| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 53.54 | 52.41 | -1.32 | -2.46% | 52.31 | 53.56 | 52643 | 27754.25 | 1.65% |
| 2025-05-29 | 53.29 | 53.99 | 0.58 | 1.09% | 53.20 | 54.03 | 44287 | 23832.27 | 1.39% |
| 2025-05-28 | 53.13 | 53.41 | 0.60 | 1.14% | 53.12 | 54.12 | 45563 | 24399.28 | 1.43% |
| 2025-05-27 | 53.27 | 52.81 | -0.46 | -0.86% | 52.65 | 53.36 | 34927 | 18467.57 | 1.10% |
| 2025-05-26 | 53.18 | 53.27 | -0.01 | -0.02% | 52.86 | 53.80 | 39566 | 21069.25 | 1.24% |
| 2025-05-23 | 53.81 | 53.28 | -0.46 | -0.86% | 53.23 | 54.49 | 48551 | 26166.06 | 1.52% |
| 2025-05-22 | 53.66 | 53.74 | -0.33 | -0.61% | 53.60 | 54.99 | 57109 | 30973.00 | 1.79% |
| 2025-05-21 | 54.09 | 54.07 | 0.05 | 0.09% | 53.35 | 54.30 | 50031 | 26910.77 | 1.57% |
| 2025-05-20 | 54.26 | 54.02 | -0.23 | -0.42% | 53.81 | 54.47 | 41320 | 22362.08 | 1.30% |
| 2025-05-19 | 54.80 | 54.25 | -0.55 | -1.00% | 53.66 | 54.95 | 40176 | 21803.23 | 1.26% |
| 2025-05-16 | 54.68 | 54.80 | -0.06 | -0.11% | 54.56 | 55.32 | 32209 | 17696.20 | 1.01% |
| 2025-05-15 | 56.55 | 54.86 | -1.71 | -3.02% | 54.85 | 56.57 | 54812 | 30400.09 | 1.72% |
| 2025-05-14 | 56.15 | 56.57 | 0.42 | 0.75% | 56.11 | 57.87 | 72909 | 41425.72 | 2.29% |
| 2025-05-13 | 56.85 | 56.15 | 0.17 | 0.30% | 55.73 | 56.87 | 51021 | 28678.95 | 1.60% |
| 2025-05-12 | 56.21 | 55.98 | 0.48 | 0.86% | 55.53 | 56.33 | 40474 | 22614.28 | 1.27% |
| 2025-05-09 | 56.50 | 55.50 | -1.09 | -1.93% | 55.47 | 56.56 | 48462 | 27059.23 | 1.52% |
| 2025-05-08 | 56.60 | 56.59 | -0.07 | -0.12% | 56.25 | 57.19 | 42190 | 23938.57 | 1.32% |
| 2025-05-07 | 57.60 | 56.66 | -0.74 | -1.29% | 56.38 | 57.90 | 73362 | 41700.21 | 2.30% |
| 2025-05-06 | 55.89 | 57.40 | 2.24 | 4.06% | 55.27 | 57.43 | 104179 | 59146.96 | 3.27% |
| 2025-04-30 | 52.86 | 55.16 | 2.81 | 5.37% | 52.80 | 55.49 | 137109 | 74696.90 | 4.30% |
| 2025-04-29 | 52.80 | 52.35 | -0.44 | -0.83% | 52.29 | 53.06 | 56229 | 29568.43 | 1.77% |
| 2025-04-28 | 53.08 | 52.79 | -0.01 | -0.02% | 52.65 | 53.59 | 50377 | 26745.12 | 1.58% |
| 2025-04-25 | 53.17 | 52.80 | -0.29 | -0.55% | 52.40 | 53.25 | 66878 | 35354.84 | 2.10% |
| 2025-04-24 | 54.19 | 53.09 | -1.12 | -2.07% | 53.00 | 54.21 | 58835 | 31483.43 | 1.85% |
| 2025-04-23 | 54.88 | 54.21 | -0.24 | -0.44% | 53.46 | 54.97 | 91788 | 49647.10 | 2.88% |
| 2025-04-22 | 54.60 | 54.45 | -0.26 | -0.48% | 53.90 | 55.28 | 59549 | 32477.96 | 1.87% |
| 2025-04-21 | 54.35 | 54.71 | 0.38 | 0.70% | 53.69 | 54.80 | 58345 | 31764.33 | 1.83% |
| 2025-04-18 | 55.56 | 54.33 | -1.23 | -2.21% | 53.62 | 56.07 | 77201 | 42071.66 | 2.42% |
| 2025-04-17 | 54.10 | 55.56 | 0.91 | 1.67% | 54.10 | 56.00 | 63864 | 35423.89 | 2.01% |
| 2025-04-16 | 54.36 | 54.65 | -0.07 | -0.13% | 53.86 | 55.53 | 46675 | 25535.13 | 1.47% |
| 2025-04-15 | 55.30 | 54.72 | -0.85 | -1.53% | 54.35 | 56.00 | 48860 | 26778.24 | 1.53% |
| 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% |
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。
