| 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 | 16.52 | 17.42 | 1.02 | 6.22% | 16.42 | 17.84 | 171574 | 29609.30 | 7.27% |
| 2026-03-24 | 16.10 | 16.40 | 0.64 | 4.06% | 15.69 | 16.41 | 82387 | 13248.90 | 3.49% |
| 2026-03-23 | 16.47 | 15.76 | -0.95 | -5.69% | 15.61 | 16.47 | 103363 | 16602.83 | 4.38% |
| 2026-03-20 | 17.00 | 16.71 | -0.30 | -1.76% | 16.70 | 17.25 | 94241 | 15987.79 | 3.99% |
| 2026-03-19 | 16.87 | 17.01 | -0.11 | -0.64% | 16.82 | 17.17 | 64716 | 11037.98 | 2.74% |
| 2026-03-18 | 16.93 | 17.12 | 0.35 | 2.09% | 16.72 | 17.22 | 70951 | 12087.93 | 3.01% |
| 2026-03-17 | 17.05 | 16.77 | -0.16 | -0.95% | 16.76 | 17.21 | 63630 | 10800.88 | 2.70% |
| 2026-03-16 | 16.60 | 16.93 | 0.33 | 1.99% | 16.54 | 16.93 | 58544 | 9823.74 | 2.48% |
| 2026-03-13 | 16.74 | 16.60 | -0.19 | -1.13% | 16.52 | 16.84 | 52228 | 8720.24 | 2.21% |
| 2026-03-12 | 16.93 | 16.79 | -0.19 | -1.12% | 16.76 | 17.01 | 50824 | 8565.89 | 2.15% |
| 2026-03-11 | 17.28 | 16.98 | -0.23 | -1.34% | 16.91 | 17.30 | 54119 | 9219.18 | 2.29% |
| 2026-03-10 | 17.29 | 17.21 | 0.10 | 0.58% | 17.12 | 17.47 | 64819 | 11175.61 | 2.75% |
| 2026-03-09 | 16.77 | 17.11 | 0.04 | 0.23% | 16.67 | 17.23 | 75398 | 12758.88 | 3.20% |
| 2026-03-06 | 16.96 | 17.07 | -0.09 | -0.52% | 16.63 | 17.17 | 98615 | 16762.04 | 4.18% |
| 2026-03-05 | 16.78 | 17.16 | 0.64 | 3.87% | 16.73 | 17.84 | 170023 | 29370.83 | 7.21% |
| 2026-03-04 | 16.46 | 16.52 | -0.20 | -1.20% | 16.37 | 16.79 | 69390 | 11497.42 | 2.94% |
| 2026-03-03 | 17.46 | 16.72 | -0.74 | -4.24% | 16.68 | 17.56 | 103214 | 17553.23 | 4.37% |
| 2026-03-02 | 17.88 | 17.46 | -0.92 | -5.01% | 17.36 | 18.07 | 106666 | 18768.53 | 4.52% |
| 2026-02-27 | 18.31 | 18.38 | 0.04 | 0.22% | 18.29 | 18.57 | 65843 | 12127.52 | 2.79% |
| 2026-02-26 | 18.68 | 18.34 | -0.39 | -2.08% | 18.27 | 18.76 | 92375 | 17018.75 | 3.92% |
| 2026-02-25 | 18.61 | 18.73 | 0.12 | 0.64% | 18.42 | 18.74 | 90109 | 16784.29 | 3.82% |
| 2026-02-24 | 19.71 | 18.61 | -1.08 | -5.49% | 18.56 | 19.71 | 144336 | 27125.41 | 6.12% |
| 2026-02-13 | 19.90 | 19.69 | -0.31 | -1.55% | 19.66 | 20.11 | 90144 | 17900.44 | 3.82% |
| 2026-02-12 | 20.17 | 20.00 | -0.17 | -0.84% | 19.53 | 20.25 | 123714 | 24576.46 | 5.24% |
| 2026-02-11 | 20.75 | 20.17 | -0.81 | -3.86% | 20.07 | 20.77 | 168294 | 34154.66 | 7.13% |
| 2026-02-10 | 20.52 | 20.98 | 0.47 | 2.29% | 20.30 | 21.19 | 239959 | 50029.03 | 10.17% |
| 2026-02-09 | 20.25 | 20.51 | 0.61 | 3.07% | 20.05 | 20.58 | 141466 | 28821.65 | 6.00% |
| 2026-02-06 | 20.01 | 19.90 | -0.39 | -1.92% | 19.50 | 20.35 | 144162 | 28729.83 | 6.11% |
| 2026-02-05 | 19.55 | 20.29 | 0.54 | 2.73% | 19.41 | 20.60 | 179825 | 36400.59 | 7.62% |
| 2026-02-04 | 20.21 | 19.75 | -0.70 | -3.42% | 19.55 | 20.43 | 148874 | 29514.37 | 6.31% |
| 2026-02-03 | 20.20 | 20.45 | 0.34 | 1.69% | 19.90 | 20.50 | 136940 | 27788.86 | 5.80% |
| 2026-02-02 | 20.15 | 20.11 | -0.13 | -0.64% | 19.91 | 20.72 | 166182 | 33864.49 | 7.04% |
| 2026-01-30 | 20.05 | 20.24 | -0.05 | -0.25% | 19.80 | 20.46 | 149920 | 30219.00 | 6.35% |
| 2026-01-29 | 19.56 | 20.29 | 0.43 | 2.17% | 19.43 | 20.95 | 257201 | 52664.35 | 10.90% |
| 2026-01-28 | 20.02 | 19.86 | -0.38 | -1.88% | 19.81 | 20.98 | 159174 | 32291.22 | 6.75% |
| 2026-01-27 | 20.45 | 20.24 | -0.06 | -0.30% | 19.76 | 20.88 | 155624 | 31390.23 | 6.60% |
| 2026-01-26 | 20.55 | 20.30 | 0.19 | 0.94% | 19.85 | 20.59 | 200150 | 40379.18 | 8.48% |
| 2026-01-23 | 19.80 | 20.11 | 0.37 | 1.87% | 19.66 | 20.30 | 135974 | 27323.18 | 5.76% |
| 2026-01-22 | 19.29 | 19.74 | 0.38 | 1.96% | 19.25 | 20.04 | 126039 | 24821.21 | 5.34% |
| 2026-01-21 | 19.29 | 19.36 | -0.17 | -0.87% | 19.23 | 19.75 | 117477 | 22868.02 | 4.98% |
| 2026-01-20 | 19.75 | 19.53 | 0.16 | 0.83% | 19.33 | 20.66 | 200862 | 39655.77 | 8.51% |
| 2026-01-19 | 19.34 | 19.37 | -0.16 | -0.82% | 19.19 | 19.76 | 117312 | 22804.79 | 4.97% |
| 2026-01-16 | 20.48 | 19.53 | -1.01 | -4.92% | 19.21 | 20.59 | 233367 | 45815.04 | 9.89% |
| 2026-01-15 | 21.00 | 20.54 | -1.13 | -5.21% | 20.23 | 21.18 | 288056 | 59378.21 | 12.21% |
| 2026-01-14 | 20.58 | 21.67 | 0.81 | 3.88% | 20.43 | 21.99 | 474634 | 101807.98 | 20.12% |
| 2026-01-13 | 21.52 | 20.86 | -0.25 | -1.18% | 20.55 | 22.18 | 449742 | 95336.74 | 19.06% |
| 2026-01-12 | 20.28 | 21.11 | 1.33 | 6.72% | 19.97 | 21.21 | 409981 | 84992.69 | 17.38% |
| 2026-01-09 | 18.96 | 19.78 | 0.82 | 4.32% | 18.85 | 19.83 | 295583 | 57459.17 | 12.53% |
| 2026-01-08 | 18.51 | 18.96 | 0.35 | 1.88% | 18.40 | 19.11 | 130683 | 24600.96 | 5.54% |
| 2026-01-07 | 18.66 | 18.61 | -0.18 | -0.96% | 18.42 | 18.96 | 127551 | 23816.76 | 5.41% |
| 2026-01-06 | 18.52 | 18.79 | 0.16 | 0.86% | 18.39 | 18.93 | 161457 | 30238.47 | 6.84% |
| 2026-01-05 | 18.10 | 18.63 | 0.41 | 2.25% | 17.91 | 18.76 | 206221 | 37938.24 | 8.74% |
| 2025-12-31 | 17.60 | 18.22 | 0.68 | 3.88% | 17.55 | 18.50 | 221284 | 40190.60 | 9.38% |
| 2025-12-30 | 17.48 | 17.54 | 0.16 | 0.92% | 17.42 | 17.79 | 107036 | 18833.57 | 4.54% |
| 2025-12-29 | 17.36 | 17.38 | -0.08 | -0.46% | 17.25 | 17.54 | 72801 | 12648.45 | 3.09% |
| 2025-12-26 | 17.63 | 17.46 | -0.17 | -0.96% | 17.34 | 17.66 | 69428 | 12160.26 | 2.94% |
| 2025-12-25 | 17.55 | 17.63 | 0.02 | 0.11% | 17.40 | 17.67 | 65062 | 11441.51 | 2.76% |
| 2025-12-24 | 17.60 | 17.61 | 0.01 | 0.06% | 17.47 | 17.70 | 64979 | 11433.62 | 2.75% |
| 2025-12-23 | 17.75 | 17.60 | -0.29 | -1.62% | 17.55 | 17.81 | 85192 | 15043.55 | 3.61% |
| 2025-12-22 | 18.00 | 17.89 | -0.20 | -1.11% | 17.85 | 18.16 | 112841 | 20267.37 | 4.78% |
| 2025-12-19 | 17.72 | 18.09 | 0.68 | 3.91% | 17.42 | 18.14 | 187343 | 33480.68 | 7.94% |
| 2025-12-18 | 17.11 | 17.41 | 0.39 | 2.29% | 17.04 | 18.10 | 183057 | 32314.66 | 7.76% |
| 2025-12-17 | 16.88 | 17.02 | 0.15 | 0.89% | 16.67 | 17.13 | 94139 | 15919.92 | 3.99% |
| 2025-12-16 | 17.39 | 16.87 | -0.47 | -2.71% | 16.82 | 17.41 | 92199 | 15665.18 | 3.91% |
| 2025-12-15 | 17.56 | 17.34 | -0.27 | -1.53% | 17.28 | 17.66 | 85982 | 14992.11 | 3.64% |
| 2025-12-12 | 17.67 | 17.61 | -0.18 | -1.01% | 17.54 | 17.87 | 87584 | 15507.30 | 3.71% |
| 2025-12-11 | 18.36 | 17.79 | -0.60 | -3.26% | 17.78 | 18.39 | 119281 | 21447.71 | 5.06% |
| 2025-12-10 | 18.46 | 18.39 | -0.20 | -1.08% | 18.30 | 18.72 | 91932 | 16953.05 | 3.90% |
| 2025-12-09 | 18.61 | 18.59 | -0.24 | -1.27% | 18.52 | 18.97 | 110408 | 20666.24 | 4.68% |
| 2025-12-08 | 18.50 | 18.83 | 0.30 | 1.62% | 18.44 | 18.93 | 131489 | 24697.09 | 5.57% |
| 2025-12-05 | 18.15 | 18.53 | 0.36 | 1.98% | 18.01 | 18.57 | 122936 | 22545.01 | 5.21% |
| 2025-12-04 | 19.03 | 18.17 | -1.14 | -5.90% | 18.16 | 19.06 | 202619 | 37329.70 | 8.59% |
| 2025-12-03 | 20.50 | 19.31 | -1.31 | -6.35% | 18.96 | 20.59 | 304024 | 59567.23 | 12.89% |
| 2025-12-02 | 20.71 | 20.62 | -0.49 | -2.32% | 20.14 | 20.99 | 346383 | 70851.41 | 14.68% |
| 2025-12-01 | 20.61 | 21.11 | 0.90 | 4.45% | 20.20 | 22.23 | 513929 | 110359.34 | 21.78% |
| 2025-11-28 | 20.61 | 20.21 | -0.79 | -3.76% | 20.08 | 20.99 | 257389 | 52407.21 | 10.91% |
| 2025-11-27 | 20.64 | 21.00 | 0.16 | 0.77% | 20.20 | 21.60 | 304979 | 63939.77 | 12.93% |
| 2025-11-26 | 20.88 | 20.84 | -0.67 | -3.11% | 20.58 | 22.43 | 392476 | 82928.80 | 16.64% |
| 2025-11-25 | 21.40 | 21.51 | -0.19 | -0.88% | 21.25 | 22.56 | 606626 | 133330.34 | 25.71% |
| 2025-11-24 | 20.65 | 21.70 | 0.82 | 3.93% | 19.36 | 22.00 | 554531 | 117006.91 | 23.50% |
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。
