| 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 | 22.20 | 21.92 | -0.03 | -0.14% | 21.62 | 22.65 | 441103 | 96803.24 | 4.17% |
| 2026-03-24 | 22.26 | 21.95 | -0.05 | -0.23% | 21.15 | 22.54 | 388138 | 84479.09 | 3.67% |
| 2026-03-23 | 21.42 | 22.00 | 0.00 | 0.00% | 21.31 | 22.95 | 445630 | 98954.99 | 4.21% |
| 2026-03-20 | 22.28 | 22.00 | -0.11 | -0.50% | 21.83 | 22.99 | 311661 | 69630.98 | 2.94% |
| 2026-03-19 | 22.83 | 22.11 | -1.12 | -4.82% | 21.89 | 22.96 | 411391 | 91221.15 | 3.89% |
| 2026-03-18 | 23.30 | 23.23 | -0.06 | -0.26% | 22.78 | 23.39 | 296384 | 68416.42 | 2.80% |
| 2026-03-17 | 24.29 | 23.29 | -0.97 | -4.00% | 23.15 | 24.58 | 400106 | 94892.70 | 3.78% |
| 2026-03-16 | 24.58 | 24.26 | -0.34 | -1.38% | 23.79 | 24.98 | 342286 | 82864.45 | 3.23% |
| 2026-03-13 | 24.58 | 24.60 | 0.06 | 0.24% | 24.52 | 25.77 | 400018 | 100273.26 | 3.78% |
| 2026-03-12 | 25.12 | 24.54 | -0.49 | -1.96% | 24.12 | 25.19 | 367162 | 89807.70 | 3.47% |
| 2026-03-11 | 24.51 | 25.03 | 0.26 | 1.05% | 24.35 | 25.28 | 297874 | 74377.36 | 2.81% |
| 2026-03-10 | 24.47 | 24.77 | 0.64 | 2.65% | 24.35 | 25.12 | 268577 | 66585.15 | 2.54% |
| 2026-03-09 | 23.23 | 24.13 | 0.25 | 1.05% | 22.72 | 24.30 | 446603 | 104852.27 | 4.22% |
| 2026-03-06 | 24.54 | 23.88 | -0.88 | -3.55% | 23.83 | 24.65 | 442640 | 106765.40 | 4.18% |
| 2026-03-05 | 25.69 | 24.76 | -0.47 | -1.86% | 24.50 | 25.82 | 359182 | 89991.80 | 3.39% |
| 2026-03-04 | 25.50 | 25.23 | -0.41 | -1.60% | 24.98 | 26.05 | 299854 | 76344.40 | 2.83% |
| 2026-03-03 | 26.65 | 25.64 | -1.33 | -4.93% | 25.55 | 27.03 | 446167 | 115977.61 | 4.21% |
| 2026-03-02 | 27.32 | 26.97 | -0.76 | -2.74% | 26.62 | 27.67 | 519026 | 140185.89 | 4.90% |
| 2026-02-27 | 26.39 | 27.73 | 1.29 | 4.88% | 26.24 | 27.95 | 669010 | 181587.58 | 6.32% |
| 2026-02-26 | 28.70 | 26.44 | -2.54 | -8.76% | 26.08 | 28.70 | 1246801 | 332171.69 | 11.78% |
| 2026-02-25 | 28.24 | 28.98 | 0.85 | 3.02% | 27.81 | 29.65 | 530175 | 153450.33 | 5.01% |
| 2026-02-24 | 27.78 | 28.13 | 0.97 | 3.57% | 27.71 | 28.80 | 489261 | 138019.50 | 4.62% |
| 2026-02-13 | 26.60 | 27.16 | -0.19 | -0.69% | 26.59 | 27.70 | 298897 | 81171.63 | 2.82% |
| 2026-02-12 | 26.59 | 27.35 | 0.74 | 2.78% | 26.40 | 27.48 | 372924 | 100774.70 | 3.52% |
| 2026-02-11 | 25.24 | 26.61 | 1.38 | 5.47% | 25.11 | 26.98 | 478879 | 126452.70 | 4.52% |
| 2026-02-10 | 25.53 | 25.23 | -0.35 | -1.37% | 24.92 | 25.73 | 172232 | 43544.90 | 1.63% |
| 2026-02-09 | 25.48 | 25.58 | 0.49 | 1.95% | 25.12 | 25.79 | 267848 | 68261.93 | 2.53% |
| 2026-02-06 | 23.64 | 25.09 | 1.06 | 4.41% | 23.55 | 25.49 | 442606 | 110190.53 | 4.18% |
| 2026-02-05 | 24.84 | 24.03 | -1.27 | -5.02% | 23.85 | 24.92 | 411424 | 99895.75 | 3.89% |
| 2026-02-04 | 25.20 | 25.30 | 0.05 | 0.20% | 24.40 | 25.36 | 376016 | 93669.21 | 3.55% |
| 2026-02-03 | 25.20 | 25.25 | 0.65 | 2.64% | 24.40 | 25.76 | 466581 | 117185.54 | 4.41% |
| 2026-02-02 | 24.18 | 24.60 | -0.10 | -0.40% | 24.06 | 25.80 | 608846 | 151733.44 | 5.75% |
| 2026-01-30 | 26.17 | 24.70 | -2.04 | -7.63% | 24.07 | 26.17 | 684085 | 169429.83 | 6.46% |
| 2026-01-29 | 25.79 | 26.74 | 0.70 | 2.69% | 25.53 | 27.32 | 664048 | 176146.77 | 6.27% |
| 2026-01-28 | 26.07 | 26.04 | 0.90 | 3.58% | 25.17 | 26.33 | 668725 | 172263.67 | 6.32% |
| 2026-01-27 | 25.07 | 25.14 | -0.05 | -0.20% | 24.10 | 25.74 | 466602 | 115335.17 | 4.41% |
| 2026-01-26 | 26.41 | 25.19 | -0.71 | -2.74% | 25.01 | 26.41 | 570227 | 145768.52 | 5.39% |
| 2026-01-23 | 24.99 | 25.90 | 1.31 | 5.33% | 24.75 | 26.20 | 663318 | 169135.06 | 6.27% |
| 2026-01-22 | 25.00 | 24.59 | -0.41 | -1.64% | 24.48 | 25.38 | 472340 | 116992.52 | 4.46% |
| 2026-01-21 | 24.19 | 25.00 | 1.08 | 4.52% | 24.09 | 25.39 | 736428 | 183109.73 | 6.96% |
| 2026-01-20 | 23.69 | 23.92 | 0.44 | 1.87% | 23.00 | 24.42 | 576166 | 136150.12 | 5.44% |
| 2026-01-19 | 22.80 | 23.48 | 0.48 | 2.09% | 22.70 | 24.26 | 547583 | 129762.24 | 5.17% |
| 2026-01-16 | 23.63 | 23.00 | -0.78 | -3.28% | 22.67 | 24.19 | 535912 | 123879.52 | 5.06% |
| 2026-01-15 | 23.27 | 23.78 | 0.24 | 1.02% | 23.21 | 24.69 | 546088 | 131497.03 | 5.16% |
| 2026-01-14 | 24.00 | 23.54 | -0.82 | -3.37% | 23.20 | 24.90 | 757801 | 181913.78 | 7.16% |
| 2026-01-13 | 23.95 | 24.36 | 0.86 | 3.66% | 23.61 | 25.75 | 1020882 | 250536.67 | 9.64% |
| 2026-01-12 | 23.62 | 23.50 | 0.38 | 1.64% | 23.23 | 24.30 | 654095 | 154697.27 | 6.18% |
| 2026-01-09 | 23.41 | 23.12 | -0.40 | -1.70% | 22.93 | 24.20 | 619106 | 145417.88 | 5.85% |
| 2026-01-08 | 24.32 | 23.52 | -0.80 | -3.29% | 23.19 | 24.97 | 571169 | 136785.09 | 5.40% |
| 2026-01-07 | 24.64 | 24.32 | -0.25 | -1.02% | 24.06 | 25.24 | 470938 | 116146.34 | 4.45% |
| 2026-01-06 | 25.81 | 24.57 | -0.51 | -2.03% | 24.32 | 25.91 | 702318 | 175409.59 | 6.63% |
| 2026-01-05 | 24.76 | 25.08 | 0.33 | 1.33% | 23.85 | 25.30 | 592899 | 145151.77 | 5.60% |
| 2025-12-31 | 25.03 | 24.75 | 0.14 | 0.57% | 24.50 | 25.92 | 452639 | 113187.16 | 4.28% |
| 2025-12-30 | 23.80 | 24.61 | 0.67 | 2.80% | 23.71 | 25.20 | 557951 | 136855.11 | 5.27% |
| 2025-12-29 | 26.46 | 23.94 | -2.31 | -8.80% | 23.80 | 26.55 | 788399 | 195228.64 | 7.45% |
| 2025-12-26 | 25.38 | 26.25 | 1.60 | 6.49% | 25.02 | 26.50 | 618989 | 160165.25 | 5.85% |
| 2025-12-25 | 24.39 | 24.65 | -0.28 | -1.12% | 23.68 | 24.69 | 406848 | 98393.14 | 3.84% |
| 2025-12-24 | 24.42 | 24.93 | 0.51 | 2.09% | 24.05 | 25.32 | 503460 | 124396.67 | 4.76% |
| 2025-12-23 | 23.40 | 24.42 | 0.74 | 3.13% | 23.40 | 24.77 | 542752 | 131829.91 | 5.13% |
| 2025-12-22 | 23.02 | 23.68 | 1.09 | 4.83% | 22.70 | 23.86 | 525108 | 122193.46 | 4.96% |
| 2025-12-19 | 22.25 | 22.59 | 0.39 | 1.76% | 21.63 | 22.90 | 477428 | 106306.27 | 4.51% |
| 2025-12-18 | 22.62 | 22.20 | -0.80 | -3.48% | 22.15 | 23.24 | 439323 | 99580.65 | 4.15% |
| 2025-12-17 | 22.61 | 23.00 | 1.27 | 5.84% | 21.86 | 23.38 | 657768 | 150349.08 | 6.21% |
| 2025-12-16 | 21.59 | 21.73 | 0.38 | 1.78% | 20.71 | 22.26 | 449734 | 96948.19 | 4.25% |
| 2025-12-15 | 21.04 | 21.35 | 0.15 | 0.71% | 20.93 | 21.76 | 351062 | 75035.34 | 3.32% |
| 2025-12-12 | 22.01 | 21.20 | -0.44 | -2.03% | 20.47 | 22.28 | 514309 | 109321.46 | 4.86% |
| 2025-12-11 | 22.47 | 21.64 | -0.33 | -1.50% | 21.58 | 22.57 | 376008 | 82548.38 | 3.55% |
| 2025-12-10 | 21.21 | 21.97 | 0.87 | 4.12% | 20.91 | 22.38 | 466124 | 101563.47 | 4.40% |
| 2025-12-09 | 21.59 | 21.10 | -0.79 | -3.61% | 21.01 | 21.68 | 278315 | 59254.79 | 2.63% |
| 2025-12-08 | 20.68 | 21.89 | 1.21 | 5.85% | 20.63 | 22.14 | 481582 | 104013.19 | 4.55% |
| 2025-12-05 | 20.90 | 20.68 | -0.24 | -1.15% | 20.53 | 21.04 | 317289 | 65769.47 | 3.00% |
| 2025-12-04 | 20.78 | 20.92 | 0.15 | 0.72% | 20.60 | 21.23 | 280599 | 58668.73 | 2.65% |
| 2025-12-03 | 21.89 | 20.77 | -0.93 | -4.29% | 20.66 | 22.03 | 401098 | 84354.33 | 3.79% |
| 2025-12-02 | 22.45 | 21.70 | -0.95 | -4.19% | 21.61 | 22.49 | 375912 | 82320.70 | 3.55% |
| 2025-12-01 | 22.85 | 22.65 | 0.06 | 0.27% | 22.52 | 23.63 | 582156 | 133734.62 | 5.50% |
| 2025-11-28 | 21.24 | 22.59 | 1.42 | 6.71% | 21.15 | 22.97 | 565454 | 125951.17 | 5.34% |
| 2025-11-27 | 21.26 | 21.17 | -0.32 | -1.49% | 21.02 | 21.67 | 423553 | 90490.29 | 4.00% |
| 2025-11-26 | 22.28 | 21.49 | -0.35 | -1.60% | 21.40 | 22.45 | 572461 | 125235.41 | 5.41% |
| 2025-11-25 | 21.74 | 21.84 | 0.49 | 2.30% | 20.98 | 22.16 | 807362 | 174078.92 | 7.63% |
| 2025-11-24 | 21.55 | 21.35 | -1.36 | -5.99% | 20.51 | 21.78 | 1155722 | 243612.44 | 10.92% |
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。
