| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 1.56 | 1.56 | -0.01 | -0.64% | 1.52 | 1.56 | 460113 | 7099.48 | 2.17% |
| 2025-03-28 | 1.62 | 1.57 | -0.05 | -3.09% | 1.57 | 1.63 | 521213 | 8282.32 | 2.46% |
| 2025-03-27 | 1.62 | 1.62 | 0.00 | 0.00% | 1.58 | 1.64 | 543905 | 8797.89 | 2.57% |
| 2025-03-26 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 362606 | 5899.03 | 1.71% |
| 2025-03-25 | 1.63 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 461686 | 7464.65 | 2.18% |
| 2025-03-24 | 1.72 | 1.63 | -0.09 | -5.23% | 1.59 | 1.73 | 980761 | 16070.67 | 4.63% |
| 2025-03-21 | 1.75 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 593875 | 10280.19 | 2.80% |
| 2025-03-20 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.78 | 563497 | 9939.07 | 2.66% |
| 2025-03-19 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 618176 | 10895.24 | 2.92% |
| 2025-03-18 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.82 | 614306 | 10920.02 | 2.90% |
| 2025-03-17 | 1.76 | 1.80 | 0.03 | 1.69% | 1.76 | 1.85 | 1147566 | 20856.34 | 5.41% |
| 2025-03-14 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 681404 | 11898.58 | 3.21% |
| 2025-03-13 | 1.79 | 1.74 | -0.05 | -2.79% | 1.71 | 1.80 | 801169 | 13946.63 | 3.78% |
| 2025-03-12 | 1.75 | 1.79 | 0.05 | 2.87% | 1.74 | 1.81 | 992906 | 17676.79 | 4.68% |
| 2025-03-11 | 1.74 | 1.74 | -0.02 | -1.14% | 1.71 | 1.78 | 646447 | 11262.97 | 3.05% |
| 2025-03-10 | 1.74 | 1.76 | 0.02 | 1.15% | 1.72 | 1.83 | 701568 | 12360.21 | 3.31% |
| 2025-03-07 | 1.72 | 1.74 | 0.02 | 1.16% | 1.69 | 1.77 | 1014184 | 17596.49 | 4.78% |
| 2025-03-06 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 802249 | 13776.44 | 3.78% |
| 2025-03-05 | 1.72 | 1.71 | -0.02 | -1.16% | 1.66 | 1.74 | 702928 | 11878.08 | 3.32% |
| 2025-03-04 | 1.71 | 1.73 | 0.01 | 0.58% | 1.69 | 1.73 | 609735 | 10418.36 | 2.88% |
| 2025-03-03 | 1.75 | 1.72 | -0.03 | -1.71% | 1.71 | 1.78 | 812120 | 14158.22 | 3.83% |
| 2025-02-28 | 1.86 | 1.75 | -0.12 | -6.42% | 1.75 | 1.87 | 1169768 | 21035.94 | 5.52% |
| 2025-02-27 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.95 | 1530466 | 28754.18 | 7.22% |
| 2025-02-26 | 1.86 | 1.86 | -0.03 | -1.59% | 1.84 | 1.91 | 2210582 | 41283.18 | 10.43% |
| 2025-02-25 | 1.72 | 1.89 | 0.17 | 9.88% | 1.69 | 1.89 | 1434483 | 26210.26 | 6.77% |
| 2025-02-24 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.76 | 1105470 | 19038.60 | 5.21% |
| 2025-02-21 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.78 | 1231912 | 21269.62 | 5.81% |
| 2025-02-20 | 1.70 | 1.69 | -0.02 | -1.17% | 1.67 | 1.72 | 681603 | 11528.48 | 3.21% |
| 2025-02-19 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 732716 | 12456.91 | 3.46% |
| 2025-02-18 | 1.78 | 1.70 | -0.06 | -3.41% | 1.69 | 1.81 | 991192 | 17277.90 | 4.67% |
| 2025-02-17 | 1.68 | 1.76 | 0.08 | 4.76% | 1.67 | 1.80 | 1143262 | 19946.47 | 5.39% |
| 2025-02-14 | 1.73 | 1.68 | -0.05 | -2.89% | 1.66 | 1.73 | 750847 | 12698.52 | 3.54% |
| 2025-02-13 | 1.72 | 1.73 | 0.00 | 0.00% | 1.72 | 1.77 | 811518 | 14150.44 | 3.83% |
| 2025-02-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.69 | 1.79 | 783364 | 13515.53 | 3.69% |
| 2025-02-11 | 1.77 | 1.73 | -0.04 | -2.26% | 1.70 | 1.78 | 598915 | 10369.14 | 2.82% |
| 2025-02-10 | 1.69 | 1.77 | 0.09 | 5.36% | 1.68 | 1.78 | 1021285 | 17726.87 | 4.82% |
| 2025-02-07 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.71 | 1048686 | 17647.45 | 4.95% |
| 2025-02-06 | 1.61 | 1.63 | 0.02 | 1.24% | 1.56 | 1.64 | 797994 | 12792.81 | 3.76% |
| 2025-02-05 | 1.59 | 1.61 | 0.05 | 3.21% | 1.56 | 1.62 | 527757 | 8416.45 | 2.49% |
| 2025-01-27 | 1.60 | 1.56 | -0.03 | -1.89% | 1.55 | 1.64 | 533045 | 8441.55 | 2.51% |
| 2025-01-24 | 1.56 | 1.59 | 0.01 | 0.63% | 1.54 | 1.59 | 618790 | 9728.20 | 2.92% |
| 2025-01-23 | 1.60 | 1.58 | 0.01 | 0.64% | 1.58 | 1.69 | 1050710 | 17123.17 | 4.96% |
| 2025-01-22 | 1.61 | 1.57 | -0.05 | -3.09% | 1.56 | 1.62 | 566006 | 8937.55 | 2.67% |
| 2025-01-21 | 1.69 | 1.62 | -0.07 | -4.14% | 1.61 | 1.71 | 778568 | 12764.71 | 3.67% |
| 2025-01-20 | 1.69 | 1.69 | 0.01 | 0.60% | 1.65 | 1.74 | 882266 | 14957.39 | 4.16% |
| 2025-01-17 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.72 | 751888 | 12659.88 | 3.55% |
| 2025-01-16 | 1.67 | 1.73 | 0.02 | 1.17% | 1.67 | 1.79 | 1335451 | 23208.99 | 6.30% |
| 2025-01-15 | 1.68 | 1.71 | 0.02 | 1.18% | 1.63 | 1.82 | 1958809 | 33356.46 | 9.24% |
| 2025-01-14 | 1.58 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 1249338 | 20364.90 | 5.89% |
| 2025-01-13 | 1.53 | 1.54 | -0.04 | -2.53% | 1.48 | 1.57 | 728315 | 11124.65 | 3.43% |
| 2025-01-10 | 1.67 | 1.58 | -0.08 | -4.82% | 1.56 | 1.70 | 1040646 | 16890.83 | 4.91% |
| 2025-01-09 | 1.71 | 1.66 | -0.03 | -1.78% | 1.66 | 1.74 | 1773416 | 29996.70 | 8.36% |
| 2025-01-08 | 1.55 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 658525 | 10950.00 | 3.11% |
| 2025-01-07 | 1.49 | 1.54 | 0.05 | 3.36% | 1.47 | 1.55 | 803478 | 12174.67 | 3.79% |
| 2025-01-06 | 1.53 | 1.49 | -0.05 | -3.25% | 1.45 | 1.55 | 726430 | 10857.34 | 3.43% |
| 2025-01-03 | 1.65 | 1.54 | -0.10 | -6.10% | 1.53 | 1.66 | 951907 | 14905.26 | 4.49% |
| 2025-01-02 | 1.60 | 1.64 | 0.02 | 1.23% | 1.60 | 1.72 | 1140808 | 18931.71 | 5.38% |
| 2024-12-31 | 1.67 | 1.62 | -0.05 | -2.99% | 1.61 | 1.71 | 747898 | 12344.17 | 3.53% |
| 2024-12-30 | 1.74 | 1.67 | -0.07 | -4.02% | 1.65 | 1.75 | 896088 | 14995.55 | 4.23% |
| 2024-12-27 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.82 | 869527 | 15370.68 | 4.10% |
| 2024-12-26 | 1.72 | 1.72 | -0.01 | -0.58% | 1.70 | 1.78 | 716986 | 12443.94 | 3.38% |
| 2024-12-25 | 1.80 | 1.73 | -0.10 | -5.46% | 1.69 | 1.81 | 974355 | 16882.00 | 4.60% |
| 2024-12-24 | 1.89 | 1.83 | -0.07 | -3.68% | 1.78 | 1.90 | 1240283 | 22576.63 | 5.85% |
| 2024-12-23 | 2.07 | 1.90 | -0.19 | -9.09% | 1.88 | 2.08 | 1520024 | 29498.73 | 7.17% |
| 2024-12-20 | 2.06 | 2.09 | 0.01 | 0.48% | 2.06 | 2.11 | 758557 | 15822.53 | 3.58% |
| 2024-12-19 | 2.09 | 2.08 | -0.06 | -2.80% | 2.05 | 2.13 | 1056179 | 22051.69 | 4.98% |
| 2024-12-18 | 2.12 | 2.14 | 0.00 | 0.00% | 2.12 | 2.23 | 1280963 | 27611.91 | 6.04% |
| 2024-12-17 | 2.35 | 2.14 | -0.24 | -10.08% | 2.14 | 2.35 | 2204370 | 48260.77 | 10.40% |
| 2024-12-16 | 2.33 | 2.38 | 0.06 | 2.59% | 2.26 | 2.45 | 2341245 | 55144.03 | 11.04% |
| 2024-12-13 | 2.32 | 2.32 | -0.06 | -2.52% | 2.32 | 2.49 | 2605172 | 62265.82 | 12.29% |
| 2024-12-12 | 2.40 | 2.38 | 0.04 | 1.71% | 2.24 | 2.52 | 3865246 | 92005.20 | 18.23% |
| 2024-12-11 | 2.12 | 2.34 | 0.21 | 9.86% | 2.10 | 2.34 | 1471098 | 33366.74 | 6.94% |
| 2024-12-10 | 2.29 | 2.13 | -0.05 | -2.29% | 2.10 | 2.34 | 2918070 | 64277.84 | 13.76% |
| 2024-12-09 | 2.39 | 2.18 | -0.11 | -4.80% | 2.15 | 2.40 | 4077842 | 92089.24 | 19.23% |
| 2024-12-06 | 2.22 | 2.29 | 0.21 | 10.10% | 2.19 | 2.29 | 1126949 | 25420.76 | 5.31% |
| 2024-12-05 | 1.88 | 2.08 | 0.19 | 10.05% | 1.85 | 2.08 | 2280258 | 46571.74 | 10.75% |
| 2024-12-04 | 1.96 | 1.89 | -0.11 | -5.50% | 1.87 | 2.00 | 1769097 | 34100.14 | 8.34% |
| 2024-12-03 | 2.01 | 2.00 | 0.04 | 2.04% | 1.91 | 2.06 | 2861066 | 56412.37 | 13.49% |
| 2024-12-02 | 1.80 | 1.96 | 0.18 | 10.11% | 1.77 | 1.96 | 2362900 | 45160.57 | 11.14% |
| 2024-11-29 | 1.73 | 1.78 | 0.01 | 0.56% | 1.70 | 1.83 | 1268000 | 22253.70 | 5.98% |
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。
