| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.81 | 923855 | 16301.25 | 4.36% |
| 2025-10-09 | 1.72 | 1.74 | 0.03 | 1.75% | 1.69 | 1.76 | 878280 | 15191.28 | 4.14% |
| 2025-09-30 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 579094 | 9920.38 | 2.73% |
| 2025-09-29 | 1.68 | 1.70 | 0.02 | 1.19% | 1.63 | 1.71 | 591586 | 9942.55 | 2.79% |
| 2025-09-26 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 700286 | 11843.59 | 3.30% |
| 2025-09-25 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.74 | 908674 | 15544.81 | 4.29% |
| 2025-09-24 | 1.71 | 1.72 | 0.00 | 0.00% | 1.68 | 1.73 | 925486 | 15857.12 | 4.36% |
| 2025-09-23 | 1.84 | 1.72 | -0.11 | -6.01% | 1.68 | 1.85 | 1650934 | 28514.68 | 7.79% |
| 2025-09-22 | 1.88 | 1.83 | -0.05 | -2.66% | 1.80 | 1.88 | 1045922 | 19099.13 | 4.93% |
| 2025-09-19 | 2.00 | 1.88 | -0.13 | -6.47% | 1.87 | 2.04 | 1791884 | 34453.87 | 8.45% |
| 2025-09-18 | 2.04 | 2.01 | -0.04 | -1.95% | 1.97 | 2.10 | 1958754 | 40142.82 | 9.24% |
| 2025-09-17 | 2.06 | 2.05 | -0.02 | -0.97% | 2.01 | 2.08 | 1255341 | 25692.53 | 5.92% |
| 2025-09-16 | 2.06 | 2.07 | 0.01 | 0.49% | 2.02 | 2.09 | 1291118 | 26465.40 | 6.09% |
| 2025-09-15 | 2.03 | 2.06 | 0.02 | 0.98% | 1.98 | 2.08 | 1675826 | 33988.79 | 7.90% |
| 2025-09-12 | 2.01 | 2.04 | 0.04 | 2.00% | 1.98 | 2.06 | 1987490 | 40195.26 | 9.37% |
| 2025-09-11 | 1.93 | 2.00 | 0.07 | 3.63% | 1.90 | 2.03 | 2024274 | 39846.04 | 9.55% |
| 2025-09-10 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.98 | 1127663 | 21893.96 | 5.32% |
| 2025-09-09 | 1.93 | 1.92 | -0.03 | -1.54% | 1.90 | 1.97 | 1257999 | 24304.19 | 5.93% |
| 2025-09-08 | 1.97 | 1.95 | -0.01 | -0.51% | 1.92 | 2.00 | 1791491 | 34997.08 | 8.45% |
| 2025-09-05 | 1.88 | 1.96 | 0.06 | 3.16% | 1.86 | 1.97 | 2730654 | 52171.18 | 12.88% |
| 2025-09-04 | 1.88 | 1.90 | 0.04 | 2.15% | 1.84 | 2.05 | 3547505 | 68919.42 | 16.73% |
| 2025-09-03 | 1.95 | 1.86 | -0.06 | -3.13% | 1.84 | 1.96 | 2878049 | 54548.95 | 13.57% |
| 2025-09-02 | 1.81 | 1.92 | 0.11 | 6.08% | 1.81 | 1.99 | 3733110 | 72896.49 | 17.61% |
| 2025-09-01 | 1.74 | 1.81 | 0.07 | 4.02% | 1.72 | 1.83 | 1224133 | 21890.80 | 5.77% |
| 2025-08-29 | 1.77 | 1.74 | -0.02 | -1.14% | 1.73 | 1.77 | 613611 | 10725.79 | 2.89% |
| 2025-08-28 | 1.79 | 1.76 | -0.02 | -1.12% | 1.71 | 1.81 | 956246 | 16836.10 | 4.51% |
| 2025-08-27 | 1.86 | 1.78 | -0.07 | -3.78% | 1.77 | 1.86 | 1039152 | 18884.47 | 4.90% |
| 2025-08-26 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 1000209 | 18435.79 | 4.72% |
| 2025-08-25 | 1.84 | 1.83 | 0.01 | 0.55% | 1.81 | 1.86 | 1028604 | 18841.89 | 4.85% |
| 2025-08-22 | 1.81 | 1.82 | 0.00 | 0.00% | 1.78 | 1.85 | 1077458 | 19570.49 | 5.08% |
| 2025-08-21 | 1.84 | 1.82 | -0.04 | -2.15% | 1.81 | 1.87 | 1286665 | 23494.12 | 6.07% |
| 2025-08-20 | 1.84 | 1.86 | 0.01 | 0.54% | 1.82 | 1.94 | 1950943 | 36442.74 | 9.20% |
| 2025-08-19 | 1.87 | 1.85 | 0.03 | 1.65% | 1.80 | 1.96 | 3229737 | 59905.69 | 15.23% |
| 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% |
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。
