| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 21.84 | 22.00 | 0.04 | 0.18% | 21.73 | 22.43 | 41349 | 9122.49 | 1.06% | 5.00 |
| 2025-12-12 | 21.79 | 21.96 | 0.17 | 0.78% | 21.63 | 22.10 | 47836 | 10472.06 | 1.23% | 0.00 |
| 2025-12-11 | 22.27 | 21.79 | -0.48 | -2.16% | 21.79 | 22.40 | 65143 | 14344.31 | 1.67% | 0.00 |
| 2025-12-10 | 22.79 | 22.27 | -0.57 | -2.50% | 22.12 | 22.88 | 75102 | 16799.03 | 1.92% | 0.00 |
| 2025-12-09 | 22.92 | 22.84 | -0.16 | -0.70% | 22.75 | 23.16 | 37830 | 8684.30 | 0.97% | 0.00 |
| 2025-12-08 | 23.22 | 23.00 | -0.08 | -0.35% | 22.89 | 23.25 | 61621 | 14188.05 | 1.58% | 0.00 |
| 2025-12-05 | 22.60 | 23.08 | 0.47 | 2.08% | 22.30 | 23.15 | 60764 | 13830.70 | 1.56% | 0.00 |
| 2025-12-04 | 22.60 | 22.61 | 0.25 | 1.12% | 22.31 | 22.96 | 50576 | 11459.41 | 1.30% | 1.00 |
| 2025-12-03 | 22.86 | 22.36 | -0.49 | -2.14% | 22.28 | 22.93 | 54175 | 12172.08 | 1.39% | 0.00 |
| 2025-12-02 | 23.20 | 22.85 | -0.51 | -2.18% | 22.81 | 23.36 | 58199 | 13401.77 | 1.49% | 0.00 |
| 2025-12-01 | 23.00 | 23.36 | 0.48 | 2.10% | 22.85 | 23.42 | 67342 | 15614.95 | 1.73% | 27.00 |
| 2025-11-28 | 22.82 | 22.88 | 0.06 | 0.26% | 22.66 | 23.08 | 46820 | 10688.18 | 1.20% | 0.00 |
| 2025-11-27 | 22.88 | 22.82 | -0.37 | -1.60% | 22.78 | 23.27 | 75189 | 17288.19 | 1.93% | 0.00 |
| 2025-11-26 | 22.25 | 23.19 | 0.94 | 4.22% | 22.17 | 23.88 | 149646 | 34593.50 | 3.83% | 0.00 |
| 2025-11-25 | 22.47 | 22.25 | -0.06 | -0.27% | 22.20 | 22.77 | 64978 | 14610.07 | 1.66% | 36.00 |
| 2025-11-24 | 22.12 | 22.31 | 0.37 | 1.69% | 21.89 | 22.47 | 48537 | 10779.02 | 1.24% | 0.00 |
| 2025-11-21 | 22.75 | 21.94 | -1.01 | -4.40% | 21.87 | 22.93 | 93582 | 20833.25 | 2.40% | 8.00 |
| 2025-11-20 | 23.48 | 22.95 | -0.30 | -1.29% | 22.87 | 23.55 | 55170 | 12756.69 | 1.41% | 0.00 |
| 2025-11-19 | 23.75 | 23.25 | -0.50 | -2.11% | 23.14 | 23.87 | 64551 | 15101.75 | 1.65% | 0.00 |
| 2025-11-18 | 23.87 | 23.75 | -0.28 | -1.17% | 23.59 | 24.03 | 61655 | 14632.75 | 1.58% | 0.00 |
| 2025-11-17 | 23.83 | 24.03 | 0.22 | 0.92% | 23.50 | 24.21 | 74893 | 17897.31 | 1.92% | 0.00 |
| 2025-11-14 | 24.35 | 23.81 | -1.06 | -4.26% | 23.80 | 24.49 | 135012 | 32491.90 | 3.46% | 8.00 |
| 2025-11-13 | 24.67 | 24.87 | 0.09 | 0.36% | 24.45 | 25.30 | 107336 | 26740.37 | 2.75% | 10.00 |
| 2025-11-12 | 26.00 | 24.78 | -1.32 | -5.06% | 24.75 | 26.00 | 157061 | 39720.54 | 4.02% | 0.00 |
| 2025-11-11 | 25.60 | 26.10 | 0.39 | 1.52% | 25.10 | 26.60 | 215895 | 55679.50 | 5.53% | 11.00 |
| 2025-11-10 | 24.66 | 25.71 | 1.17 | 4.77% | 24.37 | 25.95 | 276099 | 69895.77 | 7.07% | 0.00 |
| 2025-11-07 | 23.63 | 24.54 | 0.85 | 3.59% | 23.46 | 25.06 | 239496 | 58975.88 | 6.13% | 0.00 |
| 2025-11-06 | 23.30 | 23.69 | 0.30 | 1.28% | 23.25 | 23.86 | 86875 | 20509.88 | 2.23% | 1.00 |
| 2025-11-05 | 22.80 | 23.39 | 0.27 | 1.17% | 22.80 | 23.59 | 72102 | 16775.56 | 1.85% | 8.00 |
| 2025-11-04 | 23.64 | 23.12 | -0.58 | -2.45% | 22.93 | 23.71 | 79214 | 18358.76 | 2.03% | 0.00 |
| 2025-11-03 | 23.22 | 23.70 | 0.49 | 2.11% | 23.20 | 23.85 | 99764 | 23551.76 | 2.56% | 0.00 |
| 2025-10-31 | 22.91 | 23.21 | 0.30 | 1.31% | 22.81 | 23.48 | 99349 | 23054.20 | 2.54% | 0.00 |
| 2025-10-30 | 23.50 | 22.91 | -1.15 | -4.78% | 22.81 | 23.85 | 147903 | 34387.77 | 3.79% | 0.00 |
| 2025-10-29 | 23.90 | 24.06 | 0.08 | 0.33% | 23.70 | 24.13 | 85081 | 20326.85 | 2.18% | 0.00 |
| 2025-10-28 | 24.49 | 23.98 | -0.54 | -2.20% | 23.91 | 24.55 | 89924 | 21778.69 | 2.30% | 0.00 |
| 2025-10-27 | 24.48 | 24.52 | 0.24 | 0.99% | 24.25 | 24.75 | 88560 | 21662.30 | 2.27% | 0.00 |
| 2025-10-24 | 24.19 | 24.28 | 0.23 | 0.96% | 24.07 | 24.52 | 68349 | 16615.93 | 1.75% | 0.00 |
| 2025-10-23 | 24.31 | 24.05 | -0.41 | -1.68% | 23.50 | 24.46 | 91216 | 21739.99 | 2.34% | 0.00 |
| 2025-10-22 | 24.66 | 24.46 | -0.33 | -1.33% | 24.38 | 25.19 | 77136 | 19016.62 | 1.98% | 0.00 |
| 2025-10-21 | 24.75 | 24.79 | 0.01 | 0.04% | 24.50 | 25.08 | 88607 | 21911.55 | 2.27% | 0.00 |
| 2025-10-20 | 24.81 | 24.78 | 0.18 | 0.73% | 24.53 | 24.98 | 55894 | 13854.40 | 1.43% | 0.00 |
| 2025-10-17 | 25.54 | 24.60 | -0.98 | -3.83% | 24.50 | 25.84 | 102323 | 25589.03 | 2.62% | 0.00 |
| 2025-10-16 | 26.23 | 25.58 | -0.70 | -2.66% | 25.45 | 26.25 | 71281 | 18368.93 | 1.83% | 0.00 |
| 2025-10-15 | 25.72 | 26.28 | 0.52 | 2.02% | 25.45 | 26.30 | 76412 | 19818.12 | 1.96% | 17.00 |
| 2025-10-14 | 26.37 | 25.76 | -0.46 | -1.75% | 25.60 | 26.88 | 95793 | 25110.61 | 2.45% | 1.00 |
| 2025-10-13 | 25.52 | 26.22 | -0.72 | -2.67% | 25.01 | 26.35 | 109188 | 28231.36 | 2.80% | 13.00 |
| 2025-10-10 | 26.90 | 26.94 | -0.12 | -0.44% | 26.90 | 27.86 | 111948 | 30599.72 | 2.87% | 12.00 |
| 2025-10-09 | 26.73 | 27.06 | 0.45 | 1.69% | 26.73 | 27.50 | 104346 | 28340.64 | 2.67% | 4.00 |
| 2025-09-30 | 27.01 | 26.61 | -0.31 | -1.15% | 26.54 | 27.06 | 88204 | 23564.52 | 2.26% | 0.00 |
| 2025-09-29 | 26.54 | 26.92 | 0.40 | 1.51% | 26.54 | 27.00 | 90754 | 24327.19 | 2.32% | 2.00 |
| 2025-09-26 | 27.80 | 26.52 | -1.62 | -5.76% | 26.49 | 28.00 | 163444 | 44113.53 | 4.19% | 0.00 |
| 2025-09-25 | 28.26 | 28.14 | -0.52 | -1.81% | 27.90 | 29.27 | 146627 | 41876.65 | 3.76% | 27.00 |
| 2025-09-24 | 28.49 | 28.66 | 0.21 | 0.74% | 27.74 | 29.30 | 170910 | 48542.67 | 4.38% | 7.00 |
| 2025-09-23 | 29.79 | 28.45 | -1.93 | -6.35% | 28.07 | 29.79 | 227384 | 65468.46 | 5.82% | 6.00 |
| 2025-09-22 | 30.02 | 30.38 | -0.34 | -1.11% | 28.99 | 30.56 | 269148 | 79681.54 | 6.89% | 39.00 |
| 2025-09-19 | 29.00 | 30.72 | 1.56 | 5.35% | 28.34 | 31.57 | 440845 | 132029.77 | 11.29% | 70.00 |
| 2025-09-18 | 28.02 | 29.16 | 0.96 | 3.40% | 28.02 | 30.39 | 429939 | 126031.95 | 11.01% | 0.00 |
| 2025-09-17 | 28.01 | 28.20 | -0.39 | -1.36% | 27.87 | 28.96 | 264850 | 75085.12 | 6.78% | 12.00 |
| 2025-09-16 | 27.27 | 28.59 | 2.24 | 8.50% | 27.20 | 28.95 | 396927 | 111967.54 | 10.17% | 0.00 |
| 2025-09-15 | 26.21 | 26.35 | 0.09 | 0.34% | 26.11 | 26.76 | 88758 | 23402.10 | 2.27% | 0.00 |
| 2025-09-12 | 26.77 | 26.26 | -0.54 | -2.01% | 26.23 | 27.08 | 127831 | 33933.07 | 3.27% | 0.00 |
| 2025-09-11 | 26.08 | 26.80 | 0.62 | 2.37% | 25.76 | 26.88 | 117669 | 31209.24 | 3.01% | 0.00 |
| 2025-09-10 | 26.41 | 26.18 | -0.40 | -1.50% | 26.05 | 26.83 | 106281 | 28037.35 | 2.72% | 24.00 |
| 2025-09-09 | 26.68 | 26.58 | -0.50 | -1.85% | 26.35 | 27.04 | 119170 | 31754.26 | 3.05% | 0.00 |
| 2025-09-08 | 26.20 | 27.08 | 0.69 | 2.61% | 26.10 | 27.18 | 151861 | 40683.86 | 3.89% | 0.00 |
| 2025-09-05 | 25.37 | 26.39 | 1.03 | 4.06% | 25.15 | 26.52 | 156600 | 40665.43 | 4.01% | 0.00 |
| 2025-09-04 | 26.55 | 25.36 | -1.48 | -5.51% | 24.81 | 27.18 | 214380 | 55921.46 | 5.49% | 1.00 |
| 2025-09-03 | 28.92 | 26.84 | -2.18 | -7.51% | 26.72 | 28.92 | 258281 | 71615.95 | 6.62% | 2.00 |
| 2025-09-02 | 27.83 | 29.02 | 1.36 | 4.92% | 26.47 | 29.93 | 445023 | 125479.42 | 11.40% | 1.00 |
| 2025-09-01 | 26.46 | 27.66 | 1.15 | 4.34% | 26.36 | 27.84 | 291652 | 80014.39 | 7.47% | 8.00 |
| 2025-08-29 | 26.78 | 26.51 | -0.27 | -1.01% | 26.30 | 26.79 | 145524 | 38591.15 | 3.73% | 12.00 |
| 2025-08-28 | 26.30 | 26.78 | 0.49 | 1.86% | 25.82 | 26.96 | 254642 | 67158.25 | 6.52% | 0.00 |
| 2025-08-27 | 27.30 | 26.29 | -0.87 | -3.20% | 26.26 | 27.48 | 204235 | 55027.25 | 5.23% | 13.00 |
| 2025-08-26 | 27.81 | 27.16 | -0.50 | -1.81% | 27.14 | 27.81 | 189715 | 52027.78 | 4.86% | 4.00 |
| 2025-08-25 | 27.20 | 27.66 | 0.59 | 2.18% | 26.88 | 27.85 | 232210 | 63783.08 | 5.95% | 0.00 |
| 2025-08-22 | 27.63 | 27.07 | -0.41 | -1.49% | 27.00 | 27.85 | 253177 | 69028.33 | 6.54% | 0.00 |
| 2025-08-21 | 28.65 | 27.48 | -1.14 | -3.98% | 27.34 | 28.67 | 290137 | 80676.67 | 7.50% | 3.00 |
| 2025-08-20 | 28.42 | 28.62 | -0.45 | -1.55% | 27.75 | 28.87 | 273858 | 77721.10 | 7.08% | 14.00 |
| 2025-08-19 | 30.00 | 29.07 | -1.91 | -6.17% | 28.31 | 30.55 | 425978 | 124613.07 | 11.01% | 4.00 |
| 2025-08-18 | 31.04 | 30.98 | 0.50 | 1.64% | 30.11 | 32.94 | 515363 | 160360.66 | 13.32% | 4.00 |
玉禾田(300815)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。
