| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 17.81 | 17.58 | -0.23 | -1.29% | 17.56 | 17.85 | 61391 | 10854.38 | 2.60% |
| 2025-10-23 | 17.63 | 17.81 | 0.12 | 0.68% | 17.41 | 17.83 | 73573 | 12943.57 | 3.12% |
| 2025-10-22 | 18.03 | 17.69 | 0.07 | 0.40% | 17.65 | 18.16 | 94304 | 16870.31 | 4.00% |
| 2025-10-21 | 17.37 | 17.62 | 0.26 | 1.50% | 17.28 | 17.70 | 56774 | 9953.48 | 2.41% |
| 2025-10-20 | 17.14 | 17.36 | 0.30 | 1.76% | 17.14 | 17.39 | 46689 | 8075.46 | 1.98% |
| 2025-10-17 | 17.40 | 17.06 | -0.30 | -1.73% | 17.05 | 17.44 | 48096 | 8289.80 | 2.04% |
| 2025-10-16 | 17.50 | 17.36 | -0.23 | -1.31% | 17.26 | 17.55 | 51335 | 8934.40 | 2.18% |
| 2025-10-15 | 17.33 | 17.59 | 0.26 | 1.50% | 17.16 | 17.60 | 66450 | 11608.12 | 2.82% |
| 2025-10-14 | 17.60 | 17.33 | -0.27 | -1.53% | 17.25 | 17.80 | 74815 | 13104.96 | 3.17% |
| 2025-10-13 | 17.10 | 17.60 | -0.36 | -2.00% | 16.70 | 17.65 | 86036 | 14936.09 | 3.65% |
| 2025-10-10 | 18.16 | 17.96 | -0.31 | -1.70% | 17.86 | 18.16 | 78264 | 14084.86 | 3.32% |
| 2025-10-09 | 18.01 | 18.27 | 0.48 | 2.70% | 17.96 | 18.36 | 127117 | 23157.18 | 5.39% |
| 2025-09-30 | 17.77 | 17.79 | 0.18 | 1.02% | 17.68 | 18.04 | 73414 | 13078.64 | 3.11% |
| 2025-09-29 | 17.96 | 17.61 | -0.21 | -1.18% | 17.39 | 17.96 | 88936 | 15648.81 | 3.77% |
| 2025-09-26 | 18.20 | 17.82 | -0.49 | -2.68% | 17.80 | 18.30 | 100799 | 18098.88 | 4.27% |
| 2025-09-25 | 18.18 | 18.31 | 0.07 | 0.38% | 18.10 | 18.72 | 122425 | 22577.48 | 5.19% |
| 2025-09-24 | 17.95 | 18.24 | 0.15 | 0.83% | 17.79 | 18.32 | 100814 | 18254.26 | 4.27% |
| 2025-09-23 | 18.90 | 18.09 | -0.88 | -4.64% | 17.65 | 18.92 | 180599 | 32855.97 | 7.65% |
| 2025-09-22 | 19.05 | 18.97 | -0.37 | -1.91% | 18.70 | 19.27 | 147987 | 27959.11 | 6.27% |
| 2025-09-19 | 20.10 | 19.34 | -1.09 | -5.34% | 19.33 | 20.23 | 211755 | 41589.00 | 8.98% |
| 2025-09-18 | 20.31 | 20.43 | 0.17 | 0.84% | 19.87 | 20.56 | 244666 | 49421.67 | 10.37% |
| 2025-09-17 | 20.68 | 20.26 | -0.50 | -2.41% | 20.21 | 20.75 | 203671 | 41570.91 | 8.63% |
| 2025-09-16 | 20.80 | 20.76 | 0.07 | 0.34% | 20.25 | 21.22 | 219553 | 45432.20 | 9.31% |
| 2025-09-15 | 21.00 | 20.69 | -0.80 | -3.72% | 20.64 | 21.30 | 272750 | 56820.23 | 11.56% |
| 2025-09-12 | 20.93 | 21.49 | 0.30 | 1.42% | 20.76 | 22.32 | 445896 | 95087.53 | 18.90% |
| 2025-09-11 | 21.15 | 21.19 | -0.69 | -3.15% | 20.68 | 21.31 | 436886 | 91644.66 | 18.52% |
| 2025-09-10 | 20.58 | 21.88 | 1.27 | 6.16% | 20.50 | 22.67 | 688974 | 148307.78 | 29.20% |
| 2025-09-09 | 20.82 | 20.61 | -0.39 | -1.86% | 20.48 | 21.10 | 300389 | 62192.93 | 12.73% |
| 2025-09-08 | 20.85 | 21.00 | 0.14 | 0.67% | 20.20 | 21.15 | 431969 | 89648.32 | 18.31% |
| 2025-09-05 | 21.48 | 20.86 | 0.39 | 1.91% | 20.47 | 21.98 | 740624 | 155040.89 | 31.39% |
| 2025-09-04 | 18.71 | 20.47 | 1.86 | 9.99% | 18.58 | 20.47 | 468766 | 94145.55 | 19.87% |
| 2025-09-03 | 19.50 | 18.61 | -0.84 | -4.32% | 18.55 | 19.79 | 268279 | 51345.75 | 11.37% |
| 2025-09-02 | 20.00 | 19.45 | -0.87 | -4.28% | 19.18 | 20.38 | 477215 | 93811.09 | 20.23% |
| 2025-09-01 | 18.83 | 20.32 | 1.85 | 10.02% | 18.83 | 20.32 | 580297 | 117207.16 | 24.60% |
| 2025-08-29 | 18.89 | 18.47 | -0.36 | -1.91% | 18.40 | 18.95 | 116081 | 21627.02 | 4.92% |
| 2025-08-28 | 18.90 | 18.83 | -0.07 | -0.37% | 18.10 | 19.09 | 180878 | 33703.15 | 7.67% |
| 2025-08-27 | 19.68 | 18.90 | -0.87 | -4.40% | 18.90 | 19.95 | 203541 | 39682.02 | 8.63% |
| 2025-08-26 | 19.66 | 19.77 | 0.02 | 0.10% | 19.50 | 19.93 | 170831 | 33788.48 | 7.24% |
| 2025-08-25 | 19.88 | 19.75 | 0.17 | 0.87% | 19.51 | 19.88 | 236585 | 46588.29 | 10.03% |
| 2025-08-22 | 19.50 | 19.58 | -0.15 | -0.76% | 19.30 | 19.63 | 215594 | 41895.81 | 9.21% |
| 2025-08-21 | 19.80 | 19.73 | 0.10 | 0.51% | 19.41 | 20.17 | 416305 | 82565.38 | 17.78% |
| 2025-08-20 | 18.96 | 19.63 | 0.73 | 3.86% | 18.67 | 19.80 | 382777 | 73909.46 | 16.35% |
| 2025-08-19 | 18.88 | 18.90 | -0.11 | -0.58% | 18.68 | 18.98 | 167429 | 31533.89 | 7.15% |
| 2025-08-18 | 18.40 | 19.01 | 0.45 | 2.42% | 18.38 | 19.34 | 274465 | 51877.85 | 11.72% |
| 2025-08-15 | 18.33 | 18.56 | 0.32 | 1.75% | 18.09 | 18.95 | 151003 | 28001.34 | 6.45% |
| 2025-08-14 | 18.44 | 18.24 | -0.18 | -0.98% | 18.21 | 18.71 | 137723 | 25404.48 | 5.88% |
| 2025-08-13 | 18.42 | 18.42 | 0.00 | 0.00% | 18.28 | 18.50 | 116271 | 21378.43 | 4.97% |
| 2025-08-12 | 18.75 | 18.42 | -0.42 | -2.23% | 18.40 | 18.75 | 165749 | 30673.18 | 7.08% |
| 2025-08-11 | 18.66 | 18.84 | -0.08 | -0.42% | 18.58 | 18.92 | 146165 | 27437.68 | 6.24% |
| 2025-08-08 | 19.47 | 18.92 | -0.77 | -3.91% | 18.90 | 19.48 | 247693 | 47129.98 | 10.58% |
| 2025-08-07 | 19.01 | 19.69 | 0.68 | 3.58% | 18.90 | 19.81 | 334391 | 65386.09 | 14.28% |
| 2025-08-06 | 19.05 | 19.01 | -0.07 | -0.37% | 18.85 | 19.08 | 110237 | 20920.00 | 4.71% |
| 2025-08-05 | 19.00 | 19.08 | 0.05 | 0.26% | 18.74 | 19.15 | 146488 | 27693.29 | 6.26% |
| 2025-08-04 | 18.71 | 19.03 | 0.07 | 0.37% | 18.10 | 19.06 | 165829 | 30985.98 | 7.08% |
| 2025-08-01 | 19.46 | 18.96 | -0.69 | -3.51% | 18.84 | 19.66 | 244515 | 46507.96 | 10.44% |
| 2025-07-31 | 19.30 | 19.65 | 0.30 | 1.55% | 19.20 | 20.19 | 322942 | 63989.91 | 13.79% |
| 2025-07-30 | 19.67 | 19.35 | -0.50 | -2.52% | 19.11 | 19.78 | 259872 | 50206.96 | 11.10% |
| 2025-07-29 | 19.71 | 19.85 | 0.16 | 0.81% | 19.15 | 20.50 | 360885 | 70995.34 | 15.41% |
| 2025-07-28 | 19.25 | 19.69 | 0.82 | 4.35% | 19.12 | 19.91 | 367027 | 72070.09 | 15.67% |
| 2025-07-25 | 19.05 | 18.87 | -0.08 | -0.42% | 18.80 | 19.12 | 141065 | 26692.74 | 6.02% |
| 2025-07-24 | 18.71 | 18.95 | 0.05 | 0.26% | 18.65 | 19.08 | 161075 | 30409.98 | 6.88% |
| 2025-07-23 | 19.10 | 18.90 | -0.41 | -2.12% | 18.84 | 20.02 | 298336 | 57409.99 | 12.74% |
| 2025-07-22 | 19.14 | 19.31 | 0.12 | 0.63% | 19.01 | 19.75 | 216312 | 41991.82 | 9.24% |
| 2025-07-21 | 19.01 | 19.19 | 0.34 | 1.80% | 18.91 | 19.79 | 257300 | 49735.51 | 10.99% |
| 2025-07-18 | 19.10 | 18.85 | -0.22 | -1.15% | 18.80 | 19.20 | 118839 | 22483.03 | 5.07% |
| 2025-07-17 | 18.96 | 19.07 | -0.10 | -0.52% | 18.88 | 19.28 | 153079 | 29169.78 | 6.54% |
| 2025-07-16 | 18.99 | 19.17 | 0.24 | 1.27% | 18.87 | 19.25 | 196332 | 37562.90 | 8.38% |
| 2025-07-15 | 18.79 | 18.93 | 0.30 | 1.61% | 18.45 | 18.97 | 261208 | 48942.03 | 11.15% |
| 2025-07-14 | 18.94 | 18.63 | -2.07 | -10.00% | 18.63 | 19.32 | 348928 | 65439.71 | 14.90% |
| 2025-07-11 | 20.21 | 20.70 | 0.60 | 2.99% | 19.96 | 20.91 | 316145 | 64975.59 | 13.50% |
| 2025-07-10 | 20.31 | 20.10 | -0.38 | -1.86% | 20.00 | 20.58 | 229063 | 46313.54 | 9.78% |
| 2025-07-09 | 20.88 | 20.48 | -0.19 | -0.92% | 20.33 | 21.15 | 292470 | 60552.88 | 12.49% |
| 2025-07-08 | 20.31 | 20.67 | 0.26 | 1.27% | 20.13 | 20.78 | 285060 | 58637.28 | 12.17% |
| 2025-07-07 | 19.75 | 20.41 | 0.41 | 2.05% | 19.75 | 20.69 | 287417 | 58562.24 | 12.27% |
| 2025-07-04 | 20.38 | 20.00 | -0.24 | -1.19% | 19.68 | 20.78 | 361752 | 73127.65 | 15.45% |
| 2025-07-03 | 20.11 | 20.24 | -0.06 | -0.30% | 20.03 | 20.37 | 188869 | 38102.26 | 8.07% |
| 2025-07-02 | 20.74 | 20.30 | -0.70 | -3.33% | 20.00 | 21.00 | 367562 | 74878.95 | 15.70% |
| 2025-07-01 | 22.60 | 21.00 | -2.28 | -9.79% | 21.00 | 22.62 | 630241 | 136189.08 | 26.91% |
| 2025-06-30 | 21.73 | 23.28 | 1.95 | 9.14% | 21.34 | 23.46 | 789000 | 179044.58 | 33.69% |
| 2025-06-27 | 20.81 | 21.33 | 0.05 | 0.23% | 20.43 | 21.94 | 534554 | 114150.25 | 22.83% |
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。
