| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 20.28 | 20.88 | 0.38 | 1.85% | 20.28 | 22.40 | 582098 | 122940.75 | 24.67% |
| 2025-11-20 | 20.63 | 20.50 | -0.38 | -1.82% | 19.78 | 21.09 | 390440 | 79521.59 | 16.55% |
| 2025-11-19 | 20.99 | 20.88 | 0.34 | 1.66% | 20.27 | 21.68 | 695544 | 145481.67 | 29.48% |
| 2025-11-18 | 18.52 | 20.54 | 1.87 | 10.02% | 18.43 | 20.54 | 299836 | 60732.68 | 12.71% |
| 2025-11-17 | 18.97 | 18.67 | -0.25 | -1.32% | 18.45 | 19.01 | 171887 | 32070.39 | 7.29% |
| 2025-11-14 | 19.45 | 18.92 | -0.73 | -3.72% | 18.92 | 20.27 | 230064 | 44807.25 | 9.75% |
| 2025-11-13 | 19.39 | 19.65 | 0.18 | 0.92% | 18.93 | 19.93 | 258231 | 50140.41 | 10.95% |
| 2025-11-12 | 19.32 | 19.47 | 0.45 | 2.37% | 18.47 | 19.78 | 304521 | 58537.74 | 12.91% |
| 2025-11-11 | 18.62 | 19.02 | 0.47 | 2.53% | 18.35 | 19.19 | 175989 | 33128.39 | 7.46% |
| 2025-11-10 | 18.62 | 18.55 | 0.15 | 0.82% | 18.41 | 18.65 | 86635 | 16072.05 | 3.67% |
| 2025-11-07 | 18.44 | 18.40 | -0.05 | -0.27% | 18.30 | 18.56 | 74088 | 13650.30 | 3.14% |
| 2025-11-06 | 18.78 | 18.45 | -0.37 | -1.97% | 18.20 | 18.80 | 115949 | 21420.81 | 4.91% |
| 2025-11-05 | 18.50 | 18.82 | 0.03 | 0.16% | 18.40 | 19.08 | 132741 | 24966.41 | 5.63% |
| 2025-11-04 | 18.66 | 18.79 | 0.14 | 0.75% | 18.30 | 18.86 | 144640 | 26994.03 | 6.13% |
| 2025-11-03 | 18.21 | 18.65 | 0.45 | 2.47% | 18.21 | 18.77 | 151089 | 28059.57 | 6.40% |
| 2025-10-31 | 17.48 | 18.20 | 0.67 | 3.82% | 17.48 | 18.41 | 174037 | 31458.54 | 7.38% |
| 2025-10-30 | 17.82 | 17.53 | 0.06 | 0.34% | 17.52 | 18.09 | 125589 | 22363.78 | 5.32% |
| 2025-10-29 | 17.52 | 17.47 | -0.17 | -0.96% | 17.34 | 17.64 | 59817 | 10439.69 | 2.54% |
| 2025-10-28 | 17.53 | 17.64 | 0.10 | 0.57% | 17.41 | 17.72 | 49951 | 8795.98 | 2.12% |
| 2025-10-27 | 17.66 | 17.54 | -0.04 | -0.23% | 17.45 | 17.72 | 55454 | 9732.88 | 2.35% |
| 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% |
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。
