| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.12 | 7.15 | 0.03 | 0.42% | 7.06 | 7.16 | 141130 | 10048.81 | 1.51% | 0.00 |
| 2025-06-27 | 7.12 | 7.12 | 0.00 | 0.00% | 7.10 | 7.21 | 139010 | 9917.61 | 1.48% | 0.00 |
| 2025-06-26 | 7.26 | 7.12 | -0.13 | -1.79% | 7.10 | 7.26 | 216265 | 15494.41 | 2.31% | 4.00 |
| 2025-06-25 | 7.27 | 7.25 | -0.05 | -0.68% | 7.13 | 7.31 | 212164 | 15302.70 | 2.26% | 0.00 |
| 2025-06-24 | 7.25 | 7.30 | 0.05 | 0.69% | 7.22 | 7.34 | 176269 | 12840.03 | 1.88% | 40.00 |
| 2025-06-23 | 7.06 | 7.25 | 0.14 | 1.97% | 7.03 | 7.26 | 201229 | 14448.05 | 2.15% | 0.00 |
| 2025-06-20 | 7.12 | 7.11 | 0.04 | 0.57% | 7.04 | 7.24 | 192637 | 13778.40 | 2.06% | 0.00 |
| 2025-06-19 | 7.30 | 7.07 | -0.33 | -4.46% | 7.04 | 7.40 | 329374 | 23576.48 | 3.51% | 10.00 |
| 2025-06-18 | 7.50 | 7.40 | -0.20 | -2.63% | 7.34 | 7.55 | 338964 | 25146.07 | 3.62% | 0.00 |
| 2025-06-17 | 7.60 | 7.60 | -0.05 | -0.65% | 7.54 | 7.95 | 469579 | 36249.31 | 5.01% | 0.00 |
| 2025-06-16 | 7.62 | 7.65 | 0.05 | 0.66% | 7.48 | 7.70 | 244071 | 18567.80 | 2.60% | 2.00 |
| 2025-06-13 | 7.85 | 7.60 | -0.37 | -4.64% | 7.57 | 7.94 | 504456 | 38820.75 | 5.38% | 46.00 |
| 2025-06-12 | 7.70 | 7.97 | 0.18 | 2.31% | 7.69 | 8.10 | 668545 | 52765.18 | 7.13% | 61.00 |
| 2025-06-11 | 7.89 | 7.79 | -0.05 | -0.64% | 7.73 | 8.16 | 559848 | 44227.66 | 5.97% | 4.00 |
| 2025-06-10 | 7.79 | 7.84 | 0.02 | 0.26% | 7.77 | 8.20 | 796301 | 63201.45 | 8.50% | 35.00 |
| 2025-06-09 | 7.45 | 7.82 | 0.25 | 3.30% | 7.45 | 8.05 | 670281 | 52469.24 | 7.15% | 54.00 |
| 2025-06-06 | 7.31 | 7.57 | 0.16 | 2.16% | 7.31 | 7.77 | 609298 | 45928.93 | 6.50% | 96.00 |
| 2025-06-05 | 7.35 | 7.41 | -0.04 | -0.54% | 7.19 | 7.50 | 513688 | 37710.84 | 5.48% | 1.00 |
| 2025-06-04 | 7.49 | 7.45 | -0.12 | -1.59% | 7.34 | 7.57 | 434722 | 32265.97 | 4.64% | 14.00 |
| 2025-06-03 | 7.32 | 7.57 | 0.13 | 1.75% | 7.28 | 7.64 | 491308 | 37097.18 | 5.24% | 0.00 |
| 2025-05-30 | 7.79 | 7.44 | -0.12 | -1.59% | 7.41 | 7.87 | 614424 | 46406.89 | 6.56% | 0.00 |
| 2025-05-29 | 7.42 | 7.56 | -0.07 | -0.92% | 7.27 | 7.97 | 880012 | 66886.30 | 9.39% | 2.00 |
| 2025-05-28 | 7.88 | 7.63 | -0.07 | -0.91% | 7.62 | 8.53 | 1391176 | 111425.93 | 14.85% | 105.00 |
| 2025-05-27 | 6.86 | 7.70 | 0.85 | 12.41% | 6.81 | 7.91 | 896563 | 66279.17 | 9.57% | 90.00 |
| 2025-05-26 | 6.99 | 6.85 | -0.21 | -2.97% | 6.80 | 6.99 | 236322 | 16221.14 | 2.52% | 30.00 |
| 2025-05-23 | 7.05 | 7.06 | 0.01 | 0.14% | 7.00 | 7.25 | 280296 | 20048.07 | 2.99% | 0.00 |
| 2025-05-22 | 7.03 | 7.05 | -0.06 | -0.84% | 6.95 | 7.11 | 237385 | 16727.23 | 2.53% | 0.00 |
| 2025-05-21 | 7.05 | 7.11 | -0.02 | -0.28% | 7.05 | 7.47 | 331156 | 23917.35 | 3.53% | 0.00 |
| 2025-05-20 | 7.08 | 7.13 | 0.01 | 0.14% | 7.05 | 7.31 | 281573 | 20166.60 | 3.00% | 9.00 |
| 2025-05-19 | 7.01 | 7.12 | 0.02 | 0.28% | 6.84 | 7.17 | 350708 | 24482.11 | 3.74% | 2.00 |
| 2025-05-16 | 7.19 | 7.10 | -0.09 | -1.25% | 7.00 | 7.28 | 512431 | 36426.36 | 5.47% | 94.00 |
| 2025-05-15 | 6.82 | 7.19 | 0.34 | 4.96% | 6.81 | 7.49 | 756778 | 54434.26 | 8.08% | 30.00 |
| 2025-05-14 | 6.77 | 6.85 | 0.00 | 0.00% | 6.77 | 6.91 | 179218 | 12256.54 | 1.91% | 36.00 |
| 2025-05-13 | 6.80 | 6.85 | 0.11 | 1.63% | 6.73 | 6.92 | 243474 | 16637.44 | 2.60% | 0.00 |
| 2025-05-12 | 6.79 | 6.74 | 0.00 | 0.00% | 6.68 | 6.83 | 131365 | 8840.24 | 1.40% | 0.00 |
| 2025-05-09 | 6.85 | 6.74 | -0.11 | -1.61% | 6.70 | 6.96 | 151266 | 10274.25 | 1.61% | 34.00 |
| 2025-05-08 | 6.88 | 6.85 | -0.05 | -0.72% | 6.81 | 6.93 | 187754 | 12898.87 | 2.00% | 0.00 |
| 2025-05-07 | 6.75 | 6.90 | 0.21 | 3.14% | 6.73 | 7.00 | 307515 | 21042.04 | 3.28% | 51.00 |
| 2025-05-06 | 6.57 | 6.69 | 0.18 | 2.76% | 6.53 | 6.69 | 175996 | 11666.08 | 1.88% | 30.00 |
| 2025-04-30 | 6.71 | 6.51 | -0.15 | -2.25% | 6.50 | 6.73 | 170316 | 11218.22 | 1.82% | 10.00 |
| 2025-04-29 | 6.48 | 6.66 | 0.24 | 3.74% | 6.45 | 6.79 | 309962 | 20705.51 | 3.31% | 60.00 |
| 2025-04-28 | 6.35 | 6.42 | 0.08 | 1.26% | 6.23 | 6.50 | 192580 | 12309.63 | 2.06% | 30.00 |
| 2025-04-25 | 6.45 | 6.34 | -0.11 | -1.71% | 6.33 | 6.47 | 171068 | 10926.12 | 1.83% | 0.00 |
| 2025-04-24 | 6.46 | 6.45 | 0.01 | 0.16% | 6.40 | 6.69 | 237195 | 15492.53 | 2.53% | 24.00 |
| 2025-04-23 | 6.66 | 6.44 | -0.23 | -3.45% | 6.42 | 6.69 | 256871 | 16802.10 | 2.74% | 54.00 |
| 2025-04-22 | 6.54 | 6.67 | 0.19 | 2.93% | 6.37 | 6.72 | 302068 | 19807.83 | 3.23% | 0.00 |
| 2025-04-21 | 6.15 | 6.48 | 0.37 | 6.06% | 6.08 | 6.57 | 323895 | 20730.75 | 3.46% | 0.00 |
| 2025-04-18 | 6.15 | 6.11 | -0.06 | -0.97% | 6.07 | 6.26 | 138517 | 8489.60 | 1.48% | 0.00 |
| 2025-04-17 | 6.20 | 6.17 | -0.02 | -0.32% | 6.12 | 6.28 | 161730 | 10048.64 | 1.73% | 0.00 |
| 2025-04-16 | 6.16 | 6.19 | -0.03 | -0.48% | 6.01 | 6.34 | 248985 | 15349.55 | 2.66% | 0.00 |
| 2025-04-15 | 6.16 | 6.22 | 0.06 | 0.97% | 6.12 | 6.35 | 270749 | 16842.16 | 2.89% | 27.00 |
| 2025-04-14 | 6.09 | 6.16 | 0.13 | 2.16% | 6.09 | 6.23 | 210702 | 12976.25 | 2.25% | 46.00 |
| 2025-04-11 | 5.94 | 6.03 | 0.05 | 0.84% | 5.90 | 6.21 | 242184 | 14682.19 | 2.59% | 82.00 |
| 2025-04-10 | 6.05 | 5.98 | 0.11 | 1.87% | 5.95 | 6.14 | 266859 | 16119.84 | 2.85% | 20.00 |
| 2025-04-09 | 5.70 | 5.87 | 0.03 | 0.51% | 5.31 | 5.93 | 348469 | 19670.64 | 3.72% | 0.00 |
| 2025-04-08 | 5.60 | 5.84 | 0.43 | 7.95% | 5.60 | 5.93 | 354475 | 20412.51 | 3.79% | 0.00 |
| 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 |
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。
