| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.12 | 5.41 | -1.22 | -18.40% | 5.30 | 6.29 | 413076 | 23634.37 | 4.41% | 26.00 |
| 2025-04-03 | 6.60 | 6.63 | -0.03 | -0.45% | 6.57 | 6.78 | 183348 | 12234.95 | 1.96% | 49.00 |
| 2025-04-02 | 6.78 | 6.66 | -0.12 | -1.77% | 6.62 | 6.82 | 210070 | 14081.15 | 2.24% | 17.00 |
| 2025-04-01 | 6.60 | 6.78 | 0.20 | 3.04% | 6.60 | 6.94 | 305475 | 20784.99 | 3.26% | 77.00 |
| 2025-03-31 | 6.88 | 6.58 | -0.36 | -5.19% | 6.56 | 6.88 | 308578 | 20524.93 | 3.30% | 15.00 |
| 2025-03-28 | 7.31 | 6.94 | -0.53 | -7.10% | 6.92 | 7.33 | 518915 | 36772.93 | 5.54% | 5.00 |
| 2025-03-27 | 7.27 | 7.47 | 0.09 | 1.22% | 7.25 | 7.72 | 593052 | 44648.66 | 6.34% | 0.00 |
| 2025-03-26 | 7.45 | 7.38 | -0.25 | -3.28% | 7.33 | 7.88 | 664664 | 50207.40 | 7.10% | 62.00 |
| 2025-03-25 | 7.25 | 7.63 | 0.30 | 4.09% | 7.08 | 8.10 | 810204 | 60824.11 | 8.66% | 89.00 |
| 2025-03-24 | 6.92 | 7.33 | 0.40 | 5.77% | 6.82 | 7.40 | 720648 | 51810.72 | 7.70% | 51.00 |
| 2025-03-21 | 6.78 | 6.93 | 0.09 | 1.32% | 6.76 | 7.08 | 338275 | 23424.21 | 3.61% | 40.00 |
| 2025-03-20 | 6.95 | 6.84 | -0.18 | -2.56% | 6.82 | 6.97 | 245615 | 16914.52 | 2.62% | 0.00 |
| 2025-03-19 | 6.88 | 7.02 | 0.11 | 1.59% | 6.78 | 7.09 | 372169 | 25790.07 | 3.98% | 33.00 |
| 2025-03-18 | 7.00 | 6.91 | -0.17 | -2.40% | 6.90 | 7.05 | 309863 | 21517.64 | 3.31% | 0.00 |
| 2025-03-17 | 6.88 | 7.08 | 0.18 | 2.61% | 6.81 | 7.13 | 481532 | 33650.64 | 5.14% | 30.00 |
| 2025-03-14 | 6.86 | 6.90 | -0.11 | -1.57% | 6.70 | 6.93 | 527048 | 35883.47 | 5.63% | 87.00 |
| 2025-03-13 | 6.48 | 7.01 | 0.53 | 8.18% | 6.48 | 7.55 | 841590 | 59924.69 | 8.99% | 42.00 |
| 2025-03-12 | 6.51 | 6.48 | -0.03 | -0.46% | 6.47 | 6.59 | 118967 | 7744.72 | 1.27% | 0.00 |
| 2025-03-11 | 6.49 | 6.51 | -0.01 | -0.15% | 6.41 | 6.55 | 102292 | 6622.09 | 1.09% | 0.00 |
| 2025-03-10 | 6.54 | 6.52 | 0.04 | 0.62% | 6.48 | 6.64 | 118928 | 7781.08 | 1.27% | 0.00 |
| 2025-03-07 | 6.63 | 6.48 | -0.16 | -2.41% | 6.45 | 6.65 | 160466 | 10482.78 | 1.71% | 0.00 |
| 2025-03-06 | 6.55 | 6.64 | 0.10 | 1.53% | 6.50 | 6.69 | 151358 | 10007.14 | 1.62% | 34.00 |
| 2025-03-05 | 6.69 | 6.54 | -0.14 | -2.10% | 6.47 | 6.72 | 132383 | 8657.72 | 1.41% | 3.00 |
| 2025-03-04 | 6.55 | 6.68 | 0.12 | 1.83% | 6.51 | 6.71 | 125468 | 8323.60 | 1.34% | 0.00 |
| 2025-03-03 | 6.52 | 6.56 | 0.06 | 0.92% | 6.51 | 6.69 | 148304 | 9818.28 | 1.58% | 0.00 |
| 2025-02-28 | 6.74 | 6.50 | -0.25 | -3.70% | 6.48 | 6.75 | 157265 | 10380.12 | 1.68% | 27.00 |
| 2025-02-27 | 6.81 | 6.75 | -0.07 | -1.03% | 6.65 | 6.85 | 142126 | 9578.98 | 1.52% | 0.00 |
| 2025-02-26 | 6.78 | 6.82 | 0.04 | 0.59% | 6.75 | 6.84 | 139496 | 9483.19 | 1.49% | 0.00 |
| 2025-02-25 | 6.78 | 6.78 | -0.06 | -0.88% | 6.70 | 6.86 | 127214 | 8630.95 | 1.36% | 0.00 |
| 2025-02-24 | 6.80 | 6.84 | 0.05 | 0.74% | 6.79 | 6.92 | 178606 | 12247.56 | 1.91% | 150.00 |
| 2025-02-21 | 6.82 | 6.79 | -0.06 | -0.88% | 6.72 | 6.92 | 153987 | 10456.68 | 1.65% | 0.00 |
| 2025-02-20 | 6.77 | 6.85 | 0.07 | 1.03% | 6.73 | 6.88 | 137377 | 9382.66 | 1.47% | 0.00 |
| 2025-02-19 | 6.67 | 6.78 | 0.09 | 1.35% | 6.64 | 6.79 | 135199 | 9088.55 | 1.44% | 0.00 |
| 2025-02-18 | 6.94 | 6.69 | -0.25 | -3.60% | 6.63 | 6.94 | 190614 | 12952.53 | 2.04% | 0.00 |
| 2025-02-17 | 6.98 | 6.94 | -0.04 | -0.57% | 6.90 | 7.07 | 186393 | 12997.82 | 1.99% | 0.00 |
| 2025-02-14 | 6.85 | 6.98 | 0.13 | 1.90% | 6.83 | 7.05 | 267253 | 18581.54 | 2.86% | 30.00 |
| 2025-02-13 | 6.94 | 6.85 | -0.04 | -0.58% | 6.83 | 6.95 | 165689 | 11414.96 | 1.77% | 45.00 |
| 2025-02-12 | 6.90 | 6.89 | -0.01 | -0.14% | 6.83 | 6.95 | 200958 | 13846.74 | 2.15% | 0.00 |
| 2025-02-11 | 6.98 | 6.90 | -0.09 | -1.29% | 6.72 | 6.99 | 296672 | 20297.29 | 3.17% | 0.00 |
| 2025-02-10 | 7.22 | 6.99 | 0.23 | 3.40% | 6.85 | 7.30 | 448368 | 31343.66 | 4.79% | 0.00 |
| 2025-02-07 | 6.57 | 6.76 | 0.31 | 4.81% | 6.49 | 6.83 | 265434 | 17734.58 | 2.84% | 66.00 |
| 2025-02-06 | 6.33 | 6.45 | 0.16 | 2.54% | 6.22 | 6.51 | 160424 | 10213.63 | 1.71% | 0.00 |
| 2025-02-05 | 6.21 | 6.29 | 0.14 | 2.28% | 6.20 | 6.38 | 132133 | 8342.58 | 1.41% | 0.00 |
| 2025-01-27 | 6.28 | 6.15 | -0.06 | -0.97% | 6.14 | 6.37 | 123910 | 7744.94 | 1.32% | 0.00 |
| 2025-01-24 | 6.25 | 6.21 | -0.04 | -0.64% | 6.19 | 6.31 | 136146 | 8505.79 | 1.45% | 0.00 |
| 2025-01-23 | 6.33 | 6.25 | -0.03 | -0.48% | 6.25 | 6.49 | 158470 | 10105.67 | 1.69% | 46.00 |
| 2025-01-22 | 6.33 | 6.28 | -0.31 | -4.70% | 6.17 | 6.42 | 185635 | 11697.90 | 1.98% | 0.00 |
| 2025-01-21 | 6.70 | 6.59 | -0.08 | -1.20% | 6.54 | 6.72 | 96174 | 6340.19 | 1.03% | 0.00 |
| 2025-01-20 | 6.68 | 6.67 | 0.03 | 0.45% | 6.60 | 6.77 | 95006 | 6340.65 | 1.01% | 0.00 |
| 2025-01-17 | 6.61 | 6.64 | 0.02 | 0.30% | 6.54 | 6.70 | 105614 | 7001.16 | 1.13% | 0.00 |
| 2025-01-16 | 6.60 | 6.62 | 0.04 | 0.61% | 6.56 | 6.77 | 127483 | 8502.32 | 1.36% | 0.00 |
| 2025-01-15 | 6.71 | 6.58 | -0.11 | -1.64% | 6.51 | 6.74 | 144005 | 9473.57 | 1.54% | 62.00 |
| 2025-01-14 | 6.35 | 6.69 | 0.35 | 5.52% | 6.35 | 6.70 | 187258 | 12297.99 | 2.00% | 20.00 |
| 2025-01-13 | 6.20 | 6.34 | 0.07 | 1.12% | 6.12 | 6.38 | 127824 | 8018.10 | 1.37% | 0.00 |
| 2025-01-10 | 6.56 | 6.27 | -0.31 | -4.71% | 6.25 | 6.62 | 128974 | 8273.48 | 1.38% | 0.00 |
| 2025-01-09 | 6.47 | 6.58 | 0.05 | 0.77% | 6.43 | 6.65 | 136211 | 8956.80 | 1.46% | 0.00 |
| 2025-01-08 | 6.58 | 6.53 | -0.05 | -0.76% | 6.33 | 6.65 | 147059 | 9570.89 | 1.57% | 0.00 |
| 2025-01-07 | 6.58 | 6.58 | 0.00 | 0.00% | 6.41 | 6.62 | 166666 | 10853.41 | 1.78% | 0.00 |
| 2025-01-06 | 6.44 | 6.58 | 0.14 | 2.17% | 6.33 | 6.70 | 213360 | 13992.63 | 2.28% | 0.00 |
| 2025-01-03 | 6.65 | 6.44 | -0.21 | -3.16% | 6.40 | 6.78 | 182597 | 12026.87 | 1.95% | 0.00 |
| 2025-01-02 | 6.86 | 6.65 | -0.20 | -2.92% | 6.59 | 6.94 | 151511 | 10253.52 | 1.62% | 0.00 |
| 2024-12-31 | 7.10 | 6.85 | -0.22 | -3.11% | 6.85 | 7.13 | 135125 | 9405.71 | 1.44% | 20.00 |
| 2024-12-30 | 7.16 | 7.07 | -0.14 | -1.94% | 7.00 | 7.18 | 125474 | 8862.38 | 1.34% | 0.00 |
| 2024-12-27 | 7.14 | 7.21 | 0.07 | 0.98% | 7.08 | 7.28 | 115340 | 8324.39 | 1.23% | 0.00 |
| 2024-12-26 | 7.11 | 7.14 | 0.03 | 0.42% | 7.08 | 7.20 | 103904 | 7423.09 | 1.11% | 0.00 |
| 2024-12-25 | 7.27 | 7.11 | -0.16 | -2.20% | 7.03 | 7.31 | 150013 | 10676.40 | 1.60% | 0.00 |
| 2024-12-24 | 7.30 | 7.27 | -0.04 | -0.55% | 7.18 | 7.38 | 123902 | 8990.86 | 1.32% | 0.00 |
| 2024-12-23 | 7.63 | 7.31 | -0.34 | -4.44% | 7.26 | 7.66 | 169033 | 12514.24 | 1.81% | 54.00 |
| 2024-12-20 | 7.61 | 7.65 | 0.09 | 1.19% | 7.55 | 7.71 | 122259 | 9345.94 | 1.31% | 0.00 |
| 2024-12-19 | 7.52 | 7.56 | -0.01 | -0.13% | 7.44 | 7.62 | 144040 | 10831.52 | 1.54% | 0.00 |
| 2024-12-18 | 7.67 | 7.57 | -0.06 | -0.79% | 7.54 | 7.73 | 144679 | 11022.74 | 1.55% | 0.00 |
| 2024-12-17 | 7.86 | 7.63 | -0.27 | -3.42% | 7.62 | 7.89 | 181021 | 13982.67 | 1.93% | 20.00 |
| 2024-12-16 | 7.98 | 7.90 | -0.08 | -1.00% | 7.85 | 8.06 | 169927 | 13509.73 | 1.82% | 0.00 |
| 2024-12-13 | 8.27 | 7.98 | -0.36 | -4.32% | 7.98 | 8.27 | 265431 | 21436.70 | 2.84% | 0.00 |
| 2024-12-12 | 8.21 | 8.34 | 0.14 | 1.71% | 8.12 | 8.35 | 289130 | 23925.62 | 3.09% | 3.00 |
| 2024-12-11 | 8.12 | 8.20 | 0.06 | 0.74% | 8.09 | 8.23 | 204460 | 16718.89 | 2.18% | 0.00 |
| 2024-12-10 | 8.30 | 8.14 | 0.10 | 1.24% | 8.12 | 8.47 | 424816 | 35182.50 | 4.54% | 0.00 |
| 2024-12-09 | 8.27 | 8.04 | -0.06 | -0.74% | 7.97 | 8.47 | 359712 | 29487.02 | 3.84% | 128.00 |
| 2024-12-06 | 7.94 | 8.10 | 0.13 | 1.63% | 7.80 | 8.14 | 238212 | 19061.49 | 2.54% | 0.00 |
| 2024-12-05 | 7.87 | 7.97 | 0.08 | 1.01% | 7.85 | 7.99 | 144084 | 11440.70 | 1.54% | 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。
