| 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 | 14.59 | 14.78 | 0.19 | 1.30% | 14.58 | 14.79 | 51492 | 7573.62 | 2.43% |
| 2026-02-02 | 14.50 | 14.59 | -0.29 | -1.95% | 14.45 | 14.86 | 57053 | 8394.38 | 2.69% |
| 2026-01-30 | 14.52 | 14.88 | 0.27 | 1.85% | 14.50 | 14.90 | 68438 | 10082.77 | 3.23% |
| 2026-01-29 | 14.85 | 14.61 | -0.30 | -2.01% | 14.56 | 14.98 | 73001 | 10756.17 | 3.44% |
| 2026-01-28 | 15.13 | 14.91 | -0.26 | -1.71% | 14.86 | 15.17 | 60730 | 9078.36 | 2.86% |
| 2026-01-27 | 15.18 | 15.17 | -0.02 | -0.13% | 14.70 | 15.21 | 78987 | 11836.76 | 3.73% |
| 2026-01-26 | 15.66 | 15.19 | -0.46 | -2.94% | 15.03 | 15.70 | 111033 | 16937.40 | 5.24% |
| 2026-01-23 | 15.45 | 15.65 | 0.25 | 1.62% | 15.35 | 15.67 | 100408 | 15575.62 | 4.74% |
| 2026-01-22 | 15.33 | 15.40 | 0.12 | 0.79% | 15.20 | 15.41 | 77391 | 11869.77 | 3.65% |
| 2026-01-21 | 15.10 | 15.28 | 0.09 | 0.59% | 15.00 | 15.34 | 82431 | 12560.06 | 3.89% |
| 2026-01-20 | 15.47 | 15.19 | -0.32 | -2.06% | 15.10 | 15.50 | 107662 | 16412.04 | 5.08% |
| 2026-01-19 | 15.39 | 15.51 | 0.02 | 0.13% | 15.31 | 15.63 | 110204 | 17067.81 | 5.20% |
| 2026-01-16 | 15.30 | 15.49 | 0.24 | 1.57% | 15.23 | 15.51 | 161184 | 24772.00 | 7.60% |
| 2026-01-15 | 15.55 | 15.25 | -0.73 | -4.57% | 14.88 | 15.56 | 303035 | 46021.54 | 14.29% |
| 2026-01-14 | 16.00 | 15.98 | -1.77 | -9.97% | 15.98 | 16.31 | 369835 | 59180.92 | 17.44% |
| 2026-01-13 | 18.26 | 17.75 | -0.53 | -2.90% | 17.68 | 18.27 | 196657 | 35231.08 | 9.28% |
| 2026-01-12 | 18.21 | 18.28 | -0.03 | -0.16% | 18.05 | 18.52 | 308386 | 56266.36 | 14.55% |
| 2026-01-09 | 18.20 | 18.31 | 0.46 | 2.58% | 17.65 | 18.50 | 402257 | 72713.50 | 18.97% |
| 2026-01-08 | 17.81 | 17.85 | 0.49 | 2.82% | 17.81 | 19.10 | 482392 | 88085.96 | 22.75% |
| 2026-01-07 | 16.98 | 17.36 | 0.46 | 2.72% | 16.79 | 17.57 | 238501 | 41153.61 | 11.25% |
| 2026-01-06 | 17.02 | 16.90 | -0.12 | -0.71% | 16.84 | 17.12 | 101152 | 17156.90 | 4.77% |
| 2026-01-05 | 16.92 | 17.02 | 0.12 | 0.71% | 16.69 | 17.17 | 98608 | 16745.54 | 4.65% |
| 2025-12-31 | 17.19 | 16.90 | -0.29 | -1.69% | 16.76 | 17.20 | 118170 | 19999.71 | 5.57% |
| 2025-12-30 | 17.25 | 17.19 | -0.12 | -0.69% | 16.99 | 17.41 | 113701 | 19551.02 | 5.36% |
| 2025-12-29 | 17.36 | 17.31 | -0.19 | -1.09% | 17.20 | 17.62 | 129861 | 22520.71 | 6.13% |
| 2025-12-26 | 17.38 | 17.50 | 0.14 | 0.81% | 17.19 | 17.73 | 165242 | 28861.05 | 7.79% |
| 2025-12-25 | 17.37 | 17.36 | -0.14 | -0.80% | 17.29 | 17.72 | 153645 | 26809.96 | 7.25% |
| 2025-12-24 | 17.18 | 17.50 | 0.21 | 1.21% | 17.02 | 17.64 | 183406 | 31933.19 | 8.65% |
| 2025-12-23 | 17.02 | 17.29 | 0.13 | 0.76% | 16.88 | 17.36 | 211403 | 36203.18 | 9.97% |
| 2025-12-22 | 17.58 | 17.16 | 0.03 | 0.18% | 17.11 | 17.66 | 246551 | 42641.94 | 11.63% |
| 2025-12-19 | 17.02 | 17.13 | 0.26 | 1.54% | 16.67 | 17.23 | 241375 | 41018.91 | 11.38% |
| 2025-12-18 | 16.41 | 16.87 | 0.05 | 0.30% | 16.29 | 17.30 | 345488 | 58543.05 | 16.30% |
| 2025-12-17 | 16.38 | 16.82 | 0.64 | 3.96% | 16.07 | 16.95 | 407121 | 67506.00 | 19.20% |
| 2025-12-16 | 17.30 | 16.18 | -0.99 | -5.77% | 16.11 | 17.40 | 403946 | 66628.52 | 19.05% |
| 2025-12-15 | 17.80 | 17.17 | -1.91 | -10.01% | 17.17 | 18.04 | 517574 | 90462.67 | 24.41% |
| 2025-12-12 | 20.88 | 19.08 | -2.12 | -10.00% | 19.08 | 21.14 | 772069 | 152431.05 | 36.42% |
| 2025-12-11 | 20.24 | 21.20 | 1.93 | 10.02% | 20.16 | 21.20 | 447203 | 93306.65 | 21.09% |
| 2025-12-10 | 18.70 | 19.27 | 1.75 | 9.99% | 17.74 | 19.27 | 627915 | 118740.89 | 29.62% |
| 2025-12-09 | 16.15 | 17.52 | 1.59 | 9.98% | 16.02 | 17.52 | 328988 | 56336.28 | 15.52% |
| 2025-12-08 | 15.53 | 15.93 | 0.28 | 1.79% | 15.35 | 16.16 | 214542 | 33981.23 | 10.12% |
| 2025-12-05 | 15.59 | 15.65 | 0.05 | 0.32% | 15.25 | 15.92 | 191219 | 29886.10 | 9.02% |
| 2025-12-04 | 15.46 | 15.60 | 0.15 | 0.97% | 15.15 | 15.88 | 262743 | 40707.56 | 12.39% |
| 2025-12-03 | 14.61 | 15.45 | 0.79 | 5.39% | 14.61 | 16.13 | 316827 | 49243.33 | 14.94% |
| 2025-12-02 | 14.85 | 14.66 | -0.28 | -1.87% | 14.63 | 14.87 | 55168 | 8117.85 | 2.60% |
| 2025-12-01 | 14.89 | 14.94 | 0.06 | 0.40% | 14.76 | 15.14 | 65232 | 9724.94 | 3.08% |
| 2025-11-28 | 15.11 | 14.88 | -0.35 | -2.30% | 14.85 | 15.20 | 93733 | 14024.00 | 4.42% |
| 2025-11-27 | 14.59 | 15.23 | 0.56 | 3.82% | 14.52 | 15.70 | 157282 | 23957.08 | 7.42% |
| 2025-11-26 | 14.51 | 14.67 | 0.16 | 1.10% | 14.46 | 14.93 | 74655 | 10953.35 | 3.52% |
| 2025-11-25 | 14.10 | 14.51 | 0.52 | 3.72% | 14.07 | 14.79 | 97480 | 14196.76 | 4.60% |
| 2025-11-24 | 13.80 | 13.99 | 0.26 | 1.89% | 13.76 | 14.07 | 46742 | 6513.88 | 2.20% |
| 2025-11-21 | 14.10 | 13.73 | -0.52 | -3.65% | 13.73 | 14.23 | 68860 | 9599.16 | 3.25% |
| 2025-11-20 | 14.13 | 14.25 | 0.14 | 0.99% | 14.13 | 14.50 | 53094 | 7598.78 | 2.50% |
| 2025-11-19 | 14.41 | 14.11 | -0.42 | -2.89% | 14.06 | 14.52 | 60671 | 8622.78 | 2.86% |
| 2025-11-18 | 14.38 | 14.53 | 0.05 | 0.35% | 14.23 | 14.74 | 73596 | 10623.09 | 3.47% |
| 2025-11-17 | 14.28 | 14.48 | 0.10 | 0.70% | 14.28 | 14.50 | 44401 | 6400.78 | 2.09% |
| 2025-11-14 | 14.49 | 14.38 | -0.23 | -1.57% | 14.38 | 14.62 | 57930 | 8382.26 | 2.73% |
| 2025-11-13 | 14.42 | 14.61 | 0.13 | 0.90% | 14.41 | 14.75 | 55655 | 8134.41 | 2.63% |
| 2025-11-12 | 15.00 | 14.48 | -0.53 | -3.53% | 14.34 | 15.00 | 94054 | 13721.04 | 4.44% |
| 2025-11-11 | 15.12 | 15.01 | -0.10 | -0.66% | 15.00 | 15.57 | 74952 | 11396.77 | 3.54% |
| 2025-11-10 | 15.21 | 15.11 | -0.37 | -2.39% | 15.02 | 15.45 | 85142 | 12929.91 | 4.02% |
| 2025-11-07 | 15.17 | 15.48 | 0.22 | 1.44% | 15.05 | 15.78 | 156904 | 24247.85 | 7.40% |
| 2025-11-06 | 14.93 | 15.26 | 0.34 | 2.28% | 14.71 | 15.31 | 103469 | 15525.11 | 4.88% |
| 2025-11-05 | 14.76 | 14.92 | -0.04 | -0.27% | 14.65 | 15.05 | 89675 | 13308.66 | 4.23% |
| 2025-11-04 | 15.34 | 14.96 | -0.48 | -3.11% | 14.80 | 15.52 | 112076 | 16860.40 | 5.29% |
| 2025-11-03 | 15.37 | 15.44 | 0.08 | 0.52% | 15.16 | 15.48 | 79332 | 12159.66 | 3.74% |
| 2025-10-31 | 15.36 | 15.36 | 0.07 | 0.46% | 15.29 | 15.68 | 90815 | 14042.53 | 4.28% |
| 2025-10-30 | 16.35 | 15.29 | -0.97 | -5.97% | 15.28 | 16.47 | 182734 | 28706.33 | 8.62% |
| 2025-10-29 | 16.50 | 16.26 | -0.34 | -2.05% | 16.16 | 16.50 | 132141 | 21511.90 | 6.23% |
| 2025-10-28 | 16.32 | 16.60 | 0.24 | 1.47% | 16.01 | 16.92 | 193122 | 31605.35 | 9.11% |
| 2025-10-27 | 16.49 | 16.36 | -0.13 | -0.79% | 16.20 | 16.79 | 144614 | 23830.44 | 6.82% |
| 2025-10-24 | 16.61 | 16.49 | -0.31 | -1.85% | 16.34 | 16.79 | 173149 | 28558.65 | 8.17% |
| 2025-10-23 | 16.35 | 16.80 | 0.61 | 3.77% | 15.90 | 17.00 | 210617 | 35029.45 | 9.93% |
| 2025-10-22 | 17.14 | 16.19 | -0.95 | -5.54% | 16.16 | 17.14 | 210229 | 34802.07 | 9.92% |
| 2025-10-21 | 16.81 | 17.14 | -0.04 | -0.23% | 16.69 | 17.15 | 266889 | 45105.22 | 12.59% |
| 2025-10-20 | 16.33 | 17.18 | 1.04 | 6.44% | 16.14 | 17.19 | 369326 | 61907.40 | 17.42% |
| 2025-10-17 | 16.09 | 16.14 | -0.12 | -0.74% | 15.74 | 16.74 | 295333 | 48231.14 | 13.93% |
| 2025-10-16 | 16.34 | 16.26 | -0.06 | -0.37% | 16.00 | 16.50 | 219417 | 35486.22 | 10.35% |
| 2025-10-15 | 15.39 | 16.32 | 1.06 | 6.95% | 15.35 | 16.79 | 312940 | 50989.18 | 14.76% |
| 2025-10-14 | 15.82 | 15.26 | -0.56 | -3.54% | 15.26 | 15.99 | 154197 | 24163.86 | 7.27% |
| 2025-10-13 | 15.31 | 15.82 | -0.30 | -1.86% | 15.00 | 16.00 | 145838 | 22798.54 | 6.88% |
跃岭股份(002725)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。
