| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 53.88 | 53.49 | -0.29 | -0.54% | 53.47 | 54.50 | 64133 | 34566.93 | 2.01% |
| 2025-06-25 | 53.64 | 53.78 | 0.47 | 0.88% | 52.91 | 53.80 | 69392 | 37051.16 | 2.18% |
| 2025-06-24 | 52.59 | 53.31 | 1.11 | 2.13% | 52.28 | 53.64 | 71828 | 38217.04 | 2.26% |
| 2025-06-23 | 51.15 | 52.20 | 0.59 | 1.14% | 51.15 | 52.56 | 45192 | 23553.39 | 1.42% |
| 2025-06-20 | 51.80 | 51.61 | -0.35 | -0.67% | 51.61 | 52.68 | 40184 | 20923.00 | 1.26% |
| 2025-06-19 | 52.10 | 51.96 | -0.28 | -0.54% | 51.71 | 52.70 | 50761 | 26536.02 | 1.59% |
| 2025-06-18 | 51.36 | 52.24 | 0.74 | 1.44% | 51.18 | 52.47 | 47616 | 24689.52 | 1.49% |
| 2025-06-17 | 52.30 | 51.50 | -0.61 | -1.17% | 51.35 | 52.56 | 49000 | 25399.81 | 1.54% |
| 2025-06-16 | 51.77 | 52.11 | 0.16 | 0.31% | 51.70 | 52.45 | 34201 | 17854.41 | 1.07% |
| 2025-06-13 | 51.89 | 51.95 | -0.10 | -0.19% | 51.74 | 52.49 | 45524 | 23694.08 | 1.43% |
| 2025-06-12 | 52.52 | 52.05 | -0.68 | -1.29% | 51.90 | 52.64 | 68596 | 35796.71 | 2.15% |
| 2025-06-11 | 52.54 | 52.73 | 0.33 | 0.63% | 52.45 | 53.36 | 37448 | 19828.42 | 1.18% |
| 2025-06-10 | 53.61 | 52.40 | -1.20 | -2.24% | 51.90 | 53.64 | 52623 | 27750.41 | 1.65% |
| 2025-06-09 | 53.50 | 53.60 | 0.23 | 0.43% | 53.20 | 53.78 | 41616 | 22264.10 | 1.31% |
| 2025-06-06 | 53.51 | 53.37 | 0.08 | 0.15% | 53.10 | 53.95 | 39141 | 20935.97 | 1.23% |
| 2025-06-05 | 52.76 | 53.29 | 0.57 | 1.08% | 52.26 | 53.40 | 43686 | 23104.82 | 1.37% |
| 2025-06-04 | 52.47 | 52.72 | 0.26 | 0.50% | 52.38 | 53.09 | 26782 | 14142.31 | 0.84% |
| 2025-06-03 | 51.78 | 52.46 | 0.05 | 0.10% | 51.78 | 52.75 | 37886 | 19822.53 | 1.19% |
| 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% |
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。
