| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.58 | 12.61 | 0.03 | 0.24% | 12.46 | 12.81 | 43427 | 5502.45 | 1.32% |
| 2025-12-17 | 12.51 | 12.58 | 0.08 | 0.64% | 12.25 | 12.59 | 45418 | 5626.37 | 1.38% |
| 2025-12-16 | 12.65 | 12.50 | -0.14 | -1.11% | 12.38 | 12.72 | 48410 | 6062.90 | 1.47% |
| 2025-12-15 | 12.67 | 12.64 | -0.25 | -1.94% | 12.61 | 12.93 | 53723 | 6847.94 | 1.63% |
| 2025-12-12 | 13.05 | 12.89 | -0.13 | -1.00% | 12.88 | 13.13 | 46329 | 6021.07 | 1.40% |
| 2025-12-11 | 13.47 | 13.02 | -0.42 | -3.13% | 13.00 | 13.50 | 78476 | 10319.91 | 2.38% |
| 2025-12-10 | 13.76 | 13.44 | 0.16 | 1.20% | 13.40 | 13.92 | 98025 | 13291.57 | 2.97% |
| 2025-12-09 | 13.40 | 13.28 | -0.19 | -1.41% | 13.26 | 13.54 | 30843 | 4133.72 | 0.93% |
| 2025-12-08 | 13.37 | 13.47 | 0.12 | 0.90% | 13.32 | 13.54 | 43488 | 5842.42 | 1.32% |
| 2025-12-05 | 13.17 | 13.35 | 0.16 | 1.21% | 13.06 | 13.35 | 48589 | 6444.86 | 1.47% |
| 2025-12-04 | 13.17 | 13.19 | 0.02 | 0.15% | 13.04 | 13.36 | 43610 | 5767.30 | 1.32% |
| 2025-12-03 | 13.13 | 13.17 | 0.06 | 0.46% | 13.06 | 13.30 | 42689 | 5615.11 | 1.29% |
| 2025-12-02 | 13.40 | 13.11 | -0.29 | -2.16% | 13.09 | 13.50 | 42033 | 5542.84 | 1.27% |
| 2025-12-01 | 13.50 | 13.40 | 0.00 | 0.00% | 13.38 | 13.60 | 46894 | 6317.43 | 1.42% |
| 2025-11-28 | 13.19 | 13.40 | 0.23 | 1.75% | 13.13 | 13.40 | 42592 | 5657.52 | 1.29% |
| 2025-11-27 | 13.22 | 13.17 | -0.05 | -0.38% | 13.16 | 13.35 | 36344 | 4820.57 | 1.10% |
| 2025-11-26 | 13.18 | 13.22 | 0.04 | 0.30% | 13.13 | 13.38 | 43888 | 5824.45 | 1.33% |
| 2025-11-25 | 13.13 | 13.18 | 0.23 | 1.78% | 12.99 | 13.33 | 55200 | 7273.69 | 1.67% |
| 2025-11-24 | 13.18 | 12.95 | -0.14 | -1.07% | 12.69 | 13.23 | 76006 | 9790.23 | 2.30% |
| 2025-11-21 | 13.63 | 13.09 | -0.68 | -4.94% | 13.08 | 13.69 | 64323 | 8562.47 | 1.95% |
| 2025-11-20 | 13.92 | 13.77 | -0.05 | -0.36% | 13.69 | 14.03 | 43417 | 5993.42 | 1.32% |
| 2025-11-19 | 14.05 | 13.82 | -0.23 | -1.64% | 13.77 | 14.13 | 55052 | 7660.05 | 1.67% |
| 2025-11-18 | 14.27 | 14.05 | -0.21 | -1.47% | 14.02 | 14.27 | 64274 | 9068.09 | 1.95% |
| 2025-11-17 | 14.41 | 14.26 | -0.24 | -1.66% | 14.25 | 14.84 | 95134 | 13736.48 | 2.88% |
| 2025-11-14 | 14.48 | 14.50 | 0.02 | 0.14% | 14.31 | 14.69 | 62681 | 9135.70 | 1.90% |
| 2025-11-13 | 14.40 | 14.48 | 0.07 | 0.49% | 14.20 | 14.60 | 45706 | 6627.21 | 1.39% |
| 2025-11-12 | 14.53 | 14.41 | -0.20 | -1.37% | 14.34 | 14.82 | 58689 | 8504.09 | 1.78% |
| 2025-11-11 | 14.73 | 14.61 | -0.12 | -0.81% | 14.58 | 14.78 | 43467 | 6362.87 | 1.32% |
| 2025-11-10 | 14.94 | 14.73 | -0.08 | -0.54% | 14.61 | 15.00 | 67862 | 9998.11 | 2.06% |
| 2025-11-07 | 15.07 | 14.81 | -0.29 | -1.92% | 14.76 | 15.07 | 64942 | 9635.57 | 1.97% |
| 2025-11-06 | 15.06 | 15.10 | 0.18 | 1.21% | 14.62 | 15.14 | 86171 | 12885.24 | 2.61% |
| 2025-11-05 | 14.93 | 14.92 | -0.19 | -1.26% | 14.81 | 15.06 | 78658 | 11747.76 | 2.38% |
| 2025-11-04 | 15.22 | 15.11 | -0.13 | -0.85% | 15.00 | 15.47 | 95198 | 14474.34 | 2.89% |
| 2025-11-03 | 15.39 | 15.24 | -0.16 | -1.04% | 15.23 | 15.45 | 109946 | 16827.24 | 3.33% |
| 2025-10-31 | 15.19 | 15.40 | 0.24 | 1.58% | 15.13 | 15.62 | 157344 | 24243.66 | 4.77% |
| 2025-10-30 | 15.32 | 15.16 | -0.18 | -1.17% | 15.11 | 15.43 | 159900 | 24357.56 | 4.85% |
| 2025-10-29 | 16.14 | 15.34 | -0.35 | -2.23% | 15.14 | 16.14 | 309206 | 47711.57 | 9.37% |
| 2025-10-28 | 15.20 | 15.69 | 1.43 | 10.03% | 15.08 | 15.69 | 204596 | 31812.69 | 6.20% |
| 2025-10-27 | 14.18 | 14.26 | 0.24 | 1.71% | 13.98 | 14.35 | 81917 | 11637.00 | 2.48% |
| 2025-10-24 | 13.90 | 14.02 | 0.16 | 1.15% | 13.90 | 14.09 | 36675 | 5139.07 | 1.11% |
| 2025-10-23 | 13.86 | 13.86 | -0.06 | -0.43% | 13.66 | 13.93 | 52112 | 7162.48 | 1.58% |
| 2025-10-22 | 13.88 | 13.92 | -0.12 | -0.85% | 13.82 | 14.13 | 51717 | 7235.26 | 1.57% |
| 2025-10-21 | 14.23 | 14.04 | -0.22 | -1.54% | 13.83 | 14.25 | 84165 | 11771.01 | 2.55% |
| 2025-10-20 | 14.51 | 14.26 | 0.59 | 4.32% | 13.88 | 14.51 | 122887 | 17462.97 | 3.72% |
| 2025-10-17 | 14.27 | 13.67 | -0.71 | -4.94% | 13.61 | 14.38 | 102303 | 14238.34 | 3.10% |
| 2025-10-16 | 14.14 | 14.38 | 0.01 | 0.07% | 14.14 | 15.30 | 142771 | 20959.75 | 4.33% |
| 2025-10-15 | 14.20 | 14.37 | 0.39 | 2.79% | 13.91 | 14.42 | 91150 | 12872.08 | 2.76% |
| 2025-10-14 | 14.63 | 13.98 | -0.50 | -3.45% | 13.90 | 14.96 | 101600 | 14621.90 | 3.08% |
| 2025-10-13 | 14.20 | 14.48 | -0.22 | -1.50% | 13.91 | 14.61 | 92039 | 13135.01 | 2.79% |
| 2025-10-10 | 15.19 | 14.70 | -0.42 | -2.78% | 14.69 | 15.34 | 109765 | 16376.22 | 3.33% |
| 2025-10-09 | 14.68 | 15.12 | 0.72 | 5.00% | 14.65 | 15.23 | 138680 | 20818.81 | 4.20% |
| 2025-09-30 | 14.63 | 14.40 | -0.17 | -1.17% | 14.38 | 14.71 | 81753 | 11881.83 | 2.48% |
| 2025-09-29 | 14.60 | 14.57 | -0.01 | -0.07% | 14.38 | 14.76 | 64444 | 9396.98 | 1.95% |
| 2025-09-26 | 14.92 | 14.58 | -0.33 | -2.21% | 14.58 | 14.97 | 77124 | 11366.64 | 2.34% |
| 2025-09-25 | 15.05 | 14.91 | -0.07 | -0.47% | 14.77 | 15.32 | 98971 | 14934.29 | 3.00% |
| 2025-09-24 | 14.94 | 14.98 | 0.01 | 0.07% | 14.71 | 15.10 | 62396 | 9310.43 | 1.89% |
| 2025-09-23 | 15.37 | 14.97 | -0.41 | -2.67% | 14.65 | 15.50 | 125751 | 18791.46 | 3.81% |
| 2025-09-22 | 15.21 | 15.38 | 0.21 | 1.38% | 15.21 | 15.90 | 126079 | 19497.66 | 3.82% |
| 2025-09-19 | 15.40 | 15.17 | -0.33 | -2.13% | 15.11 | 15.64 | 88286 | 13492.16 | 2.68% |
| 2025-09-18 | 15.73 | 15.50 | -0.38 | -2.39% | 15.22 | 16.06 | 172404 | 27081.82 | 5.23% |
| 2025-09-17 | 15.62 | 15.88 | 0.06 | 0.38% | 15.62 | 16.10 | 106217 | 16849.91 | 3.22% |
| 2025-09-16 | 15.54 | 15.82 | 0.33 | 2.13% | 15.27 | 15.92 | 152067 | 23790.48 | 4.61% |
| 2025-09-15 | 15.39 | 15.49 | 0.10 | 0.65% | 15.30 | 15.75 | 125909 | 19578.21 | 3.82% |
| 2025-09-12 | 15.40 | 15.39 | -0.06 | -0.39% | 15.18 | 15.93 | 185501 | 28827.70 | 5.62% |
| 2025-09-11 | 14.85 | 15.45 | 0.40 | 2.66% | 14.70 | 15.68 | 335245 | 50762.66 | 10.16% |
| 2025-09-10 | 14.71 | 15.05 | 0.61 | 4.22% | 14.70 | 15.88 | 408125 | 63218.71 | 12.37% |
| 2025-09-09 | 14.51 | 14.44 | -0.14 | -0.96% | 14.34 | 14.75 | 75917 | 11027.22 | 2.30% |
| 2025-09-08 | 14.59 | 14.58 | 0.02 | 0.14% | 14.40 | 14.84 | 99204 | 14496.97 | 3.01% |
| 2025-09-05 | 14.12 | 14.56 | 0.45 | 3.19% | 13.97 | 14.65 | 91431 | 13146.36 | 2.77% |
| 2025-09-04 | 14.29 | 14.11 | -0.23 | -1.60% | 13.87 | 14.61 | 92516 | 13218.74 | 2.80% |
| 2025-09-03 | 14.95 | 14.34 | -0.63 | -4.21% | 14.31 | 15.29 | 126848 | 18474.03 | 3.84% |
| 2025-09-02 | 15.30 | 14.97 | -0.23 | -1.51% | 14.50 | 15.36 | 161249 | 24094.41 | 4.89% |
| 2025-09-01 | 14.88 | 15.20 | 0.42 | 2.84% | 14.79 | 15.47 | 152189 | 23083.85 | 4.61% |
| 2025-08-29 | 14.70 | 14.78 | 0.08 | 0.54% | 14.70 | 15.08 | 125382 | 18689.98 | 3.80% |
| 2025-08-28 | 14.87 | 14.70 | -0.17 | -1.14% | 14.26 | 15.12 | 146799 | 21508.11 | 4.45% |
| 2025-08-27 | 14.99 | 14.87 | 0.06 | 0.41% | 14.82 | 15.26 | 189988 | 28601.57 | 5.76% |
| 2025-08-26 | 14.49 | 14.81 | 0.41 | 2.85% | 14.29 | 14.95 | 193467 | 28489.47 | 5.86% |
| 2025-08-25 | 14.70 | 14.40 | -0.20 | -1.37% | 14.23 | 14.89 | 196193 | 28284.41 | 5.95% |
| 2025-08-22 | 14.74 | 14.60 | -0.13 | -0.88% | 14.54 | 14.94 | 115434 | 16909.91 | 3.50% |
| 2025-08-21 | 15.06 | 14.73 | -0.37 | -2.45% | 14.60 | 15.15 | 137851 | 20382.93 | 4.18% |
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。
