| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 1.69 | 1.82 | 0.17 | 10.30% | 1.69 | 1.82 | 981203 | 17527.80 | 4.63% |
| 2025-08-15 | 1.64 | 1.65 | 0.01 | 0.61% | 1.64 | 1.68 | 434275 | 7217.35 | 2.05% |
| 2025-08-14 | 1.69 | 1.64 | -0.05 | -2.96% | 1.64 | 1.70 | 627199 | 10442.29 | 2.96% |
| 2025-08-13 | 1.68 | 1.69 | 0.01 | 0.60% | 1.68 | 1.73 | 631011 | 10740.70 | 2.98% |
| 2025-08-12 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 455315 | 7673.73 | 2.15% |
| 2025-08-11 | 1.63 | 1.68 | 0.06 | 3.70% | 1.62 | 1.69 | 813870 | 13586.25 | 3.84% |
| 2025-08-08 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 310362 | 5043.18 | 1.46% |
| 2025-08-07 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 424369 | 6897.55 | 2.00% |
| 2025-08-06 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 292961 | 4736.15 | 1.38% |
| 2025-08-05 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.64 | 472087 | 7678.45 | 2.23% |
| 2025-08-04 | 1.61 | 1.61 | -0.01 | -0.62% | 1.59 | 1.62 | 335166 | 5381.45 | 1.58% |
| 2025-08-01 | 1.62 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 353288 | 5714.91 | 1.67% |
| 2025-07-31 | 1.65 | 1.61 | -0.04 | -2.42% | 1.60 | 1.65 | 468261 | 7606.77 | 2.21% |
| 2025-07-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.64 | 1.69 | 586754 | 9726.39 | 2.77% |
| 2025-07-29 | 1.67 | 1.67 | 0.00 | 0.00% | 1.64 | 1.69 | 493736 | 8196.10 | 2.33% |
| 2025-07-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 524628 | 8804.76 | 2.47% |
| 2025-07-25 | 1.74 | 1.70 | -0.03 | -1.73% | 1.68 | 1.75 | 682527 | 11603.60 | 3.22% |
| 2025-07-24 | 1.64 | 1.73 | 0.09 | 5.49% | 1.63 | 1.74 | 1233066 | 21003.80 | 5.82% |
| 2025-07-23 | 1.68 | 1.64 | -0.02 | -1.20% | 1.64 | 1.72 | 783337 | 13116.71 | 3.69% |
| 2025-07-22 | 1.67 | 1.66 | 0.00 | 0.00% | 1.62 | 1.67 | 595904 | 9799.67 | 2.81% |
| 2025-07-21 | 1.61 | 1.66 | 0.05 | 3.11% | 1.61 | 1.67 | 692200 | 11404.09 | 3.26% |
| 2025-07-18 | 1.63 | 1.61 | -0.01 | -0.62% | 1.60 | 1.64 | 360672 | 5818.99 | 1.70% |
| 2025-07-17 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 400466 | 6504.39 | 1.89% |
| 2025-07-16 | 1.61 | 1.62 | 0.01 | 0.62% | 1.59 | 1.63 | 477292 | 7691.55 | 2.25% |
| 2025-07-15 | 1.66 | 1.61 | -0.05 | -3.01% | 1.58 | 1.67 | 824064 | 13257.69 | 3.89% |
| 2025-07-14 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.69 | 566744 | 9441.77 | 2.67% |
| 2025-07-11 | 1.69 | 1.69 | 0.00 | 0.00% | 1.66 | 1.72 | 721220 | 12181.01 | 3.40% |
| 2025-07-10 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 869485 | 14677.96 | 4.10% |
| 2025-07-09 | 1.68 | 1.69 | 0.01 | 0.60% | 1.64 | 1.70 | 989633 | 16548.16 | 4.67% |
| 2025-07-08 | 1.61 | 1.68 | 0.07 | 4.35% | 1.60 | 1.75 | 1448508 | 24000.76 | 6.83% |
| 2025-07-07 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.63 | 699719 | 11261.22 | 3.30% |
| 2025-07-04 | 1.62 | 1.59 | -0.02 | -1.24% | 1.58 | 1.67 | 950616 | 15394.29 | 4.48% |
| 2025-07-03 | 1.61 | 1.61 | 0.03 | 1.90% | 1.60 | 1.69 | 1283715 | 20944.72 | 6.05% |
| 2025-07-02 | 1.55 | 1.58 | 0.03 | 1.94% | 1.53 | 1.61 | 888086 | 13929.99 | 4.19% |
| 2025-07-01 | 1.57 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 465891 | 7194.46 | 2.20% |
| 2025-06-30 | 1.55 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 481985 | 7494.75 | 2.27% |
| 2025-06-27 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.57 | 453517 | 7032.59 | 2.14% |
| 2025-06-26 | 1.55 | 1.54 | 0.00 | 0.00% | 1.52 | 1.57 | 576094 | 8903.29 | 2.72% |
| 2025-06-25 | 1.55 | 1.54 | 0.01 | 0.65% | 1.52 | 1.57 | 503622 | 7776.24 | 2.38% |
| 2025-06-24 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.54 | 538390 | 8185.57 | 2.54% |
| 2025-06-23 | 1.47 | 1.50 | 0.01 | 0.67% | 1.43 | 1.52 | 603099 | 8945.61 | 2.84% |
| 2025-06-20 | 1.50 | 1.49 | 0.00 | 0.00% | 1.47 | 1.52 | 368461 | 5506.99 | 1.74% |
| 2025-06-19 | 1.54 | 1.49 | -0.05 | -3.25% | 1.48 | 1.55 | 557705 | 8393.78 | 2.63% |
| 2025-06-18 | 1.55 | 1.54 | -0.02 | -1.28% | 1.52 | 1.56 | 343452 | 5291.56 | 1.62% |
| 2025-06-17 | 1.56 | 1.56 | 0.00 | 0.00% | 1.53 | 1.57 | 412525 | 6394.54 | 1.95% |
| 2025-06-16 | 1.50 | 1.56 | 0.04 | 2.63% | 1.50 | 1.57 | 495979 | 7659.92 | 2.34% |
| 2025-06-13 | 1.57 | 1.52 | -0.06 | -3.80% | 1.51 | 1.58 | 644641 | 9913.75 | 3.04% |
| 2025-06-12 | 1.60 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 263931 | 4164.13 | 1.24% |
| 2025-06-11 | 1.57 | 1.59 | 0.02 | 1.27% | 1.57 | 1.60 | 423450 | 6729.90 | 2.00% |
| 2025-06-10 | 1.62 | 1.57 | -0.04 | -2.48% | 1.55 | 1.62 | 663452 | 10487.35 | 3.13% |
| 2025-06-09 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.63 | 663936 | 10627.44 | 3.13% |
| 2025-06-06 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 385382 | 6062.85 | 1.82% |
| 2025-06-05 | 1.60 | 1.57 | -0.02 | -1.26% | 1.56 | 1.61 | 506746 | 7987.94 | 2.39% |
| 2025-06-04 | 1.60 | 1.59 | -0.01 | -0.63% | 1.58 | 1.62 | 426850 | 6799.26 | 2.01% |
| 2025-06-03 | 1.56 | 1.60 | 0.04 | 2.56% | 1.55 | 1.62 | 544620 | 8673.36 | 2.57% |
| 2025-05-30 | 1.59 | 1.56 | -0.04 | -2.50% | 1.56 | 1.61 | 576714 | 9093.66 | 2.72% |
| 2025-05-29 | 1.54 | 1.60 | 0.06 | 3.90% | 1.53 | 1.61 | 863878 | 13729.06 | 4.07% |
| 2025-05-28 | 1.56 | 1.54 | -0.01 | -0.65% | 1.53 | 1.57 | 360145 | 5571.83 | 1.70% |
| 2025-05-27 | 1.54 | 1.55 | 0.02 | 1.31% | 1.52 | 1.55 | 382942 | 5887.27 | 1.81% |
| 2025-05-26 | 1.52 | 1.53 | 0.02 | 1.32% | 1.51 | 1.54 | 309413 | 4727.22 | 1.46% |
| 2025-05-23 | 1.55 | 1.51 | -0.04 | -2.58% | 1.51 | 1.57 | 456981 | 7008.89 | 2.16% |
| 2025-05-22 | 1.57 | 1.55 | -0.03 | -1.90% | 1.55 | 1.60 | 484171 | 7591.14 | 2.28% |
| 2025-05-21 | 1.59 | 1.58 | -0.01 | -0.63% | 1.56 | 1.62 | 764700 | 12129.48 | 3.61% |
| 2025-05-20 | 1.56 | 1.59 | 0.04 | 2.58% | 1.55 | 1.61 | 773246 | 12226.82 | 3.65% |
| 2025-05-19 | 1.50 | 1.55 | 0.05 | 3.33% | 1.50 | 1.57 | 840412 | 12984.48 | 3.96% |
| 2025-05-16 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.53 | 447502 | 6745.27 | 2.11% |
| 2025-05-15 | 1.53 | 1.51 | -0.03 | -1.95% | 1.50 | 1.55 | 539645 | 8220.98 | 2.55% |
| 2025-05-14 | 1.53 | 1.54 | -0.03 | -1.91% | 1.50 | 1.55 | 970887 | 14788.65 | 4.58% |
| 2025-05-13 | 1.53 | 1.57 | 0.05 | 3.29% | 1.52 | 1.67 | 1520707 | 24342.35 | 7.17% |
| 2025-05-12 | 1.52 | 1.52 | 0.00 | 0.00% | 1.49 | 1.53 | 456897 | 6891.56 | 2.15% |
| 2025-05-09 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 343977 | 5224.60 | 1.62% |
| 2025-05-08 | 1.51 | 1.55 | 0.04 | 2.65% | 1.50 | 1.58 | 712158 | 10989.25 | 3.36% |
| 2025-05-07 | 1.54 | 1.51 | 0.00 | 0.00% | 1.49 | 1.55 | 662827 | 10017.54 | 3.13% |
| 2025-05-06 | 1.45 | 1.51 | 0.07 | 4.86% | 1.44 | 1.51 | 701075 | 10404.83 | 3.31% |
| 2025-04-30 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.48 | 716200 | 10413.69 | 3.38% |
| 2025-04-29 | 1.45 | 1.44 | -0.01 | -0.69% | 1.41 | 1.51 | 1087334 | 15857.99 | 5.13% |
| 2025-04-28 | 1.32 | 1.45 | 0.13 | 9.85% | 1.30 | 1.45 | 1920882 | 27094.93 | 9.06% |
| 2025-04-25 | 1.33 | 1.32 | 0.00 | 0.00% | 1.27 | 1.34 | 737270 | 9666.71 | 3.48% |
| 2025-04-24 | 1.38 | 1.32 | -0.06 | -4.35% | 1.31 | 1.38 | 714977 | 9534.13 | 3.37% |
| 2025-04-23 | 1.43 | 1.38 | -0.04 | -2.82% | 1.38 | 1.45 | 760402 | 10695.81 | 3.59% |
雅博股份(002323)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。
