| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.69 | 1.71 | 0.03 | 1.79% | 1.68 | 1.71 | 616152 | 10472.92 | 2.91% |
| 2026-02-02 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.72 | 657012 | 11155.66 | 3.10% |
| 2026-01-30 | 1.74 | 1.69 | -0.06 | -3.43% | 1.69 | 1.77 | 863772 | 14781.40 | 4.07% |
| 2026-01-29 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.78 | 761855 | 13389.37 | 3.59% |
| 2026-01-28 | 1.80 | 1.78 | -0.01 | -0.56% | 1.77 | 1.84 | 897779 | 16151.69 | 4.23% |
| 2026-01-27 | 1.80 | 1.79 | -0.01 | -0.56% | 1.75 | 1.81 | 925696 | 16456.13 | 4.37% |
| 2026-01-26 | 1.87 | 1.80 | -0.06 | -3.23% | 1.77 | 1.89 | 1949326 | 35223.41 | 9.19% |
| 2026-01-23 | 1.70 | 1.86 | 0.17 | 10.06% | 1.69 | 1.86 | 1807664 | 32476.08 | 8.53% |
| 2026-01-22 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.70 | 590725 | 9947.12 | 2.79% |
| 2026-01-21 | 1.66 | 1.66 | -0.01 | -0.60% | 1.64 | 1.67 | 298940 | 4950.95 | 1.41% |
| 2026-01-20 | 1.68 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 342208 | 5701.33 | 1.61% |
| 2026-01-19 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.67 | 378759 | 6285.20 | 1.79% |
| 2026-01-16 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.68 | 454013 | 7510.66 | 2.14% |
| 2026-01-15 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.72 | 606599 | 10200.99 | 2.86% |
| 2026-01-14 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.74 | 778032 | 13315.02 | 3.67% |
| 2026-01-13 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.74 | 692950 | 11908.40 | 3.27% |
| 2026-01-12 | 1.70 | 1.73 | 0.03 | 1.76% | 1.70 | 1.74 | 727371 | 12547.13 | 3.43% |
| 2026-01-09 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 585671 | 9900.41 | 2.76% |
| 2026-01-08 | 1.66 | 1.69 | 0.02 | 1.20% | 1.66 | 1.71 | 647743 | 10940.53 | 3.05% |
| 2026-01-07 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 558719 | 9395.63 | 2.63% |
| 2026-01-06 | 1.65 | 1.69 | 0.04 | 2.42% | 1.65 | 1.70 | 581927 | 9786.19 | 2.74% |
| 2026-01-05 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 379983 | 6272.50 | 1.79% |
| 2025-12-31 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 336068 | 5502.62 | 1.58% |
| 2025-12-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.65 | 1.68 | 391729 | 6502.24 | 1.85% |
| 2025-12-29 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 393677 | 6619.40 | 1.86% |
| 2025-12-26 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.71 | 544138 | 9224.07 | 2.57% |
| 2025-12-25 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 381120 | 6369.73 | 1.80% |
| 2025-12-24 | 1.64 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 279902 | 4636.49 | 1.32% |
| 2025-12-23 | 1.69 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 396245 | 6569.04 | 1.87% |
| 2025-12-22 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 393375 | 6623.51 | 1.86% |
| 2025-12-19 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.69 | 538556 | 8965.57 | 2.54% |
| 2025-12-18 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 322424 | 5268.79 | 1.52% |
| 2025-12-17 | 1.62 | 1.63 | 0.01 | 0.62% | 1.57 | 1.64 | 537781 | 8607.09 | 2.54% |
| 2025-12-16 | 1.67 | 1.62 | -0.05 | -2.99% | 1.62 | 1.68 | 547657 | 8969.11 | 2.58% |
| 2025-12-15 | 1.66 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 392545 | 6570.18 | 1.85% |
| 2025-12-12 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.71 | 434365 | 7347.89 | 2.05% |
| 2025-12-11 | 1.75 | 1.69 | -0.05 | -2.87% | 1.69 | 1.75 | 717356 | 12257.33 | 3.38% |
| 2025-12-10 | 1.73 | 1.74 | 0.00 | 0.00% | 1.71 | 1.75 | 538248 | 9317.87 | 2.54% |
| 2025-12-09 | 1.75 | 1.74 | -0.02 | -1.14% | 1.72 | 1.76 | 511673 | 8905.77 | 2.41% |
| 2025-12-08 | 1.76 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 491619 | 8665.31 | 2.32% |
| 2025-12-05 | 1.71 | 1.75 | 0.04 | 2.34% | 1.70 | 1.76 | 554412 | 9588.90 | 2.61% |
| 2025-12-04 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.76 | 631042 | 10829.44 | 2.98% |
| 2025-12-03 | 1.79 | 1.75 | -0.04 | -2.23% | 1.75 | 1.80 | 574426 | 10136.72 | 2.71% |
| 2025-12-02 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.81 | 445802 | 7962.73 | 2.10% |
| 2025-12-01 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 668973 | 12075.53 | 3.15% |
| 2025-11-28 | 1.73 | 1.79 | 0.05 | 2.87% | 1.72 | 1.79 | 632300 | 11123.28 | 2.98% |
| 2025-11-27 | 1.76 | 1.74 | -0.01 | -0.57% | 1.72 | 1.76 | 495314 | 8626.29 | 2.34% |
| 2025-11-26 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.81 | 862998 | 15241.07 | 4.07% |
| 2025-11-25 | 1.73 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 473481 | 8214.15 | 2.23% |
| 2025-11-24 | 1.73 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 583222 | 10013.25 | 2.75% |
| 2025-11-21 | 1.80 | 1.71 | -0.12 | -6.56% | 1.70 | 1.83 | 1102218 | 19310.62 | 5.20% |
| 2025-11-20 | 1.86 | 1.83 | -0.02 | -1.08% | 1.82 | 1.89 | 819117 | 15118.23 | 3.86% |
| 2025-11-19 | 1.87 | 1.85 | -0.04 | -2.12% | 1.84 | 1.90 | 721848 | 13420.69 | 3.40% |
| 2025-11-18 | 1.99 | 1.89 | -0.10 | -5.03% | 1.87 | 2.00 | 1419256 | 27090.69 | 6.69% |
| 2025-11-17 | 2.00 | 1.99 | 0.00 | 0.00% | 1.95 | 2.03 | 1259966 | 24982.06 | 5.94% |
| 2025-11-14 | 1.95 | 1.99 | 0.02 | 1.02% | 1.95 | 2.03 | 1249140 | 24824.03 | 5.89% |
| 2025-11-13 | 1.94 | 1.97 | 0.04 | 2.07% | 1.91 | 2.01 | 1080872 | 21231.78 | 5.10% |
| 2025-11-12 | 1.95 | 1.93 | -0.03 | -1.53% | 1.90 | 1.98 | 1175680 | 22714.91 | 5.54% |
| 2025-11-11 | 1.88 | 1.96 | 0.09 | 4.81% | 1.86 | 2.02 | 2027839 | 39504.95 | 9.56% |
| 2025-11-10 | 1.82 | 1.87 | 0.05 | 2.75% | 1.82 | 1.89 | 813476 | 15135.99 | 3.84% |
| 2025-11-07 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.85 | 501055 | 9159.74 | 2.36% |
| 2025-11-06 | 1.86 | 1.83 | -0.02 | -1.08% | 1.81 | 1.88 | 715740 | 13068.79 | 3.38% |
| 2025-11-05 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.87 | 711370 | 13155.93 | 3.35% |
| 2025-11-04 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 691283 | 12588.07 | 3.26% |
| 2025-11-03 | 1.78 | 1.83 | 0.06 | 3.39% | 1.77 | 1.83 | 1028235 | 18576.95 | 4.85% |
| 2025-10-31 | 1.73 | 1.77 | 0.04 | 2.31% | 1.73 | 1.78 | 695042 | 12279.41 | 3.28% |
| 2025-10-30 | 1.76 | 1.73 | -0.04 | -2.26% | 1.72 | 1.77 | 598615 | 10422.09 | 2.82% |
| 2025-10-29 | 1.76 | 1.77 | 0.00 | 0.00% | 1.73 | 1.77 | 519570 | 9111.67 | 2.45% |
| 2025-10-28 | 1.76 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 506442 | 8893.84 | 2.39% |
| 2025-10-27 | 1.77 | 1.76 | 0.00 | 0.00% | 1.74 | 1.79 | 557875 | 9832.81 | 2.63% |
| 2025-10-24 | 1.81 | 1.76 | -0.04 | -2.22% | 1.74 | 1.82 | 747846 | 13254.40 | 3.53% |
| 2025-10-23 | 1.78 | 1.80 | 0.02 | 1.12% | 1.75 | 1.80 | 724355 | 12903.49 | 3.42% |
| 2025-10-22 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.82 | 793857 | 14181.90 | 3.74% |
| 2025-10-21 | 1.71 | 1.78 | 0.07 | 4.09% | 1.71 | 1.78 | 1044361 | 18303.91 | 4.93% |
| 2025-10-20 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.72 | 488074 | 8315.05 | 2.30% |
| 2025-10-17 | 1.71 | 1.69 | -0.01 | -0.59% | 1.68 | 1.73 | 543144 | 9216.98 | 2.56% |
| 2025-10-16 | 1.76 | 1.70 | -0.06 | -3.41% | 1.70 | 1.77 | 741880 | 12778.49 | 3.50% |
| 2025-10-15 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.78 | 809028 | 14226.08 | 3.82% |
| 2025-10-14 | 1.74 | 1.76 | 0.03 | 1.73% | 1.74 | 1.84 | 1284378 | 22874.56 | 6.06% |
| 2025-10-13 | 1.69 | 1.73 | -0.02 | -1.14% | 1.67 | 1.73 | 660355 | 11252.70 | 3.11% |
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。
