| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.28 | 12.10 | -0.22 | -1.79% | 12.06 | 12.40 | 88396 | 10799.43 | 4.17% |
| 2025-05-22 | 12.69 | 12.32 | -0.37 | -2.92% | 12.28 | 12.69 | 122508 | 15253.55 | 5.78% |
| 2025-05-21 | 12.52 | 12.69 | 0.17 | 1.36% | 12.31 | 12.79 | 192028 | 24166.36 | 9.06% |
| 2025-05-20 | 12.35 | 12.52 | 0.14 | 1.13% | 12.17 | 12.59 | 187867 | 23369.72 | 8.86% |
| 2025-05-19 | 12.21 | 12.38 | 0.46 | 3.86% | 12.05 | 12.66 | 247404 | 30570.90 | 11.67% |
| 2025-05-16 | 11.72 | 11.92 | 0.24 | 2.05% | 11.61 | 12.04 | 72677 | 8669.80 | 3.43% |
| 2025-05-15 | 11.80 | 11.68 | -0.11 | -0.93% | 11.60 | 11.84 | 53252 | 6226.01 | 2.51% |
| 2025-05-14 | 11.80 | 11.79 | -0.09 | -0.76% | 11.73 | 12.04 | 55105 | 6515.60 | 2.60% |
| 2025-05-13 | 12.08 | 11.88 | -0.04 | -0.34% | 11.84 | 12.15 | 60659 | 7260.25 | 2.86% |
| 2025-05-12 | 11.92 | 11.92 | 0.15 | 1.27% | 11.84 | 12.03 | 63917 | 7618.39 | 3.02% |
| 2025-05-09 | 12.01 | 11.77 | -0.27 | -2.24% | 11.73 | 12.08 | 81587 | 9665.03 | 3.85% |
| 2025-05-08 | 11.96 | 12.04 | 0.08 | 0.67% | 11.95 | 12.17 | 91901 | 11060.75 | 4.34% |
| 2025-05-07 | 12.03 | 11.96 | 0.02 | 0.17% | 11.77 | 12.20 | 157500 | 18873.08 | 7.43% |
| 2025-05-06 | 11.50 | 11.94 | 0.45 | 3.92% | 11.50 | 12.05 | 152180 | 17906.44 | 7.18% |
| 2025-04-30 | 11.41 | 11.49 | 0.15 | 1.32% | 11.34 | 11.63 | 107483 | 12340.79 | 5.07% |
| 2025-04-29 | 10.99 | 11.34 | 0.29 | 2.62% | 10.91 | 11.38 | 119785 | 13496.67 | 5.65% |
| 2025-04-28 | 11.11 | 11.05 | -0.12 | -1.07% | 11.00 | 11.30 | 94793 | 10512.55 | 4.47% |
| 2025-04-25 | 10.95 | 11.17 | 0.38 | 3.52% | 10.94 | 11.80 | 176861 | 19930.32 | 8.35% |
| 2025-04-24 | 11.01 | 10.79 | -0.25 | -2.26% | 10.70 | 11.10 | 48183 | 5249.86 | 2.27% |
| 2025-04-23 | 10.98 | 11.04 | 0.20 | 1.85% | 10.94 | 11.11 | 56413 | 6229.75 | 2.66% |
| 2025-04-22 | 10.81 | 10.84 | 0.09 | 0.84% | 10.68 | 10.85 | 37789 | 4073.57 | 1.78% |
| 2025-04-21 | 10.54 | 10.75 | 0.20 | 1.90% | 10.43 | 10.76 | 37594 | 4016.27 | 1.77% |
| 2025-04-18 | 10.56 | 10.55 | 0.01 | 0.09% | 10.40 | 10.64 | 40838 | 4288.81 | 1.93% |
| 2025-04-17 | 10.38 | 10.54 | 0.06 | 0.57% | 10.34 | 10.69 | 39518 | 4189.05 | 1.86% |
| 2025-04-16 | 10.85 | 10.48 | -0.37 | -3.41% | 10.30 | 10.85 | 56095 | 5910.87 | 2.65% |
| 2025-04-15 | 10.78 | 10.85 | 0.13 | 1.21% | 10.68 | 10.90 | 56845 | 6145.28 | 2.68% |
| 2025-04-14 | 10.85 | 10.72 | 0.18 | 1.71% | 10.69 | 10.91 | 65820 | 7099.50 | 3.11% |
| 2025-04-11 | 10.22 | 10.54 | 0.20 | 1.93% | 10.22 | 10.72 | 89220 | 9401.11 | 4.21% |
| 2025-04-10 | 10.04 | 10.34 | 0.48 | 4.87% | 10.04 | 10.48 | 120058 | 12401.16 | 5.67% |
| 2025-04-09 | 9.13 | 9.86 | 0.27 | 2.82% | 8.65 | 9.96 | 145463 | 13550.88 | 6.86% |
| 2025-04-08 | 10.00 | 9.59 | -0.92 | -8.75% | 9.46 | 10.26 | 135911 | 13279.01 | 6.41% |
| 2025-04-07 | 10.89 | 10.51 | -1.17 | -10.02% | 10.51 | 11.08 | 38324 | 4082.70 | 1.81% |
| 2025-04-03 | 11.60 | 11.68 | -0.04 | -0.34% | 11.52 | 12.05 | 68283 | 8023.94 | 3.22% |
| 2025-04-02 | 11.58 | 11.72 | 0.14 | 1.21% | 11.54 | 11.87 | 42291 | 4962.34 | 2.00% |
| 2025-04-01 | 11.46 | 11.58 | 0.01 | 0.09% | 11.46 | 11.73 | 32370 | 3765.06 | 1.53% |
| 2025-03-31 | 11.79 | 11.57 | -0.21 | -1.78% | 11.35 | 11.79 | 57338 | 6597.45 | 2.71% |
| 2025-03-28 | 11.81 | 11.78 | -0.05 | -0.42% | 11.69 | 11.92 | 54930 | 6480.67 | 2.59% |
| 2025-03-27 | 11.91 | 11.83 | -0.15 | -1.25% | 11.75 | 11.99 | 51798 | 6140.31 | 2.44% |
| 2025-03-26 | 11.72 | 11.98 | 0.16 | 1.35% | 11.69 | 12.06 | 64367 | 7707.21 | 3.04% |
| 2025-03-25 | 11.78 | 11.82 | 0.00 | 0.00% | 11.73 | 12.06 | 84389 | 10031.09 | 3.98% |
| 2025-03-24 | 12.45 | 11.82 | -0.66 | -5.29% | 11.56 | 12.45 | 133451 | 15933.31 | 6.30% |
| 2025-03-21 | 12.81 | 12.48 | -0.45 | -3.48% | 12.47 | 12.86 | 109706 | 13827.31 | 5.18% |
| 2025-03-20 | 12.97 | 12.93 | -0.05 | -0.39% | 12.89 | 13.10 | 107803 | 14011.30 | 5.09% |
| 2025-03-19 | 12.88 | 12.98 | 0.07 | 0.54% | 12.76 | 13.04 | 107786 | 13917.67 | 5.09% |
| 2025-03-18 | 12.87 | 12.91 | 0.01 | 0.08% | 12.72 | 12.94 | 102272 | 13125.71 | 4.83% |
| 2025-03-17 | 12.70 | 12.90 | 0.20 | 1.57% | 12.60 | 13.00 | 127227 | 16307.73 | 6.00% |
| 2025-03-14 | 12.51 | 12.70 | 0.14 | 1.11% | 12.41 | 12.70 | 117120 | 14763.34 | 5.53% |
| 2025-03-13 | 13.10 | 12.56 | -0.63 | -4.78% | 12.49 | 13.10 | 170047 | 21593.95 | 8.02% |
| 2025-03-12 | 13.15 | 13.19 | 0.11 | 0.84% | 13.11 | 13.33 | 146510 | 19326.73 | 6.91% |
| 2025-03-11 | 13.04 | 13.08 | -0.26 | -1.95% | 12.96 | 13.16 | 175381 | 22854.23 | 8.28% |
| 2025-03-10 | 13.17 | 13.34 | -0.04 | -0.30% | 13.10 | 13.63 | 207018 | 27679.23 | 9.77% |
| 2025-03-07 | 14.10 | 13.38 | -1.14 | -7.85% | 13.11 | 14.12 | 416987 | 57012.03 | 19.68% |
| 2025-03-06 | 15.79 | 14.52 | -0.87 | -5.65% | 14.38 | 16.01 | 625863 | 93031.41 | 29.53% |
| 2025-03-05 | 15.39 | 15.39 | 1.40 | 10.01% | 15.39 | 15.39 | 15273 | 2350.45 | 0.72% |
| 2025-03-04 | 13.99 | 13.99 | 1.27 | 9.98% | 13.99 | 13.99 | 21500 | 3007.85 | 1.01% |
| 2025-02-24 | 12.61 | 12.72 | 0.10 | 0.79% | 12.41 | 12.79 | 90828 | 11475.26 | 4.29% |
| 2025-02-21 | 12.66 | 12.62 | -0.04 | -0.32% | 12.39 | 12.74 | 80363 | 10094.12 | 3.79% |
| 2025-02-20 | 12.47 | 12.66 | 0.19 | 1.52% | 12.40 | 12.98 | 120321 | 15323.14 | 5.68% |
| 2025-02-19 | 11.98 | 12.47 | 0.51 | 4.26% | 11.98 | 12.49 | 119102 | 14647.41 | 5.62% |
| 2025-02-18 | 12.46 | 11.96 | -0.52 | -4.17% | 11.96 | 12.46 | 106480 | 12973.23 | 5.02% |
| 2025-02-17 | 12.44 | 12.48 | -0.08 | -0.64% | 12.30 | 12.65 | 116127 | 14493.57 | 5.48% |
| 2025-02-14 | 12.48 | 12.56 | -0.08 | -0.63% | 12.48 | 12.99 | 176840 | 22520.50 | 8.34% |
| 2025-02-13 | 12.31 | 12.64 | 0.25 | 2.02% | 12.26 | 13.44 | 238456 | 30606.99 | 11.25% |
| 2025-02-12 | 12.30 | 12.39 | 0.04 | 0.32% | 12.25 | 12.42 | 80469 | 9946.08 | 3.80% |
| 2025-02-11 | 12.50 | 12.35 | -0.20 | -1.59% | 12.34 | 12.57 | 83848 | 10409.01 | 3.96% |
| 2025-02-10 | 12.42 | 12.55 | 0.14 | 1.13% | 12.30 | 12.58 | 132972 | 16525.22 | 6.27% |
| 2025-02-07 | 12.12 | 12.41 | 0.31 | 2.56% | 12.06 | 12.62 | 180293 | 22249.70 | 8.51% |
| 2025-02-06 | 11.84 | 12.10 | 0.21 | 1.77% | 11.82 | 12.10 | 106816 | 12815.30 | 5.04% |
| 2025-02-05 | 11.74 | 11.89 | 0.21 | 1.80% | 11.74 | 11.92 | 80169 | 9499.78 | 3.78% |
| 2025-01-27 | 11.75 | 11.68 | 0.15 | 1.30% | 11.61 | 11.98 | 87106 | 10234.55 | 4.11% |
| 2025-01-24 | 11.39 | 11.53 | 0.01 | 0.09% | 11.39 | 11.63 | 83172 | 9581.13 | 3.92% |
| 2025-01-23 | 11.86 | 11.52 | -0.19 | -1.62% | 11.50 | 12.03 | 99910 | 11796.01 | 4.71% |
| 2025-01-22 | 11.71 | 11.71 | 0.02 | 0.17% | 11.59 | 12.16 | 106093 | 12542.25 | 5.01% |
| 2025-01-21 | 11.73 | 11.69 | -0.02 | -0.17% | 11.41 | 11.79 | 77218 | 8960.52 | 3.64% |
| 2025-01-20 | 11.73 | 11.71 | -0.01 | -0.09% | 11.58 | 11.87 | 89744 | 10485.55 | 4.23% |
| 2025-01-17 | 11.78 | 11.72 | -0.25 | -2.09% | 11.58 | 12.08 | 138350 | 16282.33 | 6.53% |
| 2025-01-16 | 11.64 | 11.97 | 0.40 | 3.46% | 11.50 | 11.99 | 226751 | 26685.52 | 10.70% |
| 2025-01-15 | 11.76 | 11.57 | -0.41 | -3.42% | 11.46 | 11.95 | 203390 | 23697.49 | 9.60% |
| 2025-01-14 | 12.23 | 11.98 | 0.69 | 6.11% | 11.58 | 12.23 | 319774 | 37845.77 | 15.09% |
| 2025-01-13 | 10.16 | 11.29 | 1.03 | 10.04% | 10.00 | 11.29 | 135854 | 14673.13 | 6.41% |
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。
