| 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 | 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% |
| 2025-10-10 | 15.00 | 15.19 | 0.11 | 0.73% | 14.76 | 15.49 | 672326 | 101531.41 | 6.35% |
| 2025-10-09 | 15.16 | 15.08 | 0.21 | 1.41% | 14.86 | 15.36 | 644078 | 97344.98 | 6.08% |
| 2025-09-30 | 14.70 | 14.87 | 0.17 | 1.16% | 14.52 | 14.95 | 531097 | 78557.75 | 5.02% |
| 2025-09-29 | 14.05 | 14.70 | 0.64 | 4.55% | 14.03 | 14.79 | 820837 | 119115.52 | 7.75% |
| 2025-09-26 | 14.03 | 14.06 | -0.03 | -0.21% | 13.99 | 14.36 | 334043 | 47249.33 | 3.16% |
| 2025-09-25 | 14.06 | 14.09 | -0.04 | -0.28% | 14.04 | 14.37 | 355565 | 50508.50 | 3.36% |
| 2025-09-24 | 13.61 | 14.13 | 0.44 | 3.21% | 13.57 | 14.29 | 461100 | 64644.94 | 4.36% |
| 2025-09-23 | 14.06 | 13.69 | -0.44 | -3.11% | 13.47 | 14.06 | 402846 | 55245.11 | 3.81% |
| 2025-09-22 | 14.56 | 14.13 | -0.34 | -2.35% | 13.98 | 14.67 | 497690 | 70537.72 | 4.70% |
| 2025-09-19 | 13.75 | 14.47 | 0.72 | 5.24% | 13.73 | 14.57 | 858448 | 123153.37 | 8.11% |
| 2025-09-18 | 13.90 | 13.75 | -0.21 | -1.50% | 13.68 | 14.10 | 356793 | 49471.93 | 3.37% |
| 2025-09-17 | 13.85 | 13.96 | 0.03 | 0.22% | 13.70 | 14.03 | 237251 | 32939.47 | 2.24% |
| 2025-09-16 | 14.12 | 13.93 | -0.17 | -1.21% | 13.70 | 14.33 | 386610 | 53916.35 | 3.65% |
| 2025-09-15 | 14.17 | 14.10 | 0.07 | 0.50% | 14.03 | 14.44 | 418964 | 59691.18 | 3.96% |
| 2025-09-12 | 14.03 | 14.03 | 0.00 | 0.00% | 13.86 | 14.20 | 275269 | 38625.87 | 2.60% |
| 2025-09-11 | 13.84 | 14.03 | 0.18 | 1.30% | 13.70 | 14.03 | 298237 | 41312.43 | 2.82% |
| 2025-09-10 | 13.75 | 13.85 | -0.26 | -1.84% | 13.59 | 13.95 | 371749 | 51206.61 | 3.51% |
| 2025-09-09 | 14.20 | 14.11 | -0.17 | -1.19% | 14.02 | 14.45 | 393615 | 55977.18 | 3.72% |
| 2025-09-08 | 14.11 | 14.28 | 0.23 | 1.64% | 13.95 | 14.28 | 475610 | 67352.84 | 4.49% |
| 2025-09-05 | 13.47 | 14.05 | 0.58 | 4.31% | 13.38 | 14.05 | 504908 | 70070.37 | 4.77% |
| 2025-09-04 | 13.37 | 13.47 | 0.11 | 0.82% | 13.27 | 13.89 | 446817 | 60906.25 | 4.22% |
| 2025-09-03 | 13.60 | 13.36 | -0.21 | -1.55% | 13.33 | 13.82 | 224296 | 30380.44 | 2.12% |
| 2025-09-02 | 13.94 | 13.57 | -0.40 | -2.86% | 13.52 | 14.01 | 296916 | 40681.64 | 2.80% |
| 2025-09-01 | 14.00 | 13.97 | -0.04 | -0.29% | 13.86 | 14.09 | 250690 | 34996.93 | 2.37% |
| 2025-08-29 | 13.83 | 14.01 | 0.18 | 1.30% | 13.75 | 14.16 | 388859 | 54418.42 | 3.67% |
| 2025-08-28 | 13.79 | 13.83 | 0.03 | 0.22% | 13.37 | 13.92 | 396772 | 54228.98 | 3.75% |
| 2025-08-27 | 14.30 | 13.80 | -0.49 | -3.43% | 13.79 | 14.36 | 484634 | 68358.25 | 4.58% |
| 2025-08-26 | 14.17 | 14.29 | 0.00 | 0.00% | 14.03 | 14.45 | 451713 | 64510.94 | 4.27% |
| 2025-08-25 | 14.08 | 14.29 | 0.22 | 1.56% | 13.99 | 14.47 | 555928 | 79130.95 | 5.25% |
| 2025-08-22 | 13.98 | 14.07 | 0.07 | 0.50% | 13.93 | 14.27 | 358574 | 50401.88 | 3.39% |
| 2025-08-21 | 14.28 | 14.00 | -0.18 | -1.27% | 13.97 | 14.29 | 393539 | 55463.05 | 3.72% |
| 2025-08-20 | 13.98 | 14.18 | 0.05 | 0.35% | 13.81 | 14.18 | 472770 | 66267.02 | 4.47% |
| 2025-08-19 | 14.20 | 14.13 | -0.16 | -1.12% | 14.11 | 14.36 | 392974 | 55833.27 | 3.71% |
| 2025-08-18 | 14.44 | 14.29 | 0.03 | 0.21% | 14.26 | 14.59 | 465982 | 67123.92 | 4.40% |
| 2025-08-15 | 13.97 | 14.26 | 0.25 | 1.78% | 13.92 | 14.29 | 386185 | 54832.70 | 3.65% |
| 2025-08-14 | 14.58 | 14.01 | -0.57 | -3.91% | 14.01 | 14.59 | 653298 | 93149.51 | 6.17% |
| 2025-08-13 | 14.55 | 14.58 | -0.09 | -0.61% | 14.45 | 15.03 | 652054 | 95292.32 | 6.16% |
| 2025-08-12 | 14.93 | 14.67 | -0.39 | -2.59% | 14.48 | 15.01 | 909709 | 133289.11 | 8.59% |
| 2025-08-11 | 15.22 | 15.06 | 0.80 | 5.61% | 14.78 | 15.25 | 1434355 | 215381.86 | 13.55% |
| 2025-08-08 | 13.96 | 14.26 | 0.30 | 2.15% | 13.75 | 14.44 | 1038700 | 146785.20 | 9.81% |
| 2025-08-07 | 13.64 | 13.96 | 0.32 | 2.35% | 13.64 | 14.07 | 1041220 | 144394.12 | 9.84% |
| 2025-08-06 | 13.60 | 13.64 | 0.04 | 0.29% | 13.52 | 13.71 | 522198 | 71207.43 | 4.93% |
| 2025-08-05 | 13.68 | 13.60 | -0.07 | -0.51% | 13.52 | 13.78 | 584022 | 79511.45 | 5.52% |
| 2025-08-04 | 13.79 | 13.67 | -0.08 | -0.58% | 13.62 | 13.91 | 573240 | 78713.53 | 5.42% |
| 2025-08-01 | 13.99 | 13.75 | -0.18 | -1.29% | 13.74 | 14.09 | 787354 | 109159.70 | 7.44% |
| 2025-07-31 | 14.47 | 13.93 | -0.71 | -4.85% | 13.88 | 14.67 | 1515026 | 214419.39 | 14.31% |
| 2025-07-30 | 15.26 | 14.64 | -0.93 | -5.97% | 14.64 | 15.86 | 2123383 | 321889.41 | 20.06% |
| 2025-07-29 | 15.75 | 15.57 | -0.18 | -1.14% | 15.24 | 16.41 | 2394806 | 379473.28 | 22.62% |
| 2025-07-28 | 15.71 | 15.75 | 0.16 | 1.03% | 15.67 | 16.65 | 2588773 | 417691.34 | 24.46% |
| 2025-07-25 | 15.00 | 15.59 | 0.80 | 5.41% | 14.27 | 16.00 | 2971032 | 448141.56 | 28.07% |
| 2025-07-24 | 14.73 | 14.79 | -0.71 | -4.58% | 14.48 | 15.90 | 2902582 | 435923.62 | 27.42% |
| 2025-07-23 | 15.50 | 15.50 | 0.97 | 6.68% | 15.33 | 15.98 | 2120410 | 335565.12 | 20.03% |
| 2025-07-22 | 14.53 | 14.53 | 1.32 | 9.99% | 14.01 | 14.53 | 1897669 | 272470.66 | 17.93% |
| 2025-07-21 | 13.21 | 13.21 | 1.20 | 9.99% | 12.90 | 13.21 | 582582 | 76754.53 | 5.50% |
| 2025-07-18 | 11.79 | 12.01 | 0.29 | 2.47% | 11.76 | 12.15 | 435744 | 52325.79 | 4.12% |
| 2025-07-17 | 11.52 | 11.72 | 0.25 | 2.18% | 11.43 | 11.75 | 261619 | 30375.09 | 2.47% |
| 2025-07-16 | 11.53 | 11.47 | -0.06 | -0.52% | 11.40 | 11.60 | 178924 | 20559.79 | 1.69% |
| 2025-07-15 | 11.70 | 11.53 | -0.22 | -1.87% | 11.41 | 11.80 | 237644 | 27455.63 | 2.24% |
| 2025-07-14 | 11.84 | 11.75 | 0.14 | 1.21% | 11.74 | 12.26 | 360504 | 42985.94 | 3.41% |
| 2025-07-11 | 11.45 | 11.61 | 0.20 | 1.75% | 11.40 | 11.78 | 286035 | 33259.72 | 2.70% |
| 2025-07-10 | 11.40 | 11.41 | 0.02 | 0.18% | 11.31 | 11.46 | 140679 | 16018.17 | 1.33% |
| 2025-07-09 | 11.50 | 11.39 | -0.15 | -1.30% | 11.37 | 11.57 | 164668 | 18820.40 | 1.56% |
| 2025-07-08 | 11.30 | 11.54 | 0.27 | 2.40% | 11.27 | 11.55 | 180821 | 20715.26 | 1.71% |
| 2025-07-07 | 11.36 | 11.27 | -0.09 | -0.79% | 11.25 | 11.37 | 115416 | 13031.22 | 1.09% |
| 2025-07-04 | 11.67 | 11.36 | -0.32 | -2.74% | 11.35 | 11.67 | 198758 | 22723.82 | 1.88% |
| 2025-07-03 | 11.43 | 11.68 | 0.24 | 2.10% | 11.39 | 11.82 | 243971 | 28329.08 | 2.30% |
| 2025-07-02 | 11.26 | 11.44 | 0.17 | 1.51% | 11.20 | 11.45 | 175603 | 19932.59 | 1.66% |
| 2025-07-01 | 11.38 | 11.27 | -0.13 | -1.14% | 11.14 | 11.38 | 164063 | 18434.72 | 1.55% |
| 2025-06-30 | 11.48 | 11.40 | -0.06 | -0.52% | 11.30 | 11.55 | 155717 | 17696.16 | 1.47% |
| 2025-06-27 | 11.52 | 11.46 | 0.13 | 1.15% | 11.46 | 11.95 | 250683 | 29142.75 | 2.37% |
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。
