| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.05 | 10.95 | -0.12 | -1.08% | 10.94 | 11.44 | 214919 | 24026.40 | 2.03% |
| 2025-05-22 | 11.20 | 11.07 | -0.16 | -1.42% | 11.06 | 11.39 | 143401 | 15997.65 | 1.35% |
| 2025-05-21 | 11.14 | 11.23 | 0.09 | 0.81% | 11.10 | 11.32 | 123239 | 13826.88 | 1.16% |
| 2025-05-20 | 11.12 | 11.14 | 0.02 | 0.18% | 11.08 | 11.21 | 76326 | 8492.04 | 0.72% |
| 2025-05-19 | 11.17 | 11.12 | -0.05 | -0.45% | 10.99 | 11.17 | 75981 | 8406.15 | 0.72% |
| 2025-05-16 | 11.16 | 11.17 | -0.02 | -0.18% | 11.08 | 11.34 | 140432 | 15693.44 | 1.33% |
| 2025-05-15 | 11.45 | 11.19 | -0.26 | -2.27% | 11.16 | 11.50 | 161061 | 18246.95 | 1.52% |
| 2025-05-14 | 11.25 | 11.45 | 0.17 | 1.51% | 11.18 | 11.48 | 188253 | 21409.30 | 1.78% |
| 2025-05-13 | 11.43 | 11.28 | -0.08 | -0.70% | 11.23 | 11.46 | 131686 | 14890.51 | 1.24% |
| 2025-05-12 | 11.36 | 11.36 | 0.09 | 0.80% | 11.28 | 11.43 | 140091 | 15921.24 | 1.32% |
| 2025-05-09 | 11.38 | 11.27 | -0.12 | -1.05% | 11.17 | 11.39 | 100636 | 11318.50 | 0.95% |
| 2025-05-08 | 11.37 | 11.39 | 0.01 | 0.09% | 11.23 | 11.43 | 101560 | 11537.15 | 0.96% |
| 2025-05-07 | 11.50 | 11.38 | 0.03 | 0.26% | 11.30 | 11.55 | 120251 | 13693.13 | 1.14% |
| 2025-05-06 | 11.28 | 11.35 | 0.15 | 1.34% | 11.21 | 11.35 | 123066 | 13887.25 | 1.16% |
| 2025-04-30 | 11.25 | 11.20 | -0.05 | -0.44% | 11.14 | 11.26 | 102000 | 11421.03 | 0.96% |
| 2025-04-29 | 11.39 | 11.25 | -0.08 | -0.71% | 11.05 | 11.48 | 108001 | 12245.85 | 1.03% |
| 2025-04-28 | 11.45 | 11.33 | -0.10 | -0.87% | 11.22 | 11.49 | 93916 | 10635.74 | 0.89% |
| 2025-04-25 | 11.42 | 11.43 | 0.02 | 0.18% | 11.40 | 11.59 | 83608 | 9603.27 | 0.79% |
| 2025-04-24 | 11.31 | 11.41 | 0.10 | 0.88% | 11.30 | 11.62 | 131638 | 15114.96 | 1.25% |
| 2025-04-23 | 11.15 | 11.31 | 0.22 | 1.98% | 11.13 | 11.38 | 112621 | 12687.28 | 1.07% |
| 2025-04-22 | 11.15 | 11.09 | -0.04 | -0.36% | 11.01 | 11.20 | 86555 | 9610.34 | 0.82% |
| 2025-04-21 | 10.91 | 11.13 | 0.26 | 2.39% | 10.86 | 11.18 | 97170 | 10763.24 | 0.92% |
| 2025-04-18 | 10.78 | 10.87 | 0.05 | 0.46% | 10.74 | 10.97 | 57735 | 6260.38 | 0.55% |
| 2025-04-17 | 10.80 | 10.82 | -0.03 | -0.28% | 10.77 | 10.99 | 67960 | 7409.03 | 0.65% |
| 2025-04-16 | 11.04 | 10.85 | -0.27 | -2.43% | 10.70 | 11.11 | 150104 | 16272.91 | 1.42% |
| 2025-04-15 | 11.16 | 11.12 | -0.05 | -0.45% | 11.00 | 11.22 | 97440 | 10819.40 | 0.92% |
| 2025-04-14 | 11.11 | 11.17 | 0.15 | 1.36% | 11.05 | 11.24 | 120137 | 13394.67 | 1.14% |
| 2025-04-11 | 10.68 | 11.02 | 0.26 | 2.42% | 10.65 | 11.22 | 173205 | 19042.13 | 1.64% |
| 2025-04-10 | 10.80 | 10.76 | 0.26 | 2.48% | 10.66 | 10.98 | 152991 | 16575.18 | 1.45% |
| 2025-04-09 | 10.44 | 10.50 | -0.09 | -0.85% | 10.00 | 10.57 | 218023 | 22610.10 | 2.07% |
| 2025-04-08 | 10.72 | 10.59 | -0.17 | -1.58% | 10.30 | 10.91 | 266697 | 28090.67 | 2.53% |
| 2025-04-07 | 11.19 | 10.76 | -1.19 | -9.96% | 10.76 | 11.43 | 225415 | 24714.10 | 2.14% |
| 2025-04-03 | 11.95 | 11.95 | -0.12 | -0.99% | 11.85 | 12.13 | 92418 | 11071.93 | 0.88% |
| 2025-04-02 | 12.13 | 12.07 | 0.00 | 0.00% | 11.87 | 12.25 | 116840 | 14084.35 | 1.11% |
| 2025-04-01 | 12.20 | 12.07 | -0.08 | -0.66% | 12.04 | 12.25 | 113825 | 13814.50 | 1.08% |
| 2025-03-31 | 12.32 | 12.15 | -0.25 | -2.02% | 12.11 | 12.43 | 138051 | 16902.54 | 1.31% |
| 2025-03-28 | 12.82 | 12.40 | -0.42 | -3.28% | 12.40 | 12.91 | 203652 | 25515.64 | 1.93% |
| 2025-03-27 | 12.88 | 12.82 | -0.11 | -0.85% | 12.70 | 13.06 | 151204 | 19480.20 | 1.44% |
| 2025-03-26 | 12.95 | 12.93 | -0.04 | -0.31% | 12.78 | 13.03 | 151488 | 19516.45 | 1.44% |
| 2025-03-25 | 12.94 | 12.97 | -0.06 | -0.46% | 12.70 | 13.13 | 222306 | 28734.76 | 2.11% |
| 2025-03-24 | 12.66 | 13.03 | 0.33 | 2.60% | 12.20 | 13.03 | 394500 | 49949.75 | 3.74% |
| 2025-03-21 | 12.91 | 12.70 | -0.25 | -1.93% | 12.67 | 13.14 | 199521 | 25728.01 | 1.89% |
| 2025-03-20 | 13.00 | 12.95 | -0.05 | -0.38% | 12.88 | 13.17 | 152218 | 19832.23 | 1.44% |
| 2025-03-19 | 12.94 | 13.00 | 0.07 | 0.54% | 12.81 | 13.19 | 276871 | 36042.01 | 2.63% |
| 2025-03-18 | 12.59 | 12.93 | 0.40 | 3.19% | 12.56 | 13.14 | 318099 | 40907.76 | 3.02% |
| 2025-03-17 | 12.73 | 12.53 | -0.16 | -1.26% | 12.51 | 12.75 | 161980 | 20357.43 | 1.54% |
| 2025-03-14 | 12.61 | 12.69 | 0.09 | 0.71% | 12.51 | 12.75 | 155596 | 19644.13 | 1.48% |
| 2025-03-13 | 12.70 | 12.60 | -0.10 | -0.79% | 12.52 | 12.78 | 118468 | 14942.54 | 1.12% |
| 2025-03-12 | 13.04 | 12.70 | -0.28 | -2.16% | 12.69 | 13.09 | 219867 | 28098.25 | 2.09% |
| 2025-03-11 | 12.86 | 12.98 | 0.01 | 0.08% | 12.76 | 12.99 | 123594 | 15924.16 | 1.17% |
| 2025-03-10 | 12.88 | 12.97 | 0.01 | 0.08% | 12.76 | 13.12 | 175982 | 22725.07 | 1.67% |
| 2025-03-07 | 12.82 | 12.96 | 0.07 | 0.54% | 12.80 | 13.24 | 310282 | 40438.59 | 2.95% |
| 2025-03-06 | 12.52 | 12.89 | 0.46 | 3.70% | 12.40 | 12.95 | 308486 | 39197.17 | 2.93% |
| 2025-03-05 | 12.63 | 12.43 | -0.26 | -2.05% | 12.33 | 12.74 | 165850 | 20635.62 | 1.57% |
| 2025-03-04 | 12.60 | 12.69 | 0.00 | 0.00% | 12.46 | 12.75 | 196030 | 24698.11 | 1.86% |
| 2025-03-03 | 12.36 | 12.69 | 0.51 | 4.19% | 12.35 | 12.85 | 381598 | 48459.97 | 3.62% |
| 2025-02-28 | 12.30 | 12.18 | -0.17 | -1.38% | 12.16 | 12.49 | 148322 | 18259.91 | 1.41% |
| 2025-02-27 | 12.41 | 12.35 | -0.06 | -0.48% | 12.25 | 12.51 | 174203 | 21513.55 | 1.65% |
| 2025-02-26 | 12.38 | 12.41 | 0.04 | 0.32% | 12.31 | 12.60 | 165239 | 20527.91 | 1.57% |
| 2025-02-25 | 12.21 | 12.37 | -0.01 | -0.08% | 12.15 | 12.52 | 148836 | 18401.81 | 1.41% |
| 2025-02-24 | 12.64 | 12.38 | -0.25 | -1.98% | 12.25 | 12.65 | 233302 | 28992.32 | 2.21% |
| 2025-02-21 | 12.63 | 12.63 | -0.02 | -0.16% | 12.55 | 12.72 | 195135 | 24649.53 | 1.85% |
| 2025-02-20 | 12.79 | 12.65 | -0.14 | -1.09% | 12.58 | 12.79 | 142644 | 18055.60 | 1.35% |
| 2025-02-19 | 12.36 | 12.79 | 0.44 | 3.56% | 12.32 | 12.88 | 213628 | 26935.49 | 2.03% |
| 2025-02-18 | 12.51 | 12.35 | -0.15 | -1.20% | 12.30 | 12.67 | 165897 | 20724.74 | 1.57% |
| 2025-02-17 | 12.84 | 12.50 | -0.36 | -2.80% | 12.43 | 12.85 | 283286 | 35552.50 | 2.69% |
| 2025-02-14 | 12.91 | 12.86 | -0.10 | -0.77% | 12.81 | 13.16 | 152510 | 19695.63 | 1.45% |
| 2025-02-13 | 13.03 | 12.96 | -0.14 | -1.07% | 12.95 | 13.30 | 176544 | 23081.70 | 1.68% |
| 2025-02-12 | 12.94 | 13.10 | 0.15 | 1.16% | 12.77 | 13.24 | 243865 | 31680.67 | 2.31% |
| 2025-02-11 | 13.03 | 12.95 | -0.07 | -0.54% | 12.87 | 13.16 | 142733 | 18487.94 | 1.35% |
| 2025-02-10 | 13.15 | 13.02 | -0.08 | -0.61% | 12.86 | 13.22 | 221562 | 28795.16 | 2.10% |
| 2025-02-07 | 12.88 | 13.10 | 0.21 | 1.63% | 12.80 | 13.29 | 231803 | 30370.62 | 2.20% |
| 2025-02-06 | 12.60 | 12.89 | 0.23 | 1.82% | 12.53 | 12.90 | 248861 | 31743.91 | 2.36% |
| 2025-02-05 | 13.16 | 12.66 | -0.50 | -3.80% | 12.58 | 13.24 | 295025 | 37687.12 | 2.80% |
| 2025-01-27 | 13.29 | 13.16 | -0.04 | -0.30% | 13.09 | 13.40 | 129279 | 17129.07 | 1.23% |
| 2025-01-24 | 12.85 | 13.20 | 0.28 | 2.17% | 12.78 | 13.28 | 233363 | 30440.87 | 2.22% |
| 2025-01-23 | 13.35 | 12.92 | -0.33 | -2.49% | 12.90 | 13.47 | 254071 | 33501.71 | 2.41% |
| 2025-01-22 | 13.24 | 13.25 | -0.06 | -0.45% | 13.09 | 13.72 | 224927 | 29884.99 | 2.14% |
| 2025-01-21 | 13.70 | 13.31 | 0.26 | 1.99% | 13.23 | 13.77 | 444799 | 59985.33 | 4.22% |
| 2025-01-20 | 13.00 | 13.05 | 0.03 | 0.23% | 12.80 | 13.28 | 320948 | 41905.08 | 3.05% |
雅化集团(002497)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。
