| 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 | 76.70 | 80.02 | 4.67 | 6.20% | 76.03 | 80.29 | 246629 | 194488.61 | 7.74% |
| 2025-10-23 | 75.50 | 75.35 | -0.43 | -0.57% | 73.61 | 75.60 | 107561 | 80134.32 | 3.38% |
| 2025-10-22 | 76.28 | 75.78 | -1.80 | -2.32% | 74.94 | 77.32 | 132668 | 100878.00 | 4.17% |
| 2025-10-21 | 77.70 | 77.58 | 1.74 | 2.29% | 76.60 | 80.46 | 216092 | 169437.50 | 6.78% |
| 2025-10-20 | 75.00 | 75.84 | 3.09 | 4.25% | 73.50 | 78.58 | 222495 | 169887.95 | 6.99% |
| 2025-10-17 | 76.54 | 72.75 | -4.12 | -5.36% | 72.53 | 76.60 | 190556 | 141177.52 | 5.98% |
| 2025-10-16 | 75.75 | 76.87 | 0.92 | 1.21% | 75.00 | 78.98 | 237251 | 183467.19 | 7.45% |
| 2025-10-15 | 76.65 | 75.95 | -0.70 | -0.91% | 73.35 | 77.20 | 247540 | 185393.64 | 7.77% |
| 2025-10-14 | 86.11 | 76.65 | -7.35 | -8.75% | 76.00 | 88.12 | 396942 | 319871.91 | 12.46% |
| 2025-10-13 | 81.01 | 84.00 | -0.94 | -1.11% | 80.00 | 84.53 | 319300 | 264640.09 | 10.02% |
| 2025-10-10 | 80.00 | 84.94 | 3.81 | 4.70% | 79.49 | 86.66 | 488103 | 412225.03 | 15.32% |
| 2025-10-09 | 78.00 | 81.13 | 7.38 | 10.01% | 77.89 | 81.13 | 169399 | 136602.55 | 5.32% |
| 2025-09-30 | 73.99 | 73.75 | 0.85 | 1.17% | 73.03 | 75.93 | 251193 | 186965.00 | 7.89% |
| 2025-09-29 | 72.79 | 72.90 | 0.84 | 1.17% | 71.82 | 73.79 | 180765 | 131319.25 | 5.68% |
| 2025-09-26 | 71.61 | 72.06 | -0.24 | -0.33% | 71.44 | 75.80 | 268436 | 196135.69 | 8.43% |
| 2025-09-25 | 70.92 | 72.30 | 1.44 | 2.03% | 70.92 | 73.41 | 259309 | 187422.81 | 8.14% |
| 2025-09-24 | 67.27 | 71.18 | 4.10 | 6.11% | 67.02 | 72.48 | 368721 | 260234.70 | 11.58% |
| 2025-09-23 | 67.19 | 67.08 | 0.43 | 0.65% | 65.23 | 67.35 | 206438 | 136637.17 | 6.48% |
| 2025-09-22 | 66.02 | 66.65 | 0.83 | 1.26% | 65.60 | 67.13 | 208720 | 138661.91 | 6.55% |
| 2025-09-19 | 64.35 | 65.82 | 1.49 | 2.32% | 64.35 | 67.99 | 287414 | 191680.95 | 9.02% |
| 2025-09-18 | 62.07 | 64.33 | 2.32 | 3.74% | 62.05 | 65.48 | 354571 | 227004.75 | 11.13% |
| 2025-09-17 | 62.11 | 62.01 | 0.36 | 0.58% | 61.38 | 62.60 | 155774 | 96628.59 | 4.89% |
| 2025-09-16 | 61.36 | 61.65 | 0.25 | 0.41% | 60.61 | 62.14 | 124331 | 76369.57 | 3.90% |
| 2025-09-15 | 62.99 | 61.40 | -0.74 | -1.19% | 61.05 | 63.29 | 194276 | 120264.48 | 6.10% |
| 2025-09-12 | 59.00 | 62.14 | 3.50 | 5.97% | 58.53 | 63.86 | 331450 | 203510.98 | 10.41% |
| 2025-09-11 | 56.74 | 58.64 | 2.00 | 3.53% | 56.66 | 58.68 | 142223 | 82254.98 | 4.47% |
| 2025-09-10 | 57.10 | 56.64 | -0.55 | -0.96% | 56.48 | 57.72 | 72723 | 41411.31 | 2.28% |
| 2025-09-09 | 58.55 | 57.19 | -1.80 | -3.05% | 56.74 | 58.55 | 95194 | 54767.14 | 2.99% |
| 2025-09-08 | 57.80 | 58.99 | 1.07 | 1.85% | 57.16 | 59.45 | 106070 | 61718.04 | 3.33% |
| 2025-09-05 | 56.44 | 57.92 | 1.61 | 2.86% | 56.44 | 58.05 | 105343 | 60457.34 | 3.31% |
| 2025-09-04 | 58.79 | 56.31 | -2.48 | -4.22% | 55.60 | 58.97 | 160495 | 91534.11 | 5.04% |
| 2025-09-03 | 59.20 | 58.79 | -0.20 | -0.34% | 58.41 | 60.76 | 135042 | 80178.48 | 4.24% |
| 2025-09-02 | 61.80 | 58.99 | -2.80 | -4.53% | 58.41 | 61.80 | 191719 | 114406.59 | 6.02% |
| 2025-09-01 | 61.14 | 61.79 | 1.76 | 2.93% | 60.31 | 63.00 | 231728 | 142817.02 | 7.28% |
| 2025-08-29 | 60.60 | 60.03 | -0.65 | -1.07% | 59.20 | 60.69 | 148931 | 89344.50 | 4.68% |
| 2025-08-28 | 59.41 | 60.68 | 1.39 | 2.34% | 59.00 | 60.75 | 182646 | 109700.03 | 5.73% |
| 2025-08-27 | 60.50 | 59.29 | -1.01 | -1.67% | 59.25 | 61.78 | 215551 | 131134.69 | 6.77% |
| 2025-08-26 | 60.63 | 60.30 | -0.76 | -1.24% | 60.20 | 61.68 | 151394 | 92068.80 | 4.75% |
| 2025-08-25 | 62.80 | 61.06 | -0.10 | -0.16% | 60.38 | 62.90 | 206189 | 126443.95 | 6.47% |
| 2025-08-22 | 58.76 | 61.16 | 2.10 | 3.56% | 58.76 | 61.20 | 205176 | 124190.90 | 6.44% |
| 2025-08-21 | 60.01 | 59.06 | -0.95 | -1.58% | 58.80 | 60.15 | 138006 | 81890.70 | 4.33% |
| 2025-08-20 | 59.50 | 60.01 | -0.19 | -0.32% | 58.58 | 60.03 | 158065 | 93963.08 | 4.96% |
| 2025-08-19 | 59.82 | 60.20 | 0.07 | 0.12% | 59.51 | 61.05 | 146622 | 88577.55 | 4.60% |
| 2025-08-18 | 59.95 | 60.13 | 0.78 | 1.31% | 58.64 | 61.33 | 290505 | 174987.78 | 9.12% |
| 2025-08-15 | 56.53 | 59.35 | 2.82 | 4.99% | 56.49 | 59.42 | 226652 | 132442.39 | 7.12% |
| 2025-08-14 | 57.86 | 56.53 | -0.86 | -1.50% | 56.50 | 58.59 | 145195 | 83360.84 | 4.56% |
| 2025-08-13 | 56.22 | 57.39 | 1.21 | 2.15% | 56.21 | 58.19 | 160597 | 92000.58 | 5.04% |
| 2025-08-12 | 55.58 | 56.18 | 0.90 | 1.63% | 55.32 | 56.79 | 98848 | 55307.59 | 3.10% |
| 2025-08-11 | 55.00 | 55.28 | 0.30 | 0.55% | 54.82 | 55.56 | 52737 | 29120.50 | 1.66% |
| 2025-08-08 | 56.00 | 54.98 | -1.01 | -1.80% | 54.97 | 56.00 | 65479 | 36220.31 | 2.06% |
| 2025-08-07 | 55.90 | 55.99 | 0.01 | 0.02% | 55.61 | 56.48 | 73535 | 41190.41 | 2.31% |
| 2025-08-06 | 55.35 | 55.98 | 0.63 | 1.14% | 55.22 | 56.08 | 66867 | 37222.14 | 2.10% |
| 2025-08-05 | 55.44 | 55.35 | 0.12 | 0.22% | 55.03 | 55.65 | 53282 | 29456.65 | 1.67% |
| 2025-08-04 | 55.00 | 55.23 | 0.01 | 0.02% | 54.70 | 55.39 | 54062 | 29740.79 | 1.70% |
| 2025-08-01 | 55.14 | 55.22 | -0.05 | -0.09% | 55.01 | 56.13 | 80112 | 44426.10 | 2.52% |
| 2025-07-31 | 56.78 | 55.27 | -1.45 | -2.56% | 55.25 | 57.22 | 93811 | 52744.93 | 2.95% |
| 2025-07-30 | 56.31 | 56.72 | 0.47 | 0.84% | 56.22 | 58.49 | 137568 | 78771.91 | 4.32% |
| 2025-07-29 | 55.67 | 56.25 | 0.42 | 0.75% | 55.40 | 56.30 | 69633 | 38913.80 | 2.19% |
| 2025-07-28 | 55.81 | 55.83 | 0.03 | 0.05% | 55.61 | 56.48 | 90103 | 50472.89 | 2.83% |
| 2025-07-25 | 55.87 | 55.80 | 0.03 | 0.05% | 55.31 | 56.10 | 81190 | 45170.98 | 2.55% |
| 2025-07-24 | 54.81 | 55.77 | 1.07 | 1.96% | 54.80 | 55.77 | 90866 | 50316.82 | 2.85% |
| 2025-07-23 | 54.90 | 54.70 | -0.21 | -0.38% | 54.66 | 55.47 | 80962 | 44578.44 | 2.54% |
| 2025-07-22 | 54.99 | 54.91 | -0.02 | -0.04% | 54.62 | 55.10 | 53725 | 29477.76 | 1.69% |
| 2025-07-21 | 54.70 | 54.93 | 0.09 | 0.16% | 54.51 | 54.94 | 51972 | 28456.61 | 1.63% |
| 2025-07-18 | 54.93 | 54.84 | -0.05 | -0.09% | 54.35 | 55.28 | 58976 | 32289.13 | 1.85% |
| 2025-07-17 | 54.01 | 54.89 | 0.84 | 1.55% | 53.95 | 54.97 | 80169 | 43837.38 | 2.52% |
| 2025-07-16 | 53.89 | 54.05 | 0.14 | 0.26% | 53.75 | 54.60 | 61001 | 33079.94 | 1.92% |
| 2025-07-15 | 53.91 | 53.91 | -0.14 | -0.26% | 53.58 | 54.42 | 54357 | 29332.60 | 1.71% |
| 2025-07-14 | 54.19 | 54.05 | -0.15 | -0.28% | 53.82 | 54.35 | 48619 | 26250.96 | 1.53% |
| 2025-07-11 | 53.67 | 54.20 | 0.61 | 1.14% | 53.33 | 54.50 | 67181 | 36335.74 | 2.11% |
| 2025-07-10 | 53.91 | 53.59 | -0.18 | -0.33% | 53.32 | 54.06 | 48401 | 25936.22 | 1.52% |
| 2025-07-09 | 54.88 | 53.77 | -1.10 | -2.00% | 53.76 | 54.98 | 87025 | 47143.03 | 2.73% |
| 2025-07-08 | 54.22 | 54.87 | 2.06 | 3.90% | 53.49 | 55.50 | 133155 | 73037.59 | 4.18% |
| 2025-07-07 | 53.09 | 52.81 | -0.27 | -0.51% | 52.80 | 53.33 | 33168 | 17578.04 | 1.04% |
| 2025-07-04 | 53.92 | 53.08 | -0.97 | -1.79% | 52.78 | 53.98 | 71993 | 38310.83 | 2.26% |
| 2025-07-03 | 54.02 | 54.05 | 0.04 | 0.07% | 53.32 | 54.30 | 49991 | 26880.31 | 1.57% |
| 2025-07-02 | 54.51 | 54.01 | -0.69 | -1.26% | 53.66 | 54.63 | 51338 | 27752.85 | 1.61% |
| 2025-07-01 | 55.00 | 54.70 | 0.01 | 0.02% | 54.43 | 55.35 | 65886 | 36167.74 | 2.07% |
| 2025-06-30 | 54.25 | 54.69 | 0.90 | 1.67% | 54.22 | 55.00 | 71371 | 39059.73 | 2.24% |
| 2025-06-27 | 53.78 | 53.79 | 0.30 | 0.56% | 53.31 | 54.10 | 51344 | 27629.61 | 1.61% |
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。
