| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
