| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.10 | 15.31 | 0.46 | 3.10% | 15.01 | 15.50 | 92644 | 14143.58 | 4.37% |
| 2026-03-24 | 14.69 | 14.85 | 0.58 | 4.06% | 14.25 | 14.89 | 100702 | 14654.08 | 4.75% |
| 2026-03-23 | 15.07 | 14.27 | -1.28 | -8.23% | 14.16 | 15.35 | 165874 | 24504.86 | 7.82% |
| 2026-03-20 | 16.48 | 15.55 | -0.24 | -1.52% | 15.48 | 16.80 | 226582 | 36691.43 | 10.69% |
| 2026-03-19 | 16.07 | 15.79 | -0.52 | -3.19% | 15.71 | 16.13 | 76874 | 12235.61 | 3.63% |
| 2026-03-18 | 15.92 | 16.31 | 0.38 | 2.39% | 15.90 | 16.34 | 75135 | 12130.68 | 3.54% |
| 2026-03-17 | 16.72 | 15.93 | -0.87 | -5.18% | 15.90 | 16.85 | 136017 | 22044.15 | 6.42% |
| 2026-03-16 | 16.66 | 16.80 | 0.13 | 0.78% | 16.41 | 16.95 | 118584 | 19797.16 | 5.59% |
| 2026-03-13 | 17.04 | 16.67 | -0.42 | -2.46% | 16.61 | 17.28 | 129087 | 21803.56 | 6.09% |
| 2026-03-12 | 17.44 | 17.09 | -0.48 | -2.73% | 17.04 | 17.80 | 191814 | 33257.46 | 9.05% |
| 2026-03-11 | 17.39 | 17.57 | 0.45 | 2.63% | 17.10 | 17.94 | 294175 | 51678.31 | 13.88% |
| 2026-03-10 | 16.45 | 17.12 | 0.83 | 5.10% | 16.35 | 17.70 | 311344 | 53389.67 | 14.69% |
| 2026-03-09 | 15.99 | 16.29 | -0.30 | -1.81% | 15.80 | 16.35 | 161165 | 25965.74 | 7.60% |
| 2026-03-06 | 16.57 | 16.59 | -0.26 | -1.54% | 16.45 | 16.83 | 168603 | 28009.31 | 7.95% |
| 2026-03-05 | 16.60 | 16.85 | 0.45 | 2.74% | 16.47 | 16.98 | 282844 | 47326.84 | 13.34% |
| 2026-03-04 | 15.97 | 16.40 | -0.07 | -0.43% | 15.82 | 16.80 | 359469 | 58960.30 | 16.95% |
| 2026-03-03 | 16.06 | 16.47 | 0.58 | 3.65% | 16.06 | 17.48 | 494496 | 83786.23 | 23.32% |
| 2026-03-02 | 16.20 | 15.89 | -0.97 | -5.75% | 15.59 | 16.45 | 214512 | 34211.38 | 10.12% |
| 2026-02-27 | 16.39 | 16.86 | -0.06 | -0.35% | 16.39 | 16.95 | 268781 | 44774.21 | 12.68% |
| 2026-02-26 | 17.88 | 16.92 | -0.58 | -3.31% | 16.82 | 17.98 | 516205 | 89408.00 | 24.35% |
| 2026-02-25 | 17.50 | 17.50 | 1.59 | 9.99% | 17.50 | 17.50 | 81011 | 14176.98 | 3.82% |
| 2026-02-24 | 15.47 | 15.91 | 0.60 | 3.92% | 15.36 | 16.04 | 181489 | 28702.08 | 8.56% |
| 2026-02-13 | 15.26 | 15.31 | 0.06 | 0.39% | 15.19 | 15.38 | 59979 | 9191.19 | 2.83% |
| 2026-02-12 | 15.28 | 15.25 | -0.05 | -0.33% | 15.02 | 15.45 | 71467 | 10897.14 | 3.37% |
| 2026-02-11 | 15.26 | 15.30 | 0.01 | 0.07% | 15.13 | 15.38 | 57000 | 8722.80 | 2.69% |
| 2026-02-10 | 15.18 | 15.29 | 0.11 | 0.72% | 15.07 | 15.46 | 94650 | 14525.01 | 4.46% |
| 2026-02-09 | 14.97 | 15.18 | 0.32 | 2.15% | 14.91 | 15.30 | 78984 | 11944.53 | 3.73% |
| 2026-02-06 | 14.83 | 14.86 | -0.01 | -0.07% | 14.71 | 14.99 | 54891 | 8160.18 | 2.59% |
| 2026-02-05 | 14.80 | 14.87 | -0.04 | -0.27% | 14.77 | 14.98 | 63877 | 9512.02 | 3.01% |
| 2026-02-04 | 14.74 | 14.91 | 0.13 | 0.88% | 14.70 | 15.03 | 56496 | 8414.19 | 2.66% |
| 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% |
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。
