| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 30.60 | 30.46 | 0.13 | 0.43% | 30.37 | 32.48 | 205011 | 63559.74 | 5.41% |
| 2025-08-18 | 29.23 | 30.33 | 1.94 | 6.83% | 29.08 | 30.76 | 214783 | 64344.88 | 5.67% |
| 2025-08-15 | 27.79 | 28.39 | 0.63 | 2.27% | 27.70 | 28.76 | 126509 | 35946.54 | 3.34% |
| 2025-08-14 | 28.73 | 27.76 | -0.96 | -3.34% | 27.58 | 28.90 | 129849 | 36535.89 | 3.42% |
| 2025-08-13 | 28.22 | 28.72 | 0.43 | 1.52% | 27.85 | 29.25 | 171500 | 49219.96 | 4.52% |
| 2025-08-12 | 26.88 | 28.29 | 1.60 | 5.99% | 26.50 | 28.49 | 185370 | 51359.21 | 4.89% |
| 2025-08-11 | 26.17 | 26.69 | 0.70 | 2.69% | 25.86 | 26.87 | 80746 | 21354.23 | 2.13% |
| 2025-08-08 | 25.59 | 25.99 | 0.40 | 1.56% | 25.59 | 26.10 | 61985 | 16081.18 | 1.63% |
| 2025-08-07 | 25.48 | 25.59 | -0.02 | -0.08% | 25.24 | 26.11 | 52148 | 13354.09 | 1.38% |
| 2025-08-06 | 25.51 | 25.61 | 0.03 | 0.12% | 25.40 | 25.75 | 47659 | 12178.97 | 1.26% |
| 2025-08-05 | 25.51 | 25.58 | 0.16 | 0.63% | 25.37 | 26.25 | 73291 | 18865.61 | 1.93% |
| 2025-08-04 | 25.19 | 25.42 | 0.15 | 0.59% | 24.92 | 25.67 | 47812 | 12125.98 | 1.26% |
| 2025-08-01 | 24.79 | 25.27 | 0.49 | 1.98% | 24.79 | 25.95 | 65270 | 16584.29 | 1.72% |
| 2025-07-31 | 25.06 | 24.78 | -0.28 | -1.12% | 24.66 | 25.40 | 37305 | 9342.33 | 0.98% |
| 2025-07-30 | 24.66 | 25.06 | 0.29 | 1.17% | 24.61 | 25.38 | 40725 | 10216.01 | 1.07% |
| 2025-07-29 | 24.95 | 24.77 | -0.21 | -0.84% | 24.70 | 25.25 | 48741 | 12126.28 | 1.29% |
| 2025-07-28 | 24.98 | 24.98 | -0.02 | -0.08% | 24.65 | 25.19 | 44379 | 11043.40 | 1.17% |
| 2025-07-25 | 25.19 | 25.00 | -0.17 | -0.68% | 24.96 | 25.44 | 30218 | 7602.54 | 0.80% |
| 2025-07-24 | 25.11 | 25.17 | 0.06 | 0.24% | 24.83 | 25.26 | 41917 | 10473.18 | 1.11% |
| 2025-07-23 | 25.48 | 25.11 | -0.48 | -1.88% | 25.00 | 25.59 | 48415 | 12233.45 | 1.28% |
| 2025-07-22 | 24.70 | 25.59 | 0.98 | 3.98% | 24.62 | 25.97 | 82678 | 21052.78 | 2.18% |
| 2025-07-21 | 24.40 | 24.61 | 0.23 | 0.94% | 24.24 | 24.65 | 34400 | 8422.76 | 0.91% |
| 2025-07-18 | 24.40 | 24.38 | -0.07 | -0.29% | 24.24 | 24.77 | 33669 | 8228.97 | 0.89% |
| 2025-07-17 | 24.16 | 24.45 | 0.23 | 0.95% | 24.16 | 24.88 | 45450 | 11140.53 | 1.20% |
| 2025-07-16 | 24.12 | 24.22 | 0.05 | 0.21% | 24.02 | 24.27 | 31669 | 7654.11 | 0.84% |
| 2025-07-15 | 23.91 | 24.17 | 0.28 | 1.17% | 23.90 | 24.91 | 65796 | 16024.68 | 1.74% |
| 2025-07-14 | 23.64 | 23.89 | 0.28 | 1.19% | 23.57 | 24.15 | 43071 | 10282.05 | 1.14% |
| 2025-07-11 | 23.97 | 23.61 | -0.26 | -1.09% | 23.45 | 24.02 | 66340 | 15696.57 | 1.75% |
| 2025-07-10 | 24.21 | 23.87 | 0.19 | 0.80% | 23.63 | 24.35 | 82029 | 19609.41 | 2.16% |
| 2025-07-09 | 24.41 | 23.68 | -0.69 | -2.83% | 23.50 | 24.91 | 72220 | 17250.23 | 1.90% |
| 2025-07-08 | 24.00 | 24.37 | 0.24 | 0.99% | 23.98 | 24.41 | 50401 | 12210.32 | 1.33% |
| 2025-07-07 | 23.96 | 24.13 | 0.39 | 1.64% | 23.78 | 24.28 | 48380 | 11630.26 | 1.28% |
| 2025-07-04 | 23.76 | 23.74 | -0.03 | -0.13% | 23.59 | 23.88 | 36492 | 8656.47 | 0.96% |
| 2025-07-03 | 24.15 | 23.77 | -0.33 | -1.37% | 23.39 | 24.16 | 68740 | 16299.32 | 1.81% |
| 2025-07-02 | 23.45 | 24.10 | 0.73 | 3.12% | 23.22 | 24.22 | 107385 | 25617.57 | 2.83% |
| 2025-07-01 | 23.03 | 23.37 | 0.33 | 1.43% | 22.93 | 23.43 | 54643 | 12652.11 | 1.44% |
| 2025-06-30 | 22.89 | 23.04 | 0.34 | 1.50% | 22.76 | 23.18 | 55189 | 12712.20 | 1.46% |
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。
