| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.27 | 7.26 | 0.00 | 0.00% | 7.21 | 7.30 | 120716 | 8755.06 | 1.29% | 0.00 |
| 2025-10-24 | 7.24 | 7.26 | 0.04 | 0.55% | 7.19 | 7.33 | 125900 | 9120.38 | 1.34% | 20.00 |
| 2025-10-23 | 7.28 | 7.22 | -0.06 | -0.82% | 7.11 | 7.29 | 133188 | 9574.40 | 1.42% | 14.00 |
| 2025-10-22 | 7.16 | 7.28 | 0.09 | 1.25% | 7.15 | 7.33 | 163422 | 11880.69 | 1.75% | 0.00 |
| 2025-10-21 | 7.03 | 7.19 | 0.14 | 1.99% | 7.03 | 7.23 | 132474 | 9486.33 | 1.42% | 2.00 |
| 2025-10-20 | 7.00 | 7.05 | 0.05 | 0.71% | 7.00 | 7.07 | 90677 | 6385.74 | 0.97% | 0.00 |
| 2025-10-17 | 7.18 | 7.00 | -0.18 | -2.51% | 6.97 | 7.24 | 137639 | 9767.55 | 1.47% | 0.00 |
| 2025-10-16 | 7.17 | 7.18 | -0.01 | -0.14% | 7.12 | 7.25 | 143435 | 10317.78 | 1.53% | 0.00 |
| 2025-10-15 | 7.07 | 7.19 | 0.13 | 1.84% | 7.04 | 7.23 | 142503 | 10200.09 | 1.52% | 42.00 |
| 2025-10-14 | 7.11 | 7.06 | -0.04 | -0.56% | 7.03 | 7.21 | 124754 | 8884.79 | 1.33% | 0.00 |
| 2025-10-13 | 7.01 | 7.10 | -0.08 | -1.11% | 6.94 | 7.12 | 130963 | 9244.44 | 1.40% | 0.00 |
| 2025-10-10 | 7.12 | 7.18 | 0.05 | 0.70% | 7.06 | 7.24 | 168602 | 12133.66 | 1.80% | 27.00 |
| 2025-10-09 | 7.12 | 7.13 | 0.01 | 0.14% | 6.98 | 7.20 | 188395 | 13339.55 | 2.01% | 0.00 |
| 2025-09-30 | 7.11 | 7.12 | 0.04 | 0.56% | 7.09 | 7.18 | 92290 | 6575.35 | 0.99% | 0.00 |
| 2025-09-29 | 7.12 | 7.08 | -0.04 | -0.56% | 6.96 | 7.17 | 127210 | 8996.75 | 1.36% | 17.00 |
| 2025-09-26 | 7.03 | 7.12 | 0.05 | 0.71% | 7.02 | 7.16 | 121714 | 8646.29 | 1.30% | 0.00 |
| 2025-09-25 | 7.18 | 7.07 | -0.11 | -1.53% | 7.06 | 7.19 | 112571 | 8010.12 | 1.20% | 0.00 |
| 2025-09-24 | 7.04 | 7.18 | 0.10 | 1.41% | 7.04 | 7.19 | 105696 | 7539.27 | 1.13% | 0.00 |
| 2025-09-23 | 7.15 | 7.08 | -0.11 | -1.53% | 6.94 | 7.18 | 157350 | 11055.86 | 1.68% | 0.00 |
| 2025-09-22 | 7.28 | 7.19 | -0.09 | -1.24% | 7.13 | 7.30 | 129958 | 9344.64 | 1.39% | 0.00 |
| 2025-09-19 | 7.30 | 7.28 | -0.02 | -0.27% | 7.21 | 7.36 | 141959 | 10340.67 | 1.52% | 0.00 |
| 2025-09-18 | 7.50 | 7.30 | -0.20 | -2.67% | 7.25 | 7.52 | 219982 | 16285.54 | 2.35% | 0.00 |
| 2025-09-17 | 7.55 | 7.50 | -0.09 | -1.19% | 7.47 | 7.59 | 157025 | 11777.91 | 1.68% | 0.00 |
| 2025-09-16 | 7.65 | 7.59 | -0.05 | -0.65% | 7.51 | 7.67 | 221002 | 16732.39 | 2.36% | 3.00 |
| 2025-09-15 | 7.35 | 7.64 | 0.29 | 3.95% | 7.35 | 7.77 | 405563 | 30801.14 | 4.33% | 0.00 |
| 2025-09-12 | 7.41 | 7.35 | -0.05 | -0.68% | 7.31 | 7.45 | 152590 | 11258.01 | 1.63% | 0.00 |
| 2025-09-11 | 7.30 | 7.40 | 0.07 | 0.95% | 7.21 | 7.41 | 156700 | 11478.68 | 1.67% | 0.00 |
| 2025-09-10 | 7.38 | 7.33 | -0.06 | -0.81% | 7.29 | 7.44 | 120332 | 8839.32 | 1.29% | 0.00 |
| 2025-09-09 | 7.47 | 7.39 | -0.09 | -1.20% | 7.34 | 7.52 | 151261 | 11248.79 | 1.62% | 0.00 |
| 2025-09-08 | 7.40 | 7.48 | 0.05 | 0.67% | 7.39 | 7.50 | 184545 | 13737.54 | 1.97% | 10.00 |
| 2025-09-05 | 7.37 | 7.43 | 0.08 | 1.09% | 7.30 | 7.43 | 188091 | 13863.30 | 2.01% | 0.00 |
| 2025-09-04 | 7.36 | 7.35 | -0.02 | -0.27% | 7.23 | 7.50 | 170066 | 12566.01 | 1.82% | 23.00 |
| 2025-09-03 | 7.59 | 7.37 | -0.20 | -2.64% | 7.35 | 7.64 | 155131 | 11598.17 | 1.66% | 0.00 |
| 2025-09-02 | 7.75 | 7.57 | -0.16 | -2.07% | 7.51 | 7.78 | 183929 | 13968.18 | 1.96% | 0.00 |
| 2025-09-01 | 7.70 | 7.73 | 0.03 | 0.39% | 7.65 | 7.80 | 185705 | 14373.00 | 1.98% | 0.00 |
| 2025-08-29 | 7.76 | 7.70 | -0.09 | -1.16% | 7.68 | 7.82 | 188125 | 14575.33 | 2.01% | 0.00 |
| 2025-08-28 | 7.66 | 7.79 | 0.11 | 1.43% | 7.48 | 7.79 | 266995 | 20488.44 | 2.85% | 6.00 |
| 2025-08-27 | 8.01 | 7.68 | -0.36 | -4.48% | 7.67 | 8.05 | 350240 | 27631.64 | 3.74% | 0.00 |
| 2025-08-26 | 7.99 | 8.04 | 0.05 | 0.63% | 7.92 | 8.12 | 284772 | 22928.12 | 3.04% | 0.00 |
| 2025-08-25 | 8.06 | 7.99 | -0.06 | -0.75% | 7.94 | 8.08 | 271541 | 21744.47 | 2.90% | 13.00 |
| 2025-08-22 | 8.07 | 8.05 | 0.03 | 0.37% | 7.91 | 8.07 | 270156 | 21578.18 | 2.88% | 50.00 |
| 2025-08-21 | 8.02 | 8.02 | -0.01 | -0.12% | 7.99 | 8.12 | 305650 | 24619.48 | 3.26% | 0.00 |
| 2025-08-20 | 8.00 | 8.03 | 0.02 | 0.25% | 7.88 | 8.04 | 244467 | 19459.45 | 2.61% | 0.00 |
| 2025-08-19 | 7.99 | 8.01 | 0.00 | 0.00% | 7.98 | 8.12 | 347265 | 27976.77 | 3.71% | 0.00 |
| 2025-08-18 | 7.97 | 8.01 | 0.05 | 0.63% | 7.92 | 8.05 | 296220 | 23677.27 | 3.16% | 0.00 |
| 2025-08-15 | 7.80 | 7.96 | 0.18 | 2.31% | 7.79 | 7.97 | 234754 | 18530.37 | 2.51% | 55.00 |
| 2025-08-14 | 8.02 | 7.78 | -0.22 | -2.75% | 7.76 | 8.10 | 308564 | 24400.31 | 3.29% | 0.00 |
| 2025-08-13 | 7.98 | 8.00 | 0.01 | 0.13% | 7.92 | 8.05 | 266343 | 21269.26 | 2.84% | 100.00 |
| 2025-08-12 | 8.13 | 7.99 | -0.04 | -0.50% | 7.94 | 8.17 | 279803 | 22448.27 | 2.99% | 0.00 |
| 2025-08-11 | 7.96 | 8.03 | 0.06 | 0.75% | 7.96 | 8.08 | 247763 | 19923.55 | 2.64% | 52.00 |
| 2025-08-08 | 8.10 | 7.97 | -0.14 | -1.73% | 7.87 | 8.12 | 331452 | 26440.04 | 3.54% | 13.00 |
| 2025-08-07 | 8.08 | 8.11 | 0.00 | 0.00% | 7.97 | 8.16 | 408157 | 32875.64 | 4.36% | 30.00 |
| 2025-08-06 | 8.29 | 8.11 | -0.14 | -1.70% | 8.05 | 8.39 | 450154 | 36678.23 | 4.80% | 68.00 |
| 2025-08-05 | 8.37 | 8.25 | -0.17 | -2.02% | 8.12 | 8.47 | 558860 | 46181.09 | 5.96% | 50.00 |
| 2025-08-04 | 8.68 | 8.42 | -0.23 | -2.66% | 8.12 | 8.75 | 758827 | 63136.04 | 8.10% | 137.00 |
| 2025-08-01 | 8.70 | 8.65 | -0.16 | -1.82% | 8.59 | 9.10 | 1022653 | 89922.89 | 10.91% | 0.00 |
| 2025-07-31 | 7.80 | 8.81 | 0.95 | 12.09% | 7.80 | 9.00 | 1417234 | 121613.82 | 15.12% | 29.00 |
| 2025-07-30 | 7.94 | 7.86 | -0.26 | -3.20% | 7.77 | 8.05 | 614321 | 48571.00 | 6.56% | 70.00 |
| 2025-07-29 | 7.53 | 8.12 | 0.54 | 7.12% | 7.48 | 8.34 | 976469 | 77598.91 | 10.42% | 100.00 |
| 2025-07-28 | 7.54 | 7.58 | 0.09 | 1.20% | 7.50 | 7.64 | 349413 | 26511.96 | 3.73% | 29.00 |
| 2025-07-25 | 7.47 | 7.49 | -0.01 | -0.13% | 7.40 | 7.64 | 356637 | 26856.91 | 3.81% | 40.00 |
| 2025-07-24 | 7.28 | 7.50 | 0.25 | 3.45% | 7.25 | 7.56 | 488329 | 36359.89 | 5.21% | 43.00 |
| 2025-07-23 | 7.28 | 7.25 | -0.05 | -0.68% | 7.20 | 7.35 | 161232 | 11747.87 | 1.72% | 0.00 |
| 2025-07-22 | 7.33 | 7.30 | -0.05 | -0.68% | 7.24 | 7.35 | 170451 | 12420.84 | 1.82% | 0.00 |
| 2025-07-21 | 7.34 | 7.35 | 0.07 | 0.96% | 7.29 | 7.39 | 184605 | 13546.75 | 1.97% | 0.00 |
| 2025-07-18 | 7.28 | 7.28 | 0.01 | 0.14% | 7.21 | 7.30 | 136757 | 9901.92 | 1.46% | 5.00 |
| 2025-07-17 | 7.12 | 7.27 | 0.14 | 1.96% | 7.11 | 7.30 | 232770 | 16874.69 | 2.48% | 0.00 |
| 2025-07-16 | 7.06 | 7.13 | 0.09 | 1.28% | 7.04 | 7.15 | 166422 | 11830.64 | 1.78% | 0.00 |
| 2025-07-15 | 7.23 | 7.04 | -0.20 | -2.76% | 6.97 | 7.24 | 247876 | 17525.30 | 2.65% | 0.00 |
| 2025-07-14 | 7.15 | 7.24 | 0.08 | 1.12% | 7.15 | 7.26 | 166869 | 12039.83 | 1.78% | 4.00 |
| 2025-07-11 | 7.17 | 7.16 | 0.02 | 0.28% | 7.07 | 7.18 | 172236 | 12288.18 | 1.84% | 0.00 |
| 2025-07-10 | 7.13 | 7.14 | 0.02 | 0.28% | 7.10 | 7.24 | 170990 | 12273.95 | 1.82% | 0.00 |
| 2025-07-09 | 7.18 | 7.12 | -0.08 | -1.11% | 7.10 | 7.20 | 179871 | 12826.54 | 1.92% | 92.00 |
| 2025-07-08 | 7.19 | 7.20 | 0.04 | 0.56% | 7.14 | 7.30 | 196938 | 14198.88 | 2.10% | 0.00 |
| 2025-07-07 | 7.20 | 7.16 | -0.01 | -0.14% | 7.14 | 7.26 | 137468 | 9883.87 | 1.47% | 0.00 |
| 2025-07-04 | 7.33 | 7.17 | -0.15 | -2.05% | 7.16 | 7.34 | 189024 | 13660.16 | 2.02% | 0.00 |
| 2025-07-03 | 7.27 | 7.32 | 0.08 | 1.10% | 7.21 | 7.34 | 273086 | 19916.80 | 2.91% | 5.00 |
| 2025-07-02 | 7.17 | 7.24 | 0.01 | 0.14% | 7.16 | 7.24 | 157280 | 11322.16 | 1.68% | 0.00 |
| 2025-07-01 | 7.14 | 7.23 | 0.08 | 1.12% | 7.10 | 7.24 | 237443 | 17076.83 | 2.53% | 0.00 |
| 2025-06-30 | 7.12 | 7.15 | 0.03 | 0.42% | 7.06 | 7.16 | 141130 | 10048.81 | 1.51% | 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。
