| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 56.40 | 55.57 | 0.01 | 0.02% | 55.27 | 56.50 | 64015 | 35709.92 | 2.01% |
| 2025-04-11 | 52.90 | 55.56 | 2.16 | 4.04% | 52.80 | 57.14 | 117405 | 64865.47 | 3.69% |
| 2025-04-10 | 54.53 | 53.40 | 0.49 | 0.93% | 53.37 | 54.86 | 88516 | 47937.52 | 2.78% |
| 2025-04-09 | 50.52 | 52.91 | 1.36 | 2.64% | 48.70 | 53.53 | 132739 | 68966.86 | 4.17% |
| 2025-04-08 | 53.53 | 51.55 | -2.38 | -4.41% | 50.10 | 54.63 | 144805 | 74832.66 | 4.55% |
| 2025-04-07 | 56.00 | 53.93 | -5.99 | -10.00% | 53.93 | 57.88 | 81811 | 45081.59 | 2.57% |
| 2025-04-03 | 60.95 | 59.92 | -1.68 | -2.73% | 59.21 | 61.77 | 81386 | 49092.38 | 2.56% |
| 2025-04-02 | 61.18 | 61.60 | 0.32 | 0.52% | 60.93 | 62.90 | 99210 | 61366.18 | 3.11% |
| 2025-04-01 | 61.90 | 61.28 | -0.69 | -1.11% | 61.16 | 62.30 | 66198 | 40808.69 | 2.08% |
| 2025-03-31 | 60.99 | 61.97 | 0.47 | 0.76% | 60.81 | 63.30 | 105196 | 64936.17 | 3.30% |
| 2025-03-28 | 61.80 | 61.50 | -0.65 | -1.05% | 61.43 | 63.50 | 78417 | 48739.39 | 2.46% |
| 2025-03-27 | 59.71 | 62.15 | 2.14 | 3.57% | 59.24 | 62.78 | 124334 | 76385.05 | 3.90% |
| 2025-03-26 | 59.20 | 60.01 | 0.72 | 1.21% | 59.16 | 60.86 | 56257 | 33732.87 | 1.77% |
| 2025-03-25 | 59.70 | 59.29 | -0.40 | -0.67% | 58.66 | 59.76 | 49544 | 29269.05 | 1.56% |
| 2025-03-24 | 59.80 | 59.69 | 0.03 | 0.05% | 58.65 | 60.47 | 62773 | 37327.79 | 1.97% |
| 2025-03-21 | 60.56 | 59.66 | -1.08 | -1.78% | 59.66 | 61.47 | 58126 | 35134.91 | 1.82% |
| 2025-03-20 | 61.14 | 60.74 | -0.40 | -0.65% | 60.61 | 61.40 | 33945 | 20714.10 | 1.07% |
| 2025-03-19 | 62.00 | 61.14 | -1.14 | -1.83% | 61.00 | 62.31 | 47155 | 28960.05 | 1.48% |
| 2025-03-18 | 62.13 | 62.28 | 0.64 | 1.04% | 61.82 | 63.10 | 52894 | 33005.27 | 1.66% |
| 2025-03-17 | 62.00 | 61.64 | -0.16 | -0.26% | 61.50 | 62.29 | 40668 | 25142.32 | 1.28% |
| 2025-03-14 | 60.66 | 61.80 | 1.18 | 1.95% | 60.42 | 61.88 | 62926 | 38636.91 | 1.98% |
| 2025-03-13 | 61.85 | 60.62 | -1.18 | -1.91% | 60.17 | 62.05 | 68464 | 41653.62 | 2.15% |
| 2025-03-12 | 62.76 | 61.80 | -0.89 | -1.42% | 61.73 | 62.92 | 83370 | 51718.79 | 2.62% |
| 2025-03-11 | 62.60 | 62.69 | -0.83 | -1.31% | 62.00 | 63.41 | 73728 | 46095.84 | 2.31% |
| 2025-03-10 | 64.12 | 63.52 | -0.60 | -0.94% | 63.10 | 65.10 | 75448 | 48250.96 | 2.37% |
| 2025-03-07 | 63.85 | 64.12 | -0.15 | -0.23% | 63.32 | 65.18 | 102244 | 65723.17 | 3.21% |
| 2025-03-06 | 63.00 | 64.27 | 1.83 | 2.93% | 62.98 | 64.95 | 125888 | 80809.41 | 3.95% |
| 2025-03-05 | 62.88 | 62.44 | -0.29 | -0.46% | 61.83 | 63.45 | 68151 | 42619.19 | 2.14% |
| 2025-03-04 | 61.01 | 62.73 | 0.76 | 1.23% | 60.70 | 63.49 | 99562 | 62078.09 | 3.13% |
| 2025-03-03 | 62.26 | 61.97 | -0.57 | -0.91% | 60.66 | 63.20 | 102222 | 62997.30 | 3.21% |
| 2025-02-28 | 63.01 | 62.54 | -0.86 | -1.36% | 62.25 | 65.58 | 147820 | 94379.59 | 4.64% |
| 2025-02-27 | 64.15 | 63.40 | -0.58 | -0.91% | 62.03 | 64.59 | 90348 | 57052.48 | 2.84% |
| 2025-02-26 | 63.87 | 63.98 | 0.11 | 0.17% | 62.50 | 64.20 | 85371 | 54268.41 | 2.68% |
| 2025-02-25 | 63.11 | 63.87 | -0.21 | -0.33% | 62.75 | 65.28 | 100899 | 64405.95 | 3.17% |
| 2025-02-24 | 63.49 | 64.08 | 0.34 | 0.53% | 63.40 | 65.34 | 141530 | 90947.14 | 4.44% |
| 2025-02-21 | 62.63 | 63.74 | 0.97 | 1.55% | 62.10 | 63.77 | 153505 | 96828.70 | 4.82% |
| 2025-02-20 | 60.95 | 62.77 | 2.17 | 3.58% | 60.63 | 63.46 | 198674 | 123480.30 | 6.24% |
| 2025-02-19 | 58.50 | 60.60 | 2.01 | 3.43% | 58.45 | 60.80 | 121270 | 72789.25 | 3.81% |
| 2025-02-18 | 59.30 | 58.59 | -0.63 | -1.06% | 58.31 | 60.47 | 96127 | 57338.55 | 3.02% |
| 2025-02-17 | 59.33 | 59.22 | -0.07 | -0.12% | 58.20 | 59.68 | 92506 | 54420.29 | 2.90% |
| 2025-02-14 | 59.44 | 59.29 | -0.39 | -0.65% | 58.68 | 59.80 | 77672 | 45856.42 | 2.44% |
| 2025-02-13 | 61.51 | 59.68 | -1.97 | -3.20% | 59.65 | 61.86 | 82425 | 49795.42 | 2.59% |
| 2025-02-12 | 60.83 | 61.65 | 0.52 | 0.85% | 60.28 | 61.70 | 89512 | 54566.62 | 2.81% |
| 2025-02-11 | 61.66 | 61.13 | -0.78 | -1.26% | 60.61 | 62.00 | 64650 | 39484.91 | 2.03% |
| 2025-02-10 | 62.50 | 61.91 | -0.23 | -0.37% | 61.51 | 62.57 | 69930 | 43354.57 | 2.20% |
| 2025-02-07 | 61.00 | 62.14 | 1.15 | 1.89% | 60.76 | 62.77 | 132377 | 82069.73 | 4.16% |
| 2025-02-06 | 58.79 | 60.99 | 2.04 | 3.46% | 58.50 | 61.49 | 130068 | 78946.09 | 4.08% |
| 2025-02-05 | 60.60 | 58.95 | -0.85 | -1.42% | 58.65 | 61.20 | 88601 | 52758.82 | 2.78% |
| 2025-01-27 | 61.26 | 59.80 | -1.10 | -1.81% | 59.80 | 61.40 | 61512 | 37112.91 | 1.93% |
| 2025-01-24 | 61.20 | 60.90 | -0.20 | -0.33% | 60.31 | 61.50 | 95870 | 58299.74 | 3.01% |
| 2025-01-23 | 61.69 | 61.10 | 0.05 | 0.08% | 60.88 | 61.94 | 96584 | 59166.50 | 3.03% |
| 2025-01-22 | 59.70 | 61.05 | 1.05 | 1.75% | 59.52 | 61.78 | 112550 | 68735.72 | 3.53% |
| 2025-01-21 | 59.59 | 60.00 | 0.51 | 0.86% | 58.88 | 60.17 | 68223 | 40655.72 | 2.14% |
| 2025-01-20 | 59.00 | 59.49 | 1.04 | 1.78% | 58.50 | 60.21 | 106208 | 63182.71 | 3.33% |
| 2025-01-17 | 57.00 | 58.45 | 1.07 | 1.86% | 56.70 | 58.95 | 79037 | 45873.96 | 2.48% |
| 2025-01-16 | 57.51 | 57.38 | 0.23 | 0.40% | 56.77 | 58.36 | 64750 | 37182.45 | 2.03% |
| 2025-01-15 | 57.86 | 57.15 | -0.82 | -1.41% | 57.00 | 57.99 | 44470 | 25543.96 | 1.40% |
| 2025-01-14 | 56.30 | 57.97 | 1.89 | 3.37% | 55.70 | 58.09 | 83146 | 47576.08 | 2.61% |
| 2025-01-13 | 54.99 | 56.08 | 0.37 | 0.66% | 54.93 | 56.60 | 50584 | 28278.33 | 1.59% |
| 2025-01-10 | 56.16 | 55.71 | -0.78 | -1.38% | 55.69 | 57.62 | 54393 | 30918.98 | 1.71% |
| 2025-01-09 | 56.00 | 56.49 | 0.13 | 0.23% | 55.90 | 57.55 | 51721 | 29442.81 | 1.62% |
| 2025-01-08 | 55.99 | 56.36 | -0.06 | -0.11% | 54.62 | 57.00 | 62056 | 34703.74 | 1.95% |
| 2025-01-07 | 54.74 | 56.42 | 1.74 | 3.18% | 54.65 | 56.58 | 72036 | 40353.61 | 2.26% |
| 2025-01-06 | 54.06 | 54.68 | 0.60 | 1.11% | 54.00 | 55.10 | 62614 | 34209.54 | 1.97% |
| 2025-01-03 | 55.65 | 54.08 | -1.55 | -2.79% | 53.86 | 55.98 | 75292 | 41305.90 | 2.36% |
| 2025-01-02 | 57.78 | 55.63 | -2.32 | -4.00% | 55.11 | 57.94 | 76770 | 43346.54 | 2.41% |
| 2024-12-31 | 60.58 | 57.95 | -2.63 | -4.34% | 57.95 | 60.70 | 97191 | 57277.79 | 3.05% |
| 2024-12-30 | 60.26 | 60.58 | -0.14 | -0.23% | 60.26 | 61.99 | 74323 | 45360.62 | 2.33% |
| 2024-12-27 | 60.77 | 60.72 | -0.13 | -0.21% | 60.41 | 62.20 | 88253 | 54072.56 | 2.77% |
| 2024-12-26 | 59.87 | 60.85 | 1.00 | 1.67% | 59.44 | 61.30 | 70640 | 42768.59 | 2.22% |
| 2024-12-25 | 61.08 | 59.85 | -1.16 | -1.90% | 59.50 | 61.12 | 58683 | 35278.73 | 1.84% |
| 2024-12-24 | 60.50 | 61.01 | 0.74 | 1.23% | 59.26 | 61.17 | 68826 | 41539.14 | 2.16% |
| 2024-12-23 | 62.18 | 60.27 | -1.44 | -2.33% | 60.27 | 62.24 | 71447 | 43677.64 | 2.24% |
| 2024-12-20 | 60.63 | 61.71 | 0.62 | 1.01% | 60.63 | 62.80 | 103504 | 63993.62 | 3.25% |
| 2024-12-19 | 59.22 | 61.09 | 0.88 | 1.46% | 59.00 | 61.51 | 77187 | 46772.77 | 2.42% |
| 2024-12-18 | 59.66 | 60.21 | 0.69 | 1.16% | 58.70 | 60.52 | 54655 | 32711.60 | 1.72% |
| 2024-12-17 | 59.51 | 59.52 | -0.10 | -0.17% | 59.42 | 60.60 | 54585 | 32729.56 | 1.71% |
| 2024-12-16 | 61.07 | 59.62 | -2.06 | -3.34% | 59.41 | 61.50 | 84411 | 50782.27 | 2.65% |
| 2024-12-13 | 62.04 | 61.68 | -0.75 | -1.20% | 61.19 | 63.05 | 89139 | 55114.66 | 2.80% |
| 2024-12-12 | 62.20 | 62.43 | 0.26 | 0.42% | 61.91 | 62.74 | 51532 | 32094.49 | 1.62% |
雅克科技(002409)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。
