| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 12.64 | 12.09 | -0.46 | -3.67% | 12.05 | 12.95 | 168264 | 20762.65 | 5.10% |
| 2025-06-19 | 12.62 | 12.55 | -0.15 | -1.18% | 12.47 | 12.84 | 157979 | 19963.52 | 4.79% |
| 2025-06-18 | 12.04 | 12.70 | 0.64 | 5.31% | 11.80 | 12.75 | 193846 | 23936.77 | 5.88% |
| 2025-06-17 | 12.22 | 12.06 | -0.16 | -1.31% | 11.93 | 12.43 | 93597 | 11340.89 | 2.84% |
| 2025-06-16 | 12.10 | 12.22 | 0.08 | 0.66% | 12.05 | 12.32 | 75831 | 9264.68 | 2.30% |
| 2025-06-13 | 12.50 | 12.14 | -0.36 | -2.88% | 12.01 | 12.54 | 131216 | 15985.10 | 3.98% |
| 2025-06-12 | 12.67 | 12.50 | -0.02 | -0.16% | 12.31 | 12.80 | 113570 | 14289.46 | 3.44% |
| 2025-06-11 | 12.39 | 12.52 | 0.08 | 0.64% | 12.35 | 12.65 | 95572 | 11961.44 | 2.90% |
| 2025-06-10 | 12.56 | 12.44 | -0.14 | -1.11% | 12.18 | 12.57 | 132754 | 16397.73 | 4.02% |
| 2025-06-09 | 12.68 | 12.58 | -0.15 | -1.18% | 12.46 | 12.85 | 152609 | 19230.47 | 4.63% |
| 2025-06-06 | 12.82 | 12.73 | -0.09 | -0.70% | 12.62 | 12.99 | 105971 | 13493.45 | 3.21% |
| 2025-06-05 | 12.68 | 12.82 | 0.14 | 1.10% | 12.56 | 12.90 | 131426 | 16753.87 | 3.98% |
| 2025-06-04 | 12.44 | 12.68 | 0.26 | 2.09% | 12.44 | 13.20 | 221953 | 28564.60 | 6.73% |
| 2025-06-03 | 12.20 | 12.42 | 0.06 | 0.49% | 12.19 | 12.58 | 108922 | 13516.61 | 3.30% |
| 2025-05-30 | 12.68 | 12.36 | -0.44 | -3.44% | 12.14 | 12.80 | 185581 | 22959.23 | 5.62% |
| 2025-05-29 | 12.57 | 12.80 | 0.22 | 1.75% | 12.52 | 12.88 | 196227 | 24955.38 | 5.95% |
| 2025-05-28 | 12.80 | 12.58 | -0.37 | -2.86% | 12.50 | 13.06 | 248467 | 31623.66 | 7.53% |
| 2025-05-27 | 13.30 | 12.95 | -0.82 | -5.95% | 12.57 | 13.30 | 319593 | 41213.18 | 9.69% |
| 2025-05-26 | 13.93 | 13.77 | 0.05 | 0.36% | 13.37 | 13.93 | 195318 | 26696.22 | 5.92% |
| 2025-05-23 | 13.60 | 13.72 | -0.15 | -1.08% | 13.41 | 14.31 | 321175 | 44668.04 | 9.73% |
| 2025-05-22 | 13.40 | 13.87 | 0.32 | 2.36% | 13.37 | 14.18 | 244778 | 33925.11 | 7.42% |
| 2025-05-21 | 13.31 | 13.55 | -0.05 | -0.37% | 13.31 | 13.75 | 233556 | 31565.20 | 7.08% |
| 2025-05-20 | 14.08 | 13.60 | -0.71 | -4.96% | 13.36 | 14.24 | 393506 | 53674.92 | 11.93% |
| 2025-05-19 | 14.46 | 14.31 | -0.22 | -1.51% | 13.90 | 14.88 | 293355 | 42320.27 | 8.89% |
| 2025-05-16 | 14.40 | 14.53 | -0.27 | -1.82% | 14.30 | 15.52 | 467118 | 70273.49 | 14.16% |
| 2025-05-15 | 14.30 | 14.80 | 0.16 | 1.09% | 13.57 | 14.97 | 443263 | 62156.22 | 13.43% |
| 2025-05-14 | 14.03 | 14.64 | 0.68 | 4.87% | 13.85 | 15.13 | 608129 | 88583.05 | 18.43% |
| 2025-05-13 | 13.80 | 13.96 | 0.42 | 3.10% | 13.43 | 14.26 | 415538 | 57459.41 | 12.59% |
| 2025-05-12 | 13.19 | 13.54 | 0.60 | 4.64% | 13.19 | 13.70 | 350454 | 47289.59 | 10.62% |
| 2025-05-09 | 13.60 | 12.94 | -0.86 | -6.23% | 12.73 | 13.82 | 408719 | 53615.84 | 12.39% |
| 2025-05-08 | 13.09 | 13.80 | 0.59 | 4.47% | 13.01 | 14.24 | 451025 | 62359.15 | 13.67% |
| 2025-05-07 | 12.99 | 13.21 | 0.34 | 2.64% | 12.88 | 13.71 | 521566 | 69107.15 | 15.81% |
| 2025-05-06 | 12.65 | 12.87 | 0.12 | 0.94% | 12.50 | 13.08 | 438192 | 55901.91 | 13.28% |
| 2025-04-30 | 12.01 | 12.75 | 0.74 | 6.16% | 12.00 | 13.20 | 543330 | 67924.96 | 16.47% |
| 2025-04-29 | 11.43 | 12.01 | 0.57 | 4.98% | 11.24 | 12.28 | 434065 | 51642.93 | 13.16% |
| 2025-04-28 | 11.85 | 11.44 | -0.63 | -5.22% | 11.38 | 11.95 | 373244 | 43272.94 | 11.31% |
| 2025-04-25 | 11.25 | 12.07 | 0.49 | 4.23% | 11.22 | 12.47 | 625008 | 73964.47 | 18.94% |
| 2025-04-24 | 11.11 | 11.58 | 0.47 | 4.23% | 10.70 | 11.87 | 792834 | 89455.72 | 24.03% |
| 2025-04-23 | 10.28 | 11.11 | 1.01 | 10.00% | 10.28 | 11.11 | 370485 | 40609.13 | 11.23% |
| 2025-04-22 | 10.70 | 10.10 | -0.38 | -3.63% | 10.04 | 10.73 | 211160 | 21726.41 | 6.40% |
| 2025-04-21 | 10.01 | 10.48 | 0.45 | 4.49% | 9.85 | 10.58 | 302209 | 31261.33 | 9.16% |
| 2025-04-18 | 10.04 | 10.03 | 0.00 | 0.00% | 9.90 | 10.20 | 149775 | 15003.86 | 4.54% |
| 2025-04-17 | 10.07 | 10.03 | -0.01 | -0.10% | 9.92 | 10.36 | 249234 | 25227.77 | 7.55% |
| 2025-04-16 | 10.51 | 10.04 | -0.46 | -4.38% | 9.95 | 10.60 | 308380 | 31335.11 | 9.35% |
| 2025-04-15 | 10.32 | 10.50 | 0.33 | 3.24% | 10.08 | 10.93 | 480912 | 50341.18 | 14.58% |
| 2025-04-14 | 10.22 | 10.17 | 0.10 | 0.99% | 10.05 | 10.59 | 310502 | 32015.72 | 9.41% |
| 2025-04-11 | 9.60 | 10.07 | 0.41 | 4.24% | 9.45 | 10.38 | 421388 | 41909.32 | 12.77% |
| 2025-04-10 | 9.58 | 9.66 | 0.29 | 3.09% | 9.54 | 10.17 | 519284 | 51192.56 | 15.74% |
| 2025-04-09 | 8.71 | 9.37 | -0.08 | -0.85% | 8.51 | 9.67 | 622873 | 55536.60 | 18.88% |
| 2025-04-08 | 9.45 | 9.45 | -1.05 | -10.00% | 9.45 | 9.45 | 34989 | 3306.46 | 1.06% |
| 2025-04-07 | 10.50 | 10.50 | -1.17 | -10.03% | 10.50 | 10.64 | 40761 | 4286.95 | 1.24% |
| 2025-04-03 | 11.35 | 11.67 | 0.12 | 1.04% | 11.33 | 12.20 | 584318 | 68918.01 | 17.71% |
| 2025-04-02 | 10.83 | 11.55 | 0.68 | 6.26% | 10.80 | 11.96 | 670511 | 76833.45 | 20.32% |
| 2025-04-01 | 10.97 | 10.87 | -0.05 | -0.46% | 10.78 | 11.23 | 271449 | 29865.54 | 8.23% |
| 2025-03-31 | 10.88 | 10.92 | -0.10 | -0.91% | 10.38 | 11.03 | 356911 | 38114.98 | 10.82% |
| 2025-03-28 | 11.72 | 11.02 | -0.62 | -5.33% | 10.85 | 11.89 | 442573 | 49579.80 | 13.41% |
| 2025-03-27 | 12.93 | 11.64 | -1.29 | -9.98% | 11.64 | 12.93 | 463815 | 55749.66 | 14.06% |
| 2025-03-26 | 12.85 | 12.93 | -0.13 | -1.00% | 12.80 | 13.50 | 376726 | 49206.23 | 11.42% |
| 2025-03-25 | 14.02 | 13.06 | -0.76 | -5.50% | 13.03 | 14.52 | 513932 | 70781.61 | 15.58% |
| 2025-03-24 | 14.48 | 13.82 | -1.53 | -9.97% | 13.82 | 14.80 | 146833 | 20597.65 | 4.45% |
| 2025-03-21 | 15.99 | 15.35 | -1.70 | -9.97% | 15.35 | 16.32 | 250160 | 39153.72 | 7.58% |
| 2025-03-20 | 16.21 | 17.05 | 0.98 | 6.10% | 16.07 | 17.55 | 402530 | 68313.76 | 12.20% |
| 2025-03-19 | 16.35 | 16.07 | -0.56 | -3.37% | 15.81 | 16.99 | 330000 | 53747.39 | 10.00% |
| 2025-03-18 | 16.28 | 16.63 | 0.29 | 1.77% | 16.01 | 17.00 | 400685 | 66339.91 | 12.14% |
| 2025-03-17 | 16.66 | 16.34 | -0.26 | -1.57% | 15.92 | 16.99 | 417982 | 68540.09 | 12.67% |
| 2025-03-14 | 15.00 | 16.60 | 1.51 | 10.01% | 14.66 | 16.60 | 417531 | 66379.91 | 12.65% |
| 2025-03-13 | 15.58 | 15.09 | -0.96 | -5.98% | 14.89 | 16.39 | 379584 | 58617.68 | 11.50% |
| 2025-03-12 | 16.10 | 16.05 | 0.18 | 1.13% | 15.90 | 16.80 | 317950 | 51873.46 | 9.64% |
| 2025-03-11 | 15.83 | 15.87 | -0.66 | -3.99% | 14.88 | 16.19 | 357033 | 55766.32 | 10.82% |
| 2025-03-10 | 15.90 | 16.53 | 0.82 | 5.22% | 15.03 | 17.28 | 436559 | 69006.34 | 13.23% |
| 2025-03-07 | 14.00 | 15.71 | 1.43 | 10.01% | 13.82 | 15.71 | 488536 | 74245.63 | 14.81% |
| 2025-03-06 | 12.62 | 14.28 | 1.30 | 10.02% | 12.61 | 14.28 | 307885 | 42112.88 | 9.33% |
| 2025-03-05 | 12.17 | 12.98 | 0.46 | 3.67% | 12.17 | 13.33 | 547841 | 69391.12 | 16.60% |
| 2025-03-04 | 11.37 | 12.52 | 1.14 | 10.02% | 11.05 | 12.52 | 514666 | 62328.49 | 15.60% |
| 2025-03-03 | 11.00 | 11.38 | 0.22 | 1.97% | 10.30 | 11.45 | 493515 | 54532.72 | 14.96% |
| 2025-02-28 | 11.02 | 11.16 | -0.46 | -3.96% | 10.95 | 12.33 | 710347 | 81607.91 | 21.53% |
| 2025-02-27 | 10.90 | 11.62 | 1.06 | 10.04% | 10.90 | 11.62 | 739964 | 84772.61 | 22.43% |
| 2025-02-26 | 11.21 | 10.56 | 0.37 | 3.63% | 10.40 | 11.21 | 754901 | 82864.03 | 22.88% |
| 2025-02-25 | 9.97 | 10.19 | 0.93 | 10.04% | 9.75 | 10.19 | 224777 | 22696.02 | 6.81% |
| 2025-02-24 | 8.79 | 9.26 | 0.84 | 9.98% | 8.62 | 9.26 | 213163 | 19606.14 | 6.46% |
永茂泰(605208)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。
