| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 80.57 | 82.72 | 3.77 | 4.78% | 80.35 | 84.95 | 127267 | 105705.15 | 4.00% |
| 2026-03-24 | 79.74 | 78.95 | 0.40 | 0.51% | 76.25 | 79.88 | 92949 | 72474.99 | 2.92% |
| 2026-03-23 | 81.01 | 78.55 | -4.51 | -5.43% | 78.00 | 81.50 | 137044 | 109212.71 | 4.30% |
| 2026-03-20 | 85.99 | 83.06 | -2.09 | -2.45% | 83.02 | 86.13 | 101363 | 85902.08 | 3.18% |
| 2026-03-19 | 89.38 | 85.15 | -5.89 | -6.47% | 84.50 | 89.60 | 183428 | 158728.22 | 5.76% |
| 2026-03-18 | 88.08 | 91.04 | 4.24 | 4.88% | 87.61 | 92.13 | 175228 | 158259.03 | 5.50% |
| 2026-03-17 | 90.07 | 86.80 | -3.30 | -3.66% | 86.68 | 90.66 | 100128 | 88762.52 | 3.14% |
| 2026-03-16 | 89.18 | 90.10 | 0.93 | 1.04% | 86.20 | 90.89 | 112054 | 99356.73 | 3.52% |
| 2026-03-13 | 88.01 | 89.17 | 0.14 | 0.16% | 87.04 | 92.56 | 115345 | 103652.52 | 3.62% |
| 2026-03-12 | 89.99 | 89.03 | -1.69 | -1.86% | 87.81 | 93.65 | 101936 | 92131.77 | 3.20% |
| 2026-03-11 | 90.43 | 90.72 | 0.71 | 0.79% | 90.23 | 92.85 | 105664 | 96412.75 | 3.32% |
| 2026-03-10 | 90.01 | 90.01 | 2.10 | 2.39% | 87.80 | 90.80 | 111336 | 99560.46 | 3.50% |
| 2026-03-09 | 90.20 | 87.91 | -4.25 | -4.61% | 84.67 | 90.59 | 146416 | 126809.46 | 4.60% |
| 2026-03-06 | 91.93 | 92.16 | -0.96 | -1.03% | 91.45 | 93.98 | 89431 | 82710.93 | 2.81% |
| 2026-03-05 | 93.49 | 93.12 | 2.56 | 2.83% | 91.72 | 95.77 | 121781 | 113952.80 | 3.82% |
| 2026-03-04 | 89.38 | 90.56 | 0.08 | 0.09% | 89.00 | 93.38 | 101799 | 92821.87 | 3.20% |
| 2026-03-03 | 97.10 | 90.48 | -6.60 | -6.80% | 90.00 | 98.03 | 158978 | 147399.95 | 4.99% |
| 2026-03-02 | 94.00 | 97.08 | 1.11 | 1.16% | 93.80 | 99.15 | 133433 | 129615.88 | 4.19% |
| 2026-02-27 | 97.02 | 95.97 | -2.39 | -2.43% | 95.15 | 97.35 | 108504 | 103999.42 | 3.41% |
| 2026-02-26 | 94.75 | 98.36 | 3.61 | 3.81% | 93.11 | 99.53 | 161694 | 156148.61 | 5.08% |
| 2026-02-25 | 92.31 | 94.75 | 2.14 | 2.31% | 90.02 | 95.96 | 150302 | 140589.77 | 4.72% |
| 2026-02-24 | 92.00 | 92.61 | 2.46 | 2.73% | 91.62 | 94.38 | 107991 | 100570.42 | 3.39% |
| 2026-02-13 | 90.53 | 90.15 | -1.20 | -1.31% | 89.31 | 92.88 | 94749 | 86615.61 | 2.97% |
| 2026-02-12 | 91.20 | 91.35 | 1.70 | 1.90% | 89.31 | 91.39 | 81063 | 73365.07 | 2.54% |
| 2026-02-11 | 89.40 | 89.65 | -0.37 | -0.41% | 89.04 | 91.25 | 56918 | 51215.60 | 1.79% |
| 2026-02-10 | 90.20 | 90.02 | -0.37 | -0.41% | 88.98 | 90.98 | 75076 | 67611.14 | 2.36% |
| 2026-02-09 | 90.00 | 90.39 | 2.99 | 3.42% | 89.02 | 90.98 | 95538 | 86246.56 | 3.00% |
| 2026-02-06 | 87.35 | 87.40 | -1.24 | -1.40% | 86.01 | 88.80 | 69758 | 61221.36 | 2.19% |
| 2026-02-05 | 86.86 | 88.64 | -0.65 | -0.73% | 85.21 | 89.49 | 103717 | 90314.96 | 3.26% |
| 2026-02-04 | 90.65 | 89.29 | -1.81 | -1.99% | 88.09 | 90.67 | 91352 | 81387.06 | 2.87% |
| 2026-02-03 | 90.88 | 91.10 | 3.05 | 3.46% | 88.70 | 91.38 | 112843 | 101811.77 | 3.54% |
| 2026-02-02 | 94.43 | 88.05 | -8.24 | -8.56% | 87.91 | 95.60 | 184932 | 167686.09 | 5.81% |
| 2026-01-30 | 94.14 | 96.29 | 1.60 | 1.69% | 92.55 | 97.80 | 169761 | 162502.23 | 5.33% |
| 2026-01-29 | 97.70 | 94.69 | -3.30 | -3.37% | 94.68 | 98.63 | 145652 | 139667.86 | 4.57% |
| 2026-01-28 | 93.89 | 97.99 | 4.99 | 5.37% | 93.40 | 98.64 | 215789 | 206726.34 | 6.77% |
| 2026-01-27 | 91.34 | 93.00 | 0.99 | 1.08% | 90.00 | 93.87 | 131995 | 121766.16 | 4.14% |
| 2026-01-26 | 94.91 | 92.01 | -2.70 | -2.85% | 91.30 | 95.65 | 145792 | 135072.75 | 4.58% |
| 2026-01-23 | 93.88 | 94.71 | -0.28 | -0.29% | 92.35 | 94.78 | 156667 | 146471.67 | 4.92% |
| 2026-01-22 | 99.97 | 94.99 | -2.11 | -2.17% | 94.00 | 100.30 | 176961 | 169369.45 | 5.56% |
| 2026-01-21 | 97.14 | 97.10 | -0.56 | -0.57% | 96.00 | 99.98 | 176605 | 172044.62 | 5.54% |
| 2026-01-20 | 98.00 | 97.66 | -0.93 | -0.94% | 94.80 | 98.88 | 184071 | 178140.33 | 5.78% |
| 2026-01-19 | 99.98 | 98.59 | 2.08 | 2.16% | 97.12 | 100.94 | 267331 | 264881.59 | 8.39% |
| 2026-01-16 | 92.00 | 96.51 | 3.83 | 4.13% | 91.13 | 97.32 | 268916 | 257381.97 | 8.44% |
| 2026-01-15 | 86.12 | 92.68 | 5.76 | 6.63% | 86.00 | 92.69 | 251570 | 225833.03 | 7.90% |
| 2026-01-14 | 89.92 | 86.92 | -1.53 | -1.73% | 85.81 | 90.79 | 230483 | 202822.06 | 7.24% |
| 2026-01-13 | 88.80 | 88.45 | -0.95 | -1.06% | 88.11 | 93.20 | 214568 | 192605.42 | 6.74% |
| 2026-01-12 | 87.69 | 89.40 | 2.60 | 3.00% | 86.96 | 92.10 | 273166 | 244566.78 | 8.58% |
| 2026-01-09 | 85.01 | 86.80 | 0.58 | 0.67% | 83.90 | 86.90 | 241095 | 205944.27 | 7.57% |
| 2026-01-08 | 91.07 | 86.22 | -2.41 | -2.72% | 85.33 | 92.29 | 391516 | 347075.81 | 12.29% |
| 2026-01-07 | 87.01 | 88.63 | 6.60 | 8.05% | 84.47 | 90.23 | 437302 | 385269.88 | 13.73% |
| 2026-01-06 | 78.00 | 82.03 | 4.26 | 5.48% | 77.21 | 84.43 | 276866 | 227226.98 | 8.69% |
| 2026-01-05 | 76.00 | 77.77 | 3.67 | 4.95% | 75.25 | 79.09 | 217887 | 169353.94 | 6.84% |
| 2025-12-31 | 74.89 | 74.10 | 1.55 | 2.14% | 72.46 | 77.17 | 212060 | 158831.11 | 6.66% |
| 2025-12-30 | 72.51 | 72.55 | -0.36 | -0.49% | 72.30 | 74.17 | 101272 | 74006.57 | 3.18% |
| 2025-12-29 | 73.70 | 72.91 | -1.11 | -1.50% | 72.70 | 74.57 | 112275 | 82319.06 | 3.52% |
| 2025-12-26 | 74.91 | 74.02 | -0.58 | -0.78% | 73.50 | 75.48 | 97326 | 72449.52 | 3.06% |
| 2025-12-25 | 75.55 | 74.60 | -0.39 | -0.52% | 74.34 | 76.70 | 120690 | 90822.99 | 3.79% |
| 2025-12-24 | 74.03 | 74.99 | 1.25 | 1.70% | 73.20 | 74.99 | 117892 | 87499.84 | 3.70% |
| 2025-12-23 | 73.50 | 73.74 | 0.10 | 0.14% | 73.15 | 74.61 | 107703 | 79571.10 | 3.38% |
| 2025-12-22 | 70.49 | 73.64 | 3.69 | 5.28% | 70.30 | 74.99 | 195642 | 143005.56 | 6.14% |
| 2025-12-19 | 72.78 | 69.95 | -1.40 | -1.96% | 69.78 | 73.57 | 135200 | 95827.83 | 4.24% |
| 2025-12-18 | 71.38 | 71.35 | -0.86 | -1.19% | 71.19 | 74.15 | 112436 | 81587.48 | 3.53% |
| 2025-12-17 | 71.00 | 72.21 | 1.11 | 1.56% | 69.85 | 72.68 | 98516 | 70240.98 | 3.09% |
| 2025-12-16 | 72.00 | 71.10 | -1.55 | -2.13% | 69.72 | 72.14 | 99802 | 70582.26 | 3.13% |
| 2025-12-15 | 71.00 | 72.65 | 0.71 | 0.99% | 70.51 | 73.55 | 141516 | 102713.19 | 4.44% |
| 2025-12-12 | 70.00 | 71.94 | 1.92 | 2.74% | 69.10 | 72.34 | 110561 | 78528.86 | 3.47% |
| 2025-12-11 | 71.90 | 70.02 | -1.24 | -1.74% | 69.96 | 71.99 | 74153 | 52615.88 | 2.33% |
| 2025-12-10 | 70.99 | 71.26 | -0.02 | -0.03% | 69.33 | 71.62 | 83199 | 58641.23 | 2.61% |
| 2025-12-09 | 71.82 | 71.28 | -1.09 | -1.51% | 70.85 | 72.47 | 80279 | 57555.11 | 2.52% |
| 2025-12-08 | 70.15 | 72.37 | 2.34 | 3.34% | 70.10 | 73.23 | 149600 | 107616.50 | 4.70% |
| 2025-12-05 | 70.49 | 70.03 | -0.37 | -0.53% | 68.90 | 70.83 | 68617 | 47842.54 | 2.15% |
| 2025-12-04 | 69.87 | 70.40 | 0.52 | 0.74% | 68.50 | 70.90 | 84643 | 59139.59 | 2.66% |
| 2025-12-03 | 70.08 | 69.88 | -0.50 | -0.71% | 69.28 | 70.70 | 70282 | 49183.11 | 2.21% |
| 2025-12-02 | 70.69 | 70.38 | -1.02 | -1.43% | 70.01 | 71.47 | 79910 | 56415.31 | 2.51% |
| 2025-12-01 | 70.28 | 71.40 | 1.98 | 2.85% | 69.88 | 71.43 | 126602 | 89542.06 | 3.97% |
| 2025-11-28 | 67.99 | 69.42 | 1.97 | 2.92% | 67.16 | 70.16 | 127245 | 87687.07 | 3.99% |
| 2025-11-27 | 68.14 | 67.45 | -0.67 | -0.98% | 67.37 | 69.97 | 112978 | 77595.57 | 3.55% |
| 2025-11-26 | 68.18 | 68.12 | -0.85 | -1.23% | 67.76 | 69.08 | 85715 | 58516.01 | 2.69% |
| 2025-11-25 | 70.81 | 68.97 | 0.07 | 0.10% | 68.80 | 71.21 | 120759 | 84187.75 | 3.79% |
| 2025-11-24 | 68.00 | 68.90 | 2.01 | 3.00% | 67.00 | 69.46 | 120906 | 82900.97 | 3.80% |
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。
