| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 9.620 | 9.570 | 0.060 | 0.63% | 9.470 | 9.700 | 10924 | 1044.634 | 1.42% |
| 2025-09-29 | 9.490 | 9.510 | 0.040 | 0.42% | 9.330 | 9.600 | 13355 | 1264.620 | 1.74% |
| 2025-09-26 | 9.780 | 9.470 | -0.270 | -2.77% | 9.460 | 9.780 | 24740 | 2367.490 | 3.22% |
| 2025-09-25 | 10.030 | 9.740 | -0.290 | -2.89% | 9.740 | 10.040 | 20814 | 2047.564 | 2.71% |
| 2025-09-24 | 9.640 | 10.030 | 0.360 | 3.72% | 9.640 | 10.030 | 24729 | 2435.908 | 3.22% |
| 2025-09-23 | 9.980 | 9.670 | -0.360 | -3.59% | 9.520 | 10.040 | 29359 | 2869.696 | 3.82% |
| 2025-09-22 | 10.250 | 10.030 | -0.200 | -1.96% | 10.000 | 10.260 | 21244 | 2138.539 | 2.77% |
| 2025-09-19 | 10.580 | 10.230 | -0.350 | -3.31% | 10.220 | 10.580 | 24234 | 2502.954 | 3.15% |
| 2025-09-18 | 10.400 | 10.580 | 0.180 | 1.73% | 10.290 | 10.680 | 42010 | 4423.415 | 5.47% |
| 2025-09-17 | 10.450 | 10.400 | -0.020 | -0.19% | 10.270 | 10.550 | 22942 | 2383.942 | 2.99% |
| 2025-09-16 | 10.550 | 10.420 | -0.160 | -1.51% | 10.330 | 10.600 | 25415 | 2648.933 | 3.31% |
| 2025-09-15 | 10.500 | 10.580 | 0.080 | 0.76% | 10.420 | 10.640 | 21560 | 2269.885 | 2.81% |
| 2025-09-12 | 10.720 | 10.500 | -0.300 | -2.78% | 10.490 | 10.810 | 35816 | 3809.587 | 4.66% |
| 2025-09-11 | 10.610 | 10.800 | 0.180 | 1.69% | 10.610 | 11.280 | 48109 | 5245.853 | 6.26% |
| 2025-09-10 | 10.950 | 10.620 | -0.360 | -3.28% | 10.610 | 10.970 | 29546 | 3173.496 | 3.85% |
| 2025-09-09 | 11.020 | 10.980 | -0.170 | -1.52% | 10.720 | 11.150 | 45484 | 4964.005 | 5.92% |
| 2025-09-08 | 10.880 | 11.150 | 0.330 | 3.05% | 10.730 | 11.680 | 77614 | 8722.828 | 10.10% |
| 2025-09-05 | 10.650 | 10.820 | 0.430 | 4.14% | 10.580 | 10.940 | 44453 | 4780.490 | 5.79% |
| 2025-09-04 | 10.210 | 10.390 | 0.230 | 2.26% | 10.100 | 10.560 | 31899 | 3309.771 | 4.15% |
| 2025-09-03 | 10.760 | 10.160 | -0.510 | -4.78% | 10.110 | 10.760 | 32533 | 3381.392 | 4.23% |
| 2025-09-02 | 10.580 | 10.670 | 0.170 | 1.62% | 10.420 | 10.750 | 36773 | 3892.598 | 4.79% |
| 2025-09-01 | 10.520 | 10.500 | -0.050 | -0.47% | 10.280 | 10.650 | 29712 | 3098.174 | 3.87% |
| 2025-08-29 | 10.450 | 10.550 | 0.140 | 1.34% | 10.360 | 10.650 | 37413 | 3943.294 | 4.87% |
| 2025-08-28 | 10.420 | 10.410 | -0.010 | -0.10% | 9.930 | 10.530 | 48833 | 5009.190 | 6.36% |
| 2025-08-27 | 10.920 | 10.420 | -0.420 | -3.87% | 10.330 | 11.050 | 53470 | 5695.500 | 6.96% |
| 2025-08-26 | 10.810 | 10.840 | -0.120 | -1.09% | 10.730 | 11.040 | 46098 | 4988.618 | 6.00% |
| 2025-08-25 | 11.150 | 10.960 | -0.220 | -1.97% | 10.700 | 11.290 | 61477 | 6682.619 | 8.00% |
| 2025-08-22 | 11.350 | 11.180 | -0.510 | -4.36% | 11.020 | 11.450 | 91617 | 10219.056 | 11.93% |
| 2025-08-21 | 10.680 | 11.690 | 1.050 | 9.87% | 10.490 | 11.800 | 147096 | 16391.115 | 19.15% |
| 2025-08-20 | 10.620 | 10.640 | -0.240 | -2.21% | 10.350 | 10.760 | 97494 | 10276.869 | 12.69% |
| 2025-08-19 | 10.250 | 10.880 | 0.930 | 9.35% | 10.190 | 12.500 | 173980 | 19476.066 | 22.65% |
| 2025-08-18 | 9.630 | 9.950 | 0.350 | 3.65% | 9.620 | 9.960 | 31060 | 3066.401 | 4.04% |
| 2025-08-15 | 9.500 | 9.600 | 0.160 | 1.69% | 9.450 | 9.670 | 17904 | 1714.936 | 2.33% |
| 2025-08-14 | 9.890 | 9.440 | -0.450 | -4.55% | 9.440 | 9.980 | 40958 | 3941.861 | 5.33% |
| 2025-08-13 | 9.880 | 9.890 | -0.020 | -0.20% | 9.880 | 9.980 | 17919 | 1775.637 | 2.33% |
| 2025-08-12 | 10.000 | 9.910 | -0.100 | -1.00% | 9.880 | 10.160 | 20933 | 2089.703 | 2.72% |
| 2025-08-11 | 9.930 | 10.010 | 0.140 | 1.42% | 9.820 | 10.050 | 23581 | 2346.616 | 3.07% |
| 2025-08-08 | 9.960 | 9.870 | -0.060 | -0.60% | 9.830 | 10.050 | 22146 | 2194.928 | 2.88% |
| 2025-08-07 | 10.000 | 9.930 | -0.090 | -0.90% | 9.900 | 10.100 | 26521 | 2646.542 | 3.45% |
| 2025-08-06 | 10.320 | 10.020 | -0.080 | -0.79% | 9.950 | 10.410 | 45032 | 4535.206 | 5.86% |
| 2025-08-05 | 10.040 | 10.100 | 0.000 | 0.00% | 9.840 | 10.160 | 42967 | 4291.228 | 5.59% |
| 2025-08-04 | 10.120 | 10.100 | -0.160 | -1.56% | 9.790 | 10.200 | 62705 | 6234.853 | 8.16% |
| 2025-08-01 | 9.650 | 10.260 | 0.610 | 6.32% | 9.650 | 10.550 | 99814 | 10226.574 | 12.99% |
| 2025-07-31 | 10.070 | 9.650 | -0.370 | -3.69% | 9.600 | 10.070 | 28066 | 2752.409 | 3.65% |
| 2025-07-30 | 9.840 | 10.020 | 0.180 | 1.83% | 9.700 | 10.070 | 41901 | 4168.453 | 5.45% |
| 2025-07-29 | 9.840 | 9.840 | 0.000 | 0.00% | 9.690 | 9.930 | 26144 | 2555.684 | 3.40% |
| 2025-07-28 | 9.910 | 9.840 | -0.070 | -0.71% | 9.810 | 10.100 | 28950 | 2864.475 | 3.77% |
| 2025-07-25 | 10.260 | 9.910 | -0.250 | -2.46% | 9.880 | 10.350 | 51627 | 5198.081 | 6.72% |
| 2025-07-24 | 9.720 | 10.160 | 0.370 | 3.78% | 9.690 | 10.370 | 71586 | 7220.313 | 9.32% |
| 2025-07-23 | 9.840 | 9.790 | -0.010 | -0.10% | 9.710 | 10.030 | 57845 | 5732.322 | 7.53% |
| 2025-07-22 | 9.600 | 9.800 | 0.220 | 2.30% | 9.540 | 9.830 | 44571 | 4332.173 | 5.80% |
| 2025-07-21 | 9.420 | 9.580 | 0.160 | 1.70% | 9.370 | 9.610 | 21220 | 2024.325 | 2.76% |
| 2025-07-18 | 9.530 | 9.420 | -0.150 | -1.57% | 9.350 | 9.590 | 25729 | 2425.812 | 3.35% |
| 2025-07-17 | 9.550 | 9.570 | -0.160 | -1.64% | 9.500 | 9.780 | 30824 | 2958.177 | 4.01% |
| 2025-07-16 | 9.500 | 9.730 | 0.200 | 2.10% | 9.470 | 9.880 | 50015 | 4856.541 | 6.51% |
| 2025-07-15 | 9.600 | 9.530 | -0.040 | -0.42% | 9.270 | 9.610 | 22559 | 2129.142 | 2.94% |
| 2025-07-14 | 9.570 | 9.570 | -0.010 | -0.10% | 9.500 | 9.700 | 28827 | 2766.591 | 3.75% |
| 2025-07-11 | 9.450 | 9.580 | 0.110 | 1.16% | 9.420 | 9.690 | 37562 | 3605.143 | 4.89% |
| 2025-07-10 | 9.500 | 9.470 | 0.020 | 0.21% | 9.300 | 9.500 | 30911 | 2903.588 | 4.02% |
| 2025-07-09 | 9.300 | 9.450 | 0.190 | 2.05% | 9.260 | 9.470 | 33595 | 3152.363 | 4.37% |
| 2025-07-08 | 9.220 | 9.260 | 0.110 | 1.20% | 9.120 | 9.290 | 10929 | 1006.235 | 1.42% |
| 2025-07-07 | 9.250 | 9.150 | -0.050 | -0.54% | 9.120 | 9.330 | 13038 | 1200.957 | 1.70% |
| 2025-07-04 | 9.410 | 9.200 | -0.190 | -2.02% | 9.120 | 9.440 | 25725 | 2382.213 | 3.35% |
| 2025-07-03 | 9.430 | 9.390 | -0.040 | -0.42% | 9.380 | 9.570 | 26081 | 2467.925 | 3.39% |
| 2025-07-02 | 9.360 | 9.430 | 0.090 | 0.96% | 9.260 | 9.520 | 31660 | 2980.148 | 4.12% |
| 2025-07-01 | 9.280 | 9.340 | 0.050 | 0.54% | 9.230 | 9.390 | 20944 | 1951.275 | 2.73% |
| 2025-06-30 | 9.280 | 9.290 | 0.020 | 0.22% | 9.230 | 9.300 | 12798 | 1185.761 | 1.67% |
| 2025-06-27 | 9.260 | 9.270 | 0.020 | 0.22% | 9.220 | 9.320 | 13109 | 1214.879 | 1.71% |
| 2025-06-26 | 9.290 | 9.250 | -0.040 | -0.43% | 9.210 | 9.370 | 20862 | 1938.322 | 2.72% |
| 2025-06-25 | 9.250 | 9.290 | 0.060 | 0.65% | 9.140 | 9.370 | 19241 | 1779.484 | 2.50% |
| 2025-06-24 | 9.000 | 9.230 | 0.240 | 2.67% | 8.960 | 9.250 | 17941 | 1646.001 | 2.34% |
| 2025-06-23 | 8.820 | 8.990 | 0.190 | 2.16% | 8.680 | 8.990 | 17641 | 1566.092 | 2.30% |
| 2025-06-20 | 8.910 | 8.800 | -0.110 | -1.23% | 8.770 | 8.990 | 19922 | 1769.246 | 2.59% |
| 2025-06-19 | 9.130 | 8.910 | -0.280 | -3.05% | 8.810 | 9.200 | 27595 | 2485.000 | 3.59% |
| 2025-06-18 | 9.450 | 9.190 | -0.200 | -2.13% | 9.090 | 9.450 | 32844 | 3024.961 | 4.28% |
| 2025-06-17 | 9.440 | 9.390 | -0.080 | -0.84% | 9.320 | 9.660 | 29376 | 2793.258 | 3.82% |
| 2025-06-16 | 9.270 | 9.470 | 0.060 | 0.64% | 9.260 | 9.500 | 22811 | 2147.571 | 2.97% |
| 2025-06-13 | 9.710 | 9.410 | -0.330 | -3.39% | 9.390 | 9.750 | 40240 | 3835.952 | 5.24% |
| 2025-06-12 | 9.700 | 9.740 | -0.080 | -0.81% | 9.580 | 9.750 | 40909 | 3944.156 | 5.33% |
| 2025-06-11 | 9.750 | 9.820 | -0.010 | -0.10% | 9.710 | 9.930 | 29732 | 2924.399 | 3.87% |
永顺生物(839729)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。
