| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 20.01 | 21.28 | 0.98 | 4.83% | 19.80 | 22.04 | 690251 | 144574.39 | 29.48% |
| 2025-06-25 | 20.69 | 20.30 | -0.14 | -0.68% | 19.83 | 20.76 | 432581 | 87530.72 | 18.47% |
| 2025-06-24 | 20.86 | 20.44 | -0.41 | -1.97% | 20.26 | 21.15 | 487548 | 100304.59 | 20.82% |
| 2025-06-23 | 19.58 | 20.85 | 0.07 | 0.34% | 19.55 | 21.25 | 521805 | 107064.14 | 22.28% |
| 2025-06-20 | 21.03 | 20.78 | -2.31 | -10.00% | 20.78 | 21.64 | 522857 | 109291.93 | 22.33% |
| 2025-06-19 | 23.01 | 23.09 | 0.07 | 0.30% | 22.50 | 24.29 | 689549 | 162213.27 | 29.45% |
| 2025-06-18 | 25.49 | 23.02 | -2.12 | -8.43% | 22.81 | 25.50 | 745295 | 178966.81 | 31.83% |
| 2025-06-17 | 27.15 | 25.14 | -2.28 | -8.32% | 24.68 | 27.20 | 974693 | 253011.45 | 41.62% |
| 2025-06-16 | 25.00 | 27.42 | 2.49 | 9.99% | 25.00 | 27.42 | 727971 | 195596.25 | 31.09% |
| 2025-06-13 | 23.67 | 24.93 | 2.27 | 10.02% | 21.80 | 24.93 | 996688 | 232900.41 | 42.56% |
| 2025-06-12 | 21.50 | 22.66 | 2.06 | 10.00% | 21.50 | 22.66 | 447587 | 99771.04 | 19.11% |
| 2025-06-11 | 19.57 | 20.60 | 1.87 | 9.98% | 19.03 | 20.60 | 694436 | 137379.88 | 29.65% |
| 2025-06-10 | 19.61 | 18.73 | -0.47 | -2.45% | 18.68 | 19.86 | 721049 | 138524.59 | 30.79% |
| 2025-06-09 | 18.01 | 19.20 | 1.75 | 10.03% | 18.00 | 19.20 | 617767 | 117224.72 | 26.38% |
| 2025-06-06 | 18.80 | 17.45 | -1.11 | -5.98% | 17.38 | 18.89 | 571941 | 101854.53 | 24.42% |
| 2025-06-05 | 17.01 | 18.56 | 1.69 | 10.02% | 16.91 | 18.56 | 360974 | 64873.69 | 15.41% |
| 2025-06-04 | 16.92 | 16.87 | -1.41 | -7.71% | 16.55 | 17.45 | 623507 | 105695.35 | 26.63% |
| 2025-06-03 | 20.80 | 18.28 | -0.87 | -4.54% | 18.25 | 21.07 | 921212 | 181991.41 | 39.34% |
| 2025-05-30 | 19.15 | 19.15 | 1.74 | 9.99% | 18.56 | 19.15 | 359286 | 68701.19 | 15.34% |
| 2025-05-29 | 15.76 | 17.41 | 1.58 | 9.98% | 15.51 | 17.41 | 350200 | 58426.05 | 14.95% |
| 2025-05-28 | 15.79 | 15.83 | -0.10 | -0.63% | 15.25 | 16.00 | 213814 | 33288.49 | 9.13% |
| 2025-05-27 | 15.43 | 15.93 | 0.49 | 3.17% | 15.31 | 16.65 | 288800 | 46119.05 | 12.33% |
| 2025-05-26 | 14.64 | 15.44 | 0.81 | 5.54% | 14.64 | 15.62 | 175655 | 26822.21 | 7.50% |
| 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% |
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。
