| 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 | 6.27 | 6.32 | 0.10 | 1.61% | 6.24 | 6.34 | 118746 | 7485.28 | 1.27% | 0.00 |
| 2026-03-24 | 6.24 | 6.22 | 0.17 | 2.81% | 6.05 | 6.26 | 149263 | 9179.65 | 1.59% | 0.00 |
| 2026-03-23 | 6.40 | 6.05 | -0.54 | -8.19% | 6.00 | 6.47 | 278877 | 17362.19 | 2.98% | 0.00 |
| 2026-03-20 | 6.95 | 6.59 | -0.32 | -4.63% | 6.56 | 6.98 | 302640 | 20227.56 | 3.23% | 0.00 |
| 2026-03-19 | 7.10 | 6.91 | -0.18 | -2.54% | 6.90 | 7.15 | 217963 | 15215.15 | 2.33% | 0.00 |
| 2026-03-18 | 7.15 | 7.09 | -0.11 | -1.53% | 7.03 | 7.21 | 205374 | 14550.41 | 2.19% | 1.00 |
| 2026-03-17 | 7.30 | 7.20 | -0.12 | -1.64% | 7.19 | 7.46 | 257533 | 18769.62 | 2.75% | 0.00 |
| 2026-03-16 | 7.28 | 7.32 | 0.00 | 0.00% | 7.25 | 7.56 | 365932 | 27036.60 | 3.91% | 0.00 |
| 2026-03-13 | 7.39 | 7.32 | 0.06 | 0.83% | 7.26 | 7.59 | 552622 | 41110.34 | 5.90% | 0.00 |
| 2026-03-12 | 7.16 | 7.26 | 0.10 | 1.40% | 7.12 | 7.35 | 297423 | 21592.40 | 3.18% | 0.00 |
| 2026-03-11 | 7.11 | 7.16 | 0.05 | 0.70% | 7.03 | 7.19 | 208149 | 14807.29 | 2.22% | 1.00 |
| 2026-03-10 | 7.17 | 7.11 | 0.00 | 0.00% | 7.06 | 7.18 | 177100 | 12571.87 | 1.89% | 0.00 |
| 2026-03-09 | 7.25 | 7.11 | -0.13 | -1.80% | 7.05 | 7.32 | 236372 | 16886.23 | 2.52% | 0.00 |
| 2026-03-06 | 6.87 | 7.24 | 0.35 | 5.08% | 6.83 | 7.25 | 345353 | 24594.37 | 3.69% | 15.00 |
| 2026-03-05 | 6.89 | 6.89 | 0.07 | 1.03% | 6.83 | 6.97 | 168358 | 11616.38 | 1.80% | 0.00 |
| 2026-03-04 | 6.77 | 6.82 | -0.01 | -0.15% | 6.75 | 6.96 | 188720 | 12876.50 | 2.02% | 0.00 |
| 2026-03-03 | 7.27 | 6.83 | -0.40 | -5.53% | 6.82 | 7.29 | 327584 | 22954.28 | 3.50% | 0.00 |
| 2026-03-02 | 7.30 | 7.23 | -0.19 | -2.56% | 7.15 | 7.43 | 221345 | 16071.89 | 2.36% | 0.00 |
| 2026-02-27 | 7.45 | 7.42 | 0.00 | 0.00% | 7.35 | 7.50 | 200021 | 14809.52 | 2.14% | 0.00 |
| 2026-02-26 | 7.46 | 7.42 | -0.02 | -0.27% | 7.40 | 7.68 | 366836 | 27574.41 | 3.92% | 0.00 |
| 2026-02-25 | 7.16 | 7.44 | 0.27 | 3.77% | 7.16 | 7.76 | 524815 | 39519.05 | 5.61% | 0.00 |
| 2026-02-24 | 6.98 | 7.17 | 0.26 | 3.76% | 6.98 | 7.18 | 237255 | 16906.35 | 2.53% | 12.00 |
| 2026-02-13 | 7.02 | 6.91 | -0.14 | -1.99% | 6.90 | 7.09 | 200581 | 13978.66 | 2.14% | 3.00 |
| 2026-02-12 | 7.22 | 7.05 | -0.21 | -2.89% | 7.05 | 7.27 | 249759 | 17776.04 | 2.67% | 0.00 |
| 2026-02-11 | 7.27 | 7.26 | -0.02 | -0.27% | 7.22 | 7.44 | 224551 | 16441.20 | 2.40% | 0.00 |
| 2026-02-10 | 7.37 | 7.28 | -0.22 | -2.93% | 7.26 | 7.38 | 373565 | 27279.85 | 3.99% | 0.00 |
| 2026-02-09 | 7.14 | 7.50 | 0.43 | 6.08% | 7.10 | 7.70 | 471512 | 34772.83 | 5.04% | 106.00 |
| 2026-02-06 | 6.93 | 7.07 | 0.08 | 1.14% | 6.92 | 7.19 | 188020 | 13338.78 | 2.01% | 27.00 |
| 2026-02-05 | 7.09 | 6.99 | -0.11 | -1.55% | 6.98 | 7.17 | 162812 | 11490.59 | 1.74% | 0.00 |
| 2026-02-04 | 6.93 | 7.10 | 0.18 | 2.60% | 6.93 | 7.30 | 285154 | 20301.51 | 3.05% | 0.00 |
| 2026-02-03 | 6.97 | 6.92 | 0.07 | 1.02% | 6.86 | 7.00 | 138084 | 9565.61 | 1.47% | 10.00 |
| 2026-02-02 | 7.22 | 6.85 | -0.53 | -7.18% | 6.85 | 7.25 | 321949 | 22611.37 | 3.44% | 0.00 |
| 2026-01-30 | 7.37 | 7.38 | -0.06 | -0.81% | 7.20 | 7.47 | 270955 | 19848.33 | 2.89% | 0.00 |
| 2026-01-29 | 7.48 | 7.44 | -0.08 | -1.06% | 7.39 | 7.66 | 294594 | 22141.01 | 3.15% | 0.00 |
| 2026-01-28 | 7.57 | 7.52 | -0.04 | -0.53% | 7.51 | 7.72 | 299656 | 22776.29 | 3.20% | 0.00 |
| 2026-01-27 | 7.53 | 7.56 | -0.08 | -1.05% | 7.35 | 7.59 | 312410 | 23337.11 | 3.34% | 0.00 |
| 2026-01-26 | 7.51 | 7.64 | 0.03 | 0.39% | 7.49 | 7.77 | 433510 | 33206.54 | 4.63% | 0.00 |
| 2026-01-23 | 7.31 | 7.61 | 0.32 | 4.39% | 7.29 | 7.71 | 488539 | 36798.36 | 5.22% | 22.00 |
| 2026-01-22 | 7.22 | 7.29 | 0.04 | 0.55% | 7.19 | 7.35 | 183995 | 13410.61 | 1.97% | 0.00 |
| 2026-01-21 | 7.21 | 7.25 | 0.00 | 0.00% | 7.17 | 7.28 | 148760 | 10751.42 | 1.59% | 0.00 |
| 2026-01-20 | 7.17 | 7.25 | 0.08 | 1.12% | 7.14 | 7.32 | 231306 | 16748.70 | 2.47% | 30.00 |
| 2026-01-19 | 7.11 | 7.17 | 0.04 | 0.56% | 7.05 | 7.20 | 155411 | 11075.61 | 1.66% | 0.00 |
| 2026-01-16 | 7.28 | 7.13 | -0.18 | -2.46% | 7.10 | 7.31 | 239978 | 17164.48 | 2.56% | 14.00 |
| 2026-01-15 | 7.10 | 7.31 | 0.17 | 2.38% | 7.08 | 7.37 | 358535 | 26045.76 | 3.83% | 115.00 |
| 2026-01-14 | 7.16 | 7.14 | -0.05 | -0.70% | 7.04 | 7.28 | 284355 | 20434.28 | 3.04% | 0.00 |
| 2026-01-13 | 7.14 | 7.19 | 0.05 | 0.70% | 7.06 | 7.34 | 333600 | 24133.74 | 3.56% | 0.00 |
| 2026-01-12 | 6.99 | 7.14 | 0.15 | 2.15% | 6.99 | 7.14 | 194223 | 13763.21 | 2.07% | 135.00 |
| 2026-01-09 | 6.97 | 6.99 | 0.03 | 0.43% | 6.91 | 6.99 | 158534 | 11023.68 | 1.69% | 27.00 |
| 2026-01-08 | 6.92 | 6.96 | 0.06 | 0.87% | 6.90 | 6.98 | 117852 | 8185.81 | 1.26% | 0.00 |
| 2026-01-07 | 7.00 | 6.90 | -0.10 | -1.43% | 6.88 | 7.06 | 129041 | 8936.89 | 1.38% | 29.00 |
| 2026-01-06 | 6.86 | 7.00 | 0.14 | 2.04% | 6.86 | 7.01 | 169705 | 11796.10 | 1.81% | 0.00 |
| 2026-01-05 | 6.73 | 6.86 | 0.13 | 1.93% | 6.72 | 6.87 | 127112 | 8672.89 | 1.36% | 20.00 |
| 2025-12-31 | 6.74 | 6.73 | 0.03 | 0.45% | 6.62 | 6.75 | 86938 | 5823.29 | 0.93% | 20.00 |
| 2025-12-30 | 6.76 | 6.70 | -0.04 | -0.59% | 6.68 | 6.79 | 95774 | 6443.15 | 1.02% | 0.00 |
| 2025-12-29 | 6.79 | 6.74 | -0.04 | -0.59% | 6.72 | 6.80 | 72403 | 4888.83 | 0.77% | 0.00 |
| 2025-12-26 | 6.81 | 6.78 | -0.05 | -0.73% | 6.74 | 6.85 | 88189 | 5984.62 | 0.94% | 30.00 |
| 2025-12-25 | 6.75 | 6.83 | 0.08 | 1.19% | 6.72 | 6.87 | 108733 | 7418.41 | 1.16% | 0.00 |
| 2025-12-24 | 6.67 | 6.75 | 0.06 | 0.90% | 6.63 | 6.76 | 83588 | 5617.13 | 0.89% | 0.00 |
| 2025-12-23 | 6.77 | 6.69 | -0.06 | -0.89% | 6.67 | 6.78 | 73224 | 4901.87 | 0.78% | 0.00 |
| 2025-12-22 | 6.76 | 6.75 | 0.01 | 0.15% | 6.72 | 6.80 | 78425 | 5301.40 | 0.84% | 0.00 |
| 2025-12-19 | 6.64 | 6.74 | 0.10 | 1.51% | 6.62 | 6.77 | 104315 | 7010.44 | 1.11% | 20.00 |
| 2025-12-18 | 6.57 | 6.64 | 0.06 | 0.91% | 6.54 | 6.78 | 129503 | 8669.71 | 1.38% | 0.00 |
| 2025-12-17 | 6.54 | 6.58 | 0.02 | 0.30% | 6.45 | 6.62 | 101604 | 6633.34 | 1.09% | 0.00 |
| 2025-12-16 | 6.72 | 6.56 | -0.17 | -2.53% | 6.55 | 6.73 | 119473 | 7896.12 | 1.28% | 0.00 |
| 2025-12-15 | 6.65 | 6.73 | 0.02 | 0.30% | 6.58 | 6.79 | 137012 | 9184.31 | 1.46% | 0.00 |
| 2025-12-12 | 6.82 | 6.71 | -0.16 | -2.33% | 6.71 | 6.88 | 229805 | 15587.52 | 2.45% | 0.00 |
| 2025-12-11 | 7.00 | 6.87 | -0.13 | -1.86% | 6.86 | 7.04 | 138753 | 9609.39 | 1.48% | 0.00 |
| 2025-12-10 | 7.06 | 7.00 | -0.07 | -0.99% | 6.95 | 7.07 | 149093 | 10435.57 | 1.59% | 0.00 |
| 2025-12-09 | 7.17 | 7.07 | -0.11 | -1.53% | 7.06 | 7.17 | 136002 | 9655.09 | 1.45% | 0.00 |
| 2025-12-08 | 7.22 | 7.18 | -0.02 | -0.28% | 7.16 | 7.29 | 149604 | 10795.25 | 1.60% | 5.00 |
| 2025-12-05 | 7.14 | 7.20 | 0.06 | 0.84% | 7.05 | 7.23 | 113915 | 8141.85 | 1.22% | 0.00 |
| 2025-12-04 | 7.26 | 7.14 | -0.13 | -1.79% | 7.11 | 7.26 | 127947 | 9156.89 | 1.37% | 0.00 |
| 2025-12-03 | 7.34 | 7.27 | -0.09 | -1.22% | 7.25 | 7.42 | 141375 | 10327.90 | 1.51% | 0.00 |
| 2025-12-02 | 7.54 | 7.36 | -0.17 | -2.26% | 7.31 | 7.54 | 144992 | 10671.19 | 1.55% | 0.00 |
| 2025-12-01 | 7.46 | 7.53 | 0.14 | 1.89% | 7.43 | 7.59 | 187733 | 14108.10 | 2.01% | 0.00 |
| 2025-11-28 | 7.34 | 7.39 | 0.00 | 0.00% | 7.32 | 7.41 | 117247 | 8637.46 | 1.25% | 0.00 |
| 2025-11-27 | 7.36 | 7.39 | 0.02 | 0.27% | 7.30 | 7.45 | 177751 | 13107.00 | 1.90% | 0.00 |
| 2025-11-26 | 7.35 | 7.37 | 0.04 | 0.55% | 7.34 | 7.65 | 270559 | 20272.43 | 2.89% | 5.00 |
| 2025-11-25 | 7.22 | 7.33 | 0.12 | 1.66% | 7.19 | 7.38 | 186614 | 13656.52 | 1.99% | 50.00 |
| 2025-11-24 | 7.23 | 7.21 | 0.01 | 0.14% | 7.13 | 7.28 | 166472 | 12010.72 | 1.78% | 0.00 |
雅本化学(300261)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。
