| 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 | 15.01 | 14.63 | -0.43 | -2.86% | 14.60 | 15.06 | 76658 | 11366.81 | 3.27% |
| 2025-05-22 | 15.16 | 15.06 | -0.13 | -0.86% | 14.87 | 15.35 | 82691 | 12508.59 | 3.53% |
| 2025-05-21 | 15.30 | 15.19 | -0.32 | -2.06% | 15.10 | 15.35 | 127400 | 19378.47 | 5.44% |
| 2025-05-20 | 14.80 | 15.51 | 0.72 | 4.87% | 14.75 | 15.78 | 217313 | 33536.54 | 9.28% |
| 2025-05-19 | 14.70 | 14.79 | 0.03 | 0.20% | 14.48 | 14.83 | 46019 | 6752.44 | 1.97% |
| 2025-05-16 | 14.57 | 14.76 | 0.11 | 0.75% | 14.50 | 14.86 | 45163 | 6652.29 | 1.93% |
| 2025-05-15 | 14.90 | 14.65 | -0.12 | -0.81% | 14.63 | 14.92 | 48300 | 7120.42 | 2.06% |
| 2025-05-14 | 14.66 | 14.77 | 0.06 | 0.41% | 14.62 | 14.84 | 44618 | 6570.49 | 1.91% |
| 2025-05-13 | 14.90 | 14.71 | -0.06 | -0.41% | 14.68 | 15.04 | 50109 | 7443.67 | 2.14% |
| 2025-05-12 | 14.84 | 14.77 | 0.11 | 0.75% | 14.70 | 14.84 | 46596 | 6877.15 | 1.99% |
| 2025-05-09 | 15.03 | 14.66 | -0.34 | -2.27% | 14.60 | 15.05 | 59083 | 8701.32 | 2.52% |
| 2025-05-08 | 14.70 | 15.00 | 0.34 | 2.32% | 14.60 | 15.08 | 87298 | 13010.02 | 3.73% |
| 2025-05-07 | 14.88 | 14.66 | -0.22 | -1.48% | 14.52 | 14.99 | 90834 | 13376.12 | 3.88% |
| 2025-05-06 | 14.60 | 14.88 | 0.42 | 2.90% | 14.33 | 14.88 | 105269 | 15381.76 | 4.50% |
| 2025-04-30 | 14.00 | 14.46 | 0.48 | 3.43% | 14.00 | 14.65 | 117303 | 16958.48 | 5.01% |
| 2025-04-29 | 13.64 | 13.98 | 0.41 | 3.02% | 13.51 | 14.14 | 103538 | 14479.47 | 4.43% |
| 2025-04-28 | 13.55 | 13.57 | 0.02 | 0.15% | 13.33 | 13.85 | 60244 | 8205.58 | 2.58% |
| 2025-04-25 | 13.51 | 13.55 | -0.01 | -0.07% | 13.50 | 13.69 | 34574 | 4699.40 | 1.48% |
| 2025-04-24 | 13.73 | 13.56 | -0.18 | -1.31% | 13.43 | 13.80 | 46717 | 6348.21 | 2.00% |
| 2025-04-23 | 13.76 | 13.74 | 0.04 | 0.29% | 13.68 | 13.88 | 43050 | 5926.42 | 1.84% |
| 2025-04-22 | 13.77 | 13.70 | -0.14 | -1.01% | 13.63 | 13.96 | 42815 | 5867.89 | 1.83% |
| 2025-04-21 | 13.40 | 13.84 | 0.44 | 3.28% | 13.18 | 13.86 | 76146 | 10427.53 | 3.26% |
| 2025-04-18 | 13.51 | 13.40 | -0.21 | -1.54% | 13.30 | 13.72 | 61646 | 8285.96 | 2.64% |
| 2025-04-17 | 13.32 | 13.61 | 0.10 | 0.74% | 13.32 | 14.40 | 87656 | 12080.12 | 3.75% |
| 2025-04-16 | 14.09 | 13.51 | -0.87 | -6.05% | 13.50 | 14.22 | 156654 | 21617.66 | 6.71% |
| 2025-04-15 | 13.53 | 14.38 | 0.85 | 6.28% | 13.53 | 14.88 | 243135 | 35365.14 | 10.41% |
| 2025-04-14 | 13.22 | 13.53 | 0.48 | 3.68% | 13.22 | 13.88 | 85992 | 11679.71 | 3.68% |
| 2025-04-11 | 13.02 | 13.05 | -0.06 | -0.46% | 13.00 | 13.24 | 52756 | 6929.32 | 2.26% |
| 2025-04-10 | 12.92 | 13.11 | 0.46 | 3.64% | 12.88 | 13.25 | 89551 | 11762.41 | 3.83% |
| 2025-04-09 | 12.12 | 12.65 | 0.40 | 3.27% | 11.04 | 12.78 | 108986 | 13096.85 | 4.67% |
| 2025-04-08 | 12.55 | 12.25 | -0.82 | -6.27% | 11.88 | 12.95 | 98063 | 12078.18 | 4.20% |
| 2025-04-07 | 13.59 | 13.07 | -1.45 | -9.99% | 13.07 | 13.65 | 46632 | 6150.07 | 2.00% |
| 2025-04-03 | 14.42 | 14.52 | -0.13 | -0.89% | 14.39 | 14.74 | 29592 | 4315.02 | 1.27% |
| 2025-04-02 | 14.55 | 14.65 | 0.05 | 0.34% | 14.50 | 14.83 | 30631 | 4495.15 | 1.31% |
| 2025-04-01 | 14.69 | 14.60 | -0.08 | -0.54% | 14.60 | 14.87 | 38114 | 5614.90 | 1.63% |
| 2025-03-31 | 15.02 | 14.68 | -0.35 | -2.33% | 14.40 | 15.02 | 65254 | 9542.83 | 2.79% |
| 2025-03-28 | 15.20 | 15.03 | -0.43 | -2.78% | 15.01 | 15.35 | 66887 | 10128.81 | 2.86% |
| 2025-03-27 | 15.32 | 15.46 | 0.20 | 1.31% | 15.18 | 15.70 | 75723 | 11745.13 | 3.24% |
| 2025-03-26 | 15.26 | 15.26 | 0.04 | 0.26% | 15.15 | 15.42 | 45886 | 7001.52 | 1.96% |
| 2025-03-25 | 15.38 | 15.22 | -0.29 | -1.87% | 15.15 | 15.45 | 46934 | 7169.90 | 2.01% |
| 2025-03-24 | 15.74 | 15.51 | -0.23 | -1.46% | 15.00 | 15.84 | 84890 | 13046.47 | 3.63% |
| 2025-03-21 | 15.92 | 15.74 | -0.35 | -2.18% | 15.70 | 16.09 | 71796 | 11374.45 | 3.07% |
| 2025-03-20 | 16.27 | 16.09 | -0.15 | -0.92% | 16.07 | 16.34 | 66742 | 10787.87 | 2.86% |
| 2025-03-19 | 16.60 | 16.24 | -0.47 | -2.81% | 16.20 | 16.60 | 90391 | 14774.46 | 3.87% |
| 2025-03-18 | 16.37 | 16.71 | 0.31 | 1.89% | 16.21 | 16.90 | 165866 | 27511.40 | 7.10% |
| 2025-03-17 | 16.50 | 16.40 | 0.11 | 0.68% | 16.26 | 16.63 | 116072 | 19098.84 | 4.97% |
| 2025-03-14 | 15.70 | 16.29 | 0.53 | 3.36% | 15.70 | 16.35 | 125814 | 20298.25 | 5.39% |
| 2025-03-13 | 16.17 | 15.76 | -0.40 | -2.48% | 15.60 | 16.23 | 93378 | 14762.45 | 4.00% |
| 2025-03-12 | 16.30 | 16.16 | -0.02 | -0.12% | 16.09 | 16.34 | 81390 | 13203.24 | 3.48% |
| 2025-03-11 | 15.88 | 16.18 | 0.03 | 0.19% | 15.81 | 16.25 | 58846 | 9470.95 | 2.52% |
| 2025-03-10 | 16.30 | 16.15 | -0.22 | -1.34% | 15.98 | 16.30 | 84492 | 13602.17 | 3.62% |
| 2025-03-07 | 17.12 | 16.37 | -0.44 | -2.62% | 16.29 | 17.12 | 156510 | 25957.06 | 6.70% |
| 2025-03-06 | 16.15 | 16.81 | 0.78 | 4.87% | 16.11 | 16.81 | 215896 | 35713.62 | 9.24% |
| 2025-03-05 | 16.05 | 16.03 | -0.05 | -0.31% | 15.81 | 16.15 | 84922 | 13542.95 | 3.63% |
| 2025-03-04 | 15.89 | 16.08 | 0.05 | 0.31% | 15.80 | 16.14 | 73005 | 11709.78 | 3.12% |
| 2025-03-03 | 15.86 | 16.03 | 0.16 | 1.01% | 15.68 | 16.23 | 90864 | 14561.38 | 3.89% |
| 2025-02-28 | 16.50 | 15.87 | -0.79 | -4.74% | 15.79 | 16.80 | 125701 | 20426.08 | 5.38% |
| 2025-02-27 | 16.85 | 16.66 | -0.18 | -1.07% | 16.30 | 16.94 | 139497 | 23141.94 | 5.97% |
| 2025-02-26 | 16.70 | 16.84 | 0.16 | 0.96% | 16.61 | 16.95 | 163728 | 27445.13 | 7.01% |
| 2025-02-25 | 16.56 | 16.68 | -0.22 | -1.30% | 16.11 | 16.81 | 196780 | 32409.78 | 8.42% |
| 2025-02-24 | 17.88 | 16.90 | -1.23 | -6.78% | 16.56 | 17.98 | 367317 | 63043.50 | 15.72% |
| 2025-02-21 | 18.00 | 18.13 | 0.13 | 0.72% | 17.81 | 18.36 | 219940 | 39860.06 | 9.41% |
| 2025-02-20 | 17.91 | 18.00 | 0.07 | 0.39% | 17.59 | 18.16 | 203471 | 36244.09 | 8.71% |
| 2025-02-19 | 17.39 | 17.93 | 0.60 | 3.46% | 16.90 | 18.14 | 252714 | 44402.50 | 10.82% |
| 2025-02-18 | 18.90 | 17.33 | -1.76 | -9.22% | 17.25 | 18.90 | 331180 | 59506.66 | 14.18% |
| 2025-02-17 | 19.17 | 19.09 | -0.12 | -0.62% | 18.64 | 19.62 | 311438 | 59415.30 | 13.33% |
| 2025-02-14 | 20.20 | 19.21 | -1.55 | -7.47% | 18.90 | 20.30 | 436841 | 84850.73 | 18.70% |
| 2025-02-13 | 20.09 | 20.76 | 0.67 | 3.33% | 20.00 | 21.50 | 549847 | 114384.44 | 23.54% |
| 2025-02-12 | 19.41 | 20.09 | 0.71 | 3.66% | 19.38 | 21.30 | 741068 | 149732.41 | 31.72% |
| 2025-02-11 | 17.68 | 19.38 | 1.76 | 9.99% | 17.67 | 19.38 | 466633 | 86150.98 | 19.97% |
| 2025-02-10 | 17.77 | 17.62 | -0.52 | -2.87% | 17.26 | 17.78 | 308178 | 54078.00 | 13.19% |
| 2025-02-07 | 18.12 | 18.14 | -0.16 | -0.87% | 17.77 | 18.29 | 342042 | 61714.64 | 14.64% |
| 2025-02-06 | 17.77 | 18.30 | 0.19 | 1.05% | 17.55 | 18.60 | 409814 | 74503.93 | 17.54% |
| 2025-02-05 | 17.17 | 18.11 | 0.94 | 5.47% | 16.67 | 18.23 | 348196 | 60839.47 | 14.90% |
| 2025-01-27 | 17.02 | 17.17 | -0.02 | -0.12% | 16.78 | 17.65 | 241052 | 41372.33 | 10.32% |
| 2025-01-24 | 16.11 | 17.19 | 0.92 | 5.65% | 16.00 | 17.31 | 258966 | 43328.94 | 11.08% |
| 2025-01-23 | 16.82 | 16.27 | -0.31 | -1.87% | 16.23 | 17.18 | 206673 | 34610.47 | 8.85% |
| 2025-01-22 | 17.09 | 16.58 | -0.73 | -4.22% | 16.58 | 17.71 | 195016 | 33317.62 | 8.35% |
| 2025-01-21 | 17.39 | 17.31 | 0.05 | 0.29% | 16.89 | 17.51 | 231034 | 39692.08 | 9.89% |
| 2025-01-20 | 16.94 | 17.26 | 0.36 | 2.13% | 16.51 | 17.41 | 282375 | 48082.18 | 12.09% |
元隆雅图(002878)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。
