| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.36 | 11.37 | -0.01 | -0.09% | 11.34 | 11.60 | 203413 | 23340.14 | 1.92% |
| 2025-06-25 | 11.29 | 11.38 | 0.06 | 0.53% | 11.24 | 11.43 | 167756 | 18992.89 | 1.58% |
| 2025-06-24 | 11.08 | 11.32 | 0.25 | 2.26% | 11.05 | 11.36 | 189603 | 21324.77 | 1.79% |
| 2025-06-23 | 10.90 | 11.07 | 0.12 | 1.10% | 10.88 | 11.17 | 102169 | 11315.44 | 0.97% |
| 2025-06-20 | 11.02 | 10.95 | -0.14 | -1.26% | 10.95 | 11.21 | 110391 | 12210.29 | 1.04% |
| 2025-06-19 | 11.08 | 11.09 | 0.02 | 0.18% | 11.02 | 11.28 | 122405 | 13629.34 | 1.16% |
| 2025-06-18 | 11.21 | 11.07 | -0.13 | -1.16% | 11.03 | 11.21 | 77403 | 8575.10 | 0.73% |
| 2025-06-17 | 11.05 | 11.20 | 0.14 | 1.27% | 11.05 | 11.28 | 117365 | 13138.15 | 1.11% |
| 2025-06-16 | 11.07 | 11.06 | -0.04 | -0.36% | 11.03 | 11.22 | 82329 | 9119.52 | 0.78% |
| 2025-06-13 | 11.16 | 11.10 | -0.11 | -0.98% | 11.10 | 11.25 | 127826 | 14280.58 | 1.21% |
| 2025-06-12 | 11.25 | 11.21 | -0.02 | -0.18% | 11.14 | 11.27 | 92035 | 10304.58 | 0.87% |
| 2025-06-11 | 11.07 | 11.23 | 0.19 | 1.72% | 11.07 | 11.31 | 123669 | 13905.76 | 1.17% |
| 2025-06-10 | 11.18 | 11.04 | -0.14 | -1.25% | 10.97 | 11.23 | 85412 | 9475.88 | 0.81% |
| 2025-06-09 | 11.19 | 11.18 | -0.01 | -0.09% | 11.16 | 11.29 | 90040 | 10090.71 | 0.85% |
| 2025-06-06 | 11.05 | 11.19 | 0.15 | 1.36% | 11.01 | 11.26 | 120526 | 13466.99 | 1.14% |
| 2025-06-05 | 11.14 | 11.04 | -0.13 | -1.16% | 10.95 | 11.14 | 110795 | 12223.51 | 1.05% |
| 2025-06-04 | 10.82 | 11.17 | 0.34 | 3.14% | 10.82 | 11.19 | 171345 | 18932.28 | 1.62% |
| 2025-06-03 | 10.73 | 10.83 | 0.07 | 0.65% | 10.70 | 10.86 | 97122 | 10481.68 | 0.92% |
| 2025-05-30 | 10.85 | 10.76 | -0.14 | -1.28% | 10.71 | 10.87 | 87354 | 9417.66 | 0.83% |
| 2025-05-29 | 10.82 | 10.90 | 0.11 | 1.02% | 10.75 | 10.96 | 123564 | 13406.67 | 1.17% |
| 2025-05-28 | 10.87 | 10.79 | -0.11 | -1.01% | 10.77 | 10.91 | 76668 | 8302.97 | 0.72% |
| 2025-05-27 | 10.93 | 10.90 | 0.02 | 0.18% | 10.63 | 10.94 | 161982 | 17441.33 | 1.53% |
| 2025-05-26 | 10.88 | 10.88 | -0.07 | -0.64% | 10.73 | 10.95 | 131535 | 14271.31 | 1.24% |
| 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% |
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。
