| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 7.45 | 7.20 | -0.36 | -4.76% | 7.20 | 7.56 | 238937 | 17491.39 | 2.55% | 0.00 |
| 2025-11-20 | 7.63 | 7.56 | -0.10 | -1.31% | 7.51 | 7.74 | 172191 | 13094.96 | 1.84% | 0.00 |
| 2025-11-19 | 7.81 | 7.66 | -0.12 | -1.54% | 7.58 | 7.83 | 217696 | 16670.65 | 2.33% | 0.00 |
| 2025-11-18 | 7.91 | 7.78 | -0.18 | -2.26% | 7.72 | 7.98 | 237180 | 18507.96 | 2.53% | 0.00 |
| 2025-11-17 | 7.82 | 7.96 | 0.09 | 1.14% | 7.78 | 7.97 | 300118 | 23628.79 | 3.21% | 320.00 |
| 2025-11-14 | 7.87 | 7.87 | 0.00 | 0.00% | 7.83 | 8.07 | 386361 | 30818.73 | 4.13% | 0.00 |
| 2025-11-13 | 7.80 | 7.87 | 0.04 | 0.51% | 7.77 | 7.90 | 260972 | 20498.76 | 2.79% | 20.00 |
| 2025-11-12 | 7.92 | 7.83 | -0.15 | -1.88% | 7.79 | 7.93 | 288383 | 22612.64 | 3.08% | 0.00 |
| 2025-11-11 | 7.89 | 7.98 | 0.04 | 0.50% | 7.79 | 8.05 | 408514 | 32336.63 | 4.36% | 12.00 |
| 2025-11-10 | 7.83 | 7.94 | 0.15 | 1.93% | 7.75 | 7.97 | 411441 | 32352.47 | 4.39% | 0.00 |
| 2025-11-07 | 7.87 | 7.79 | -0.08 | -1.02% | 7.70 | 8.08 | 479986 | 37849.53 | 5.13% | 53.00 |
| 2025-11-06 | 7.82 | 7.87 | 0.09 | 1.16% | 7.79 | 8.12 | 600764 | 47606.72 | 6.42% | 0.00 |
| 2025-11-05 | 7.75 | 7.78 | -0.18 | -2.26% | 7.72 | 7.88 | 458517 | 35743.91 | 4.90% | 0.00 |
| 2025-11-04 | 8.21 | 7.96 | -0.17 | -2.09% | 7.83 | 8.40 | 749071 | 59951.03 | 8.00% | 8.00 |
| 2025-11-03 | 7.53 | 8.13 | 0.87 | 11.98% | 7.49 | 8.66 | 1077076 | 86158.34 | 11.51% | 157.00 |
| 2025-10-31 | 7.10 | 7.26 | 0.18 | 2.54% | 7.09 | 7.28 | 184446 | 13346.79 | 1.97% | 50.00 |
| 2025-10-30 | 7.20 | 7.08 | -0.15 | -2.07% | 7.07 | 7.21 | 134889 | 9593.15 | 1.44% | 0.00 |
| 2025-10-29 | 7.26 | 7.23 | -0.04 | -0.55% | 7.15 | 7.28 | 137429 | 9894.99 | 1.47% | 0.00 |
| 2025-10-28 | 7.23 | 7.27 | 0.01 | 0.14% | 7.19 | 7.28 | 119880 | 8693.91 | 1.28% | 0.00 |
| 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 |
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。
