 | 29.16 | 80143 | 23045.85 | 2.11% |
| 2025-09-02 | 29.61 | 28.62 | -1.17 | -3.93% | 28.55 | 29.95 | 100719 | 29280.09 | 2.66% |
| 2025-09-01 | 30.56 | 29.79 | -1.11 | -3.59% | 29.73 | 30.83 | 128793 | 38822.40 | 3.40% |
| 2025-08-29 | 29.73 | 30.90 | 1.10 | 3.69% | 29.48 | 31.00 | 171193 | 51904.49 | 4.52% |
| 2025-08-28 | 29.25 | 29.80 | 0.18 | 0.61% | 28.55 | 29.81 | 178562 | 52285.69 | 4.71% |
| 2025-08-27 | 30.90 | 29.62 | -1.71 | -5.46% | 29.62 | 31.05 | 179972 | 54896.05 | 4.75% |
| 2025-08-26 | 31.62 | 31.33 | -1.02 | -3.15% | 31.10 | 32.23 | 130060 | 41130.05 | 3.43% |
| 2025-08-25 | 30.80 | 32.35 | 1.77 | 5.79% | 30.37 | 33.00 | 164773 | 52442.86 | 4.35% |
| 2025-08-22 | 29.56 | 30.58 | 0.81 | 2.72% | 29.36 | 31.03 | 142025 | 42975.00 | 3.75% |
| 2025-08-21 | 29.61 | 29.77 | -0.22 | -0.73% | 29.60 | 30.27 | 95796 | 28600.46 | 2.53% |
| 2025-08-20 | 30.20 | 29.99 | -0.47 | -1.54% | 29.30 | 30.29 | 134419 | 40137.11 | 3.55% |
永和股份(605020)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。
