| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 22.71 | 22.71 | -2.52 | -9.99% | 22.71 | 23.00 | 283222 | 64461.61 | 2.68% |
| 2025-11-20 | 25.38 | 25.23 | 0.40 | 1.61% | 25.06 | 26.79 | 1147294 | 295661.50 | 10.84% |
| 2025-11-19 | 25.20 | 24.83 | 0.30 | 1.22% | 24.36 | 25.76 | 999393 | 249408.36 | 9.44% |
| 2025-11-18 | 25.58 | 24.53 | -0.45 | -1.80% | 24.10 | 26.65 | 1434965 | 361111.59 | 13.56% |
| 2025-11-17 | 23.46 | 24.98 | 2.27 | 10.00% | 23.46 | 24.98 | 1009626 | 246468.94 | 9.54% |
| 2025-11-14 | 22.00 | 22.71 | 0.63 | 2.85% | 21.40 | 23.22 | 1152073 | 255765.56 | 10.88% |
| 2025-11-13 | 20.40 | 22.08 | 2.01 | 10.01% | 20.22 | 22.08 | 967796 | 210311.03 | 9.14% |
| 2025-11-12 | 20.31 | 20.07 | -0.33 | -1.62% | 19.50 | 20.51 | 456804 | 91362.00 | 4.32% |
| 2025-11-11 | 20.82 | 20.40 | -0.41 | -1.97% | 20.29 | 21.10 | 487395 | 100681.68 | 4.60% |
| 2025-11-10 | 21.60 | 20.81 | 0.01 | 0.05% | 20.60 | 22.00 | 971221 | 206726.34 | 9.18% |
| 2025-11-07 | 20.00 | 20.80 | 0.98 | 4.94% | 19.59 | 21.14 | 882736 | 179678.58 | 8.34% |
| 2025-11-06 | 19.51 | 19.82 | 0.12 | 0.61% | 19.43 | 20.03 | 491063 | 96982.67 | 4.64% |
| 2025-11-05 | 18.78 | 19.70 | 0.67 | 3.52% | 18.50 | 19.97 | 747868 | 144567.55 | 7.07% |
| 2025-11-04 | 20.15 | 19.03 | -1.26 | -6.21% | 18.77 | 20.46 | 1020708 | 198037.41 | 9.64% |
| 2025-11-03 | 20.39 | 20.29 | -0.02 | -0.10% | 19.75 | 20.70 | 785744 | 158043.97 | 7.42% |
| 2025-10-31 | 19.07 | 20.31 | 1.04 | 5.40% | 19.07 | 21.10 | 1280916 | 259575.69 | 12.10% |
| 2025-10-30 | 18.80 | 19.27 | 0.31 | 1.64% | 18.54 | 19.92 | 966219 | 184980.06 | 9.13% |
| 2025-10-29 | 18.07 | 18.96 | 0.99 | 5.51% | 17.91 | 18.98 | 846250 | 156584.81 | 7.99% |
| 2025-10-28 | 18.12 | 17.97 | -0.16 | -0.88% | 17.77 | 18.27 | 535795 | 96438.60 | 5.06% |
| 2025-10-27 | 18.27 | 18.13 | 0.25 | 1.40% | 17.67 | 18.75 | 1019349 | 183900.44 | 9.63% |
| 2025-10-24 | 16.42 | 17.88 | 1.63 | 10.03% | 16.42 | 17.88 | 1276840 | 226606.48 | 12.06% |
| 2025-10-23 | 15.53 | 16.25 | 0.58 | 3.70% | 15.53 | 16.33 | 509717 | 81906.59 | 4.82% |
| 2025-10-22 | 16.02 | 15.67 | -0.46 | -2.85% | 15.47 | 16.03 | 407854 | 64045.80 | 3.85% |
| 2025-10-21 | 16.22 | 16.13 | -0.25 | -1.53% | 15.92 | 16.30 | 425234 | 68423.25 | 4.02% |
| 2025-10-20 | 16.00 | 16.38 | 0.53 | 3.34% | 15.81 | 16.74 | 708747 | 115275.62 | 6.70% |
| 2025-10-17 | 15.91 | 15.85 | -0.27 | -1.67% | 15.78 | 16.62 | 571010 | 92083.48 | 5.39% |
| 2025-10-16 | 15.33 | 16.12 | 0.54 | 3.47% | 15.31 | 16.35 | 782996 | 125523.88 | 7.40% |
| 2025-10-15 | 15.66 | 15.58 | 0.61 | 4.07% | 15.19 | 15.74 | 628947 | 97303.88 | 5.94% |
| 2025-10-14 | 15.76 | 14.97 | -0.52 | -3.36% | 14.93 | 15.79 | 464952 | 71194.52 | 4.39% |
| 2025-10-13 | 14.55 | 15.49 | 0.30 | 1.97% | 14.55 | 15.52 | 563334 | 85434.23 | 5.32% |
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。
