| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 20.85 | 20.52 | -0.42 | -2.01% | 20.42 | 21.05 | 29831 | 6173.22 | 0.76% | 0.00 |
| 2026-03-25 | 20.74 | 20.94 | 0.38 | 1.85% | 20.60 | 21.08 | 42013 | 8772.67 | 1.08% | 0.00 |
| 2026-03-24 | 20.27 | 20.56 | 0.74 | 3.73% | 19.91 | 20.58 | 56370 | 11412.09 | 1.44% | 0.00 |
| 2026-03-23 | 20.66 | 19.82 | -1.42 | -6.69% | 19.74 | 20.88 | 75454 | 15326.05 | 1.93% | 0.00 |
| 2026-03-20 | 21.79 | 21.24 | -0.46 | -2.12% | 21.24 | 21.88 | 44327 | 9541.36 | 1.14% | 0.00 |
| 2026-03-19 | 22.23 | 21.70 | -0.75 | -3.34% | 21.65 | 22.23 | 54497 | 11933.72 | 1.40% | 0.00 |
| 2026-03-18 | 22.24 | 22.45 | 0.22 | 0.99% | 22.15 | 22.52 | 35249 | 7890.93 | 0.90% | 0.00 |
| 2026-03-17 | 22.78 | 22.23 | -0.60 | -2.63% | 22.21 | 22.92 | 45502 | 10281.13 | 1.17% | 0.00 |
| 2026-03-16 | 22.90 | 22.83 | -0.06 | -0.26% | 22.38 | 22.97 | 45849 | 10374.15 | 1.17% | 10.00 |
| 2026-03-13 | 23.65 | 22.89 | -0.87 | -3.66% | 22.77 | 23.75 | 85366 | 19821.63 | 2.19% | 0.00 |
| 2026-03-12 | 24.75 | 23.76 | -0.99 | -4.00% | 23.75 | 24.75 | 99490 | 23902.87 | 2.55% | 0.00 |
| 2026-03-11 | 24.91 | 24.75 | -0.16 | -0.64% | 24.61 | 25.37 | 56371 | 14021.83 | 1.44% | 0.00 |
| 2026-03-10 | 24.45 | 24.91 | 0.67 | 2.76% | 24.44 | 24.95 | 68293 | 16883.85 | 1.75% | 0.00 |
| 2026-03-09 | 24.57 | 24.24 | -0.59 | -2.38% | 23.66 | 24.57 | 98428 | 23631.35 | 2.52% | 12.00 |
| 2026-03-06 | 24.10 | 24.83 | 0.99 | 4.15% | 23.84 | 25.30 | 121387 | 29881.49 | 3.11% | 0.00 |
| 2026-03-05 | 24.48 | 23.84 | -0.29 | -1.20% | 23.65 | 24.68 | 72074 | 17390.55 | 1.85% | 1.00 |
| 2026-03-04 | 23.74 | 24.13 | 0.10 | 0.42% | 23.74 | 24.43 | 66567 | 16069.24 | 1.71% | 0.00 |
| 2026-03-03 | 25.28 | 24.03 | -1.16 | -4.61% | 24.00 | 25.70 | 115081 | 28433.38 | 2.95% | 0.00 |
| 2026-03-02 | 25.39 | 25.19 | -0.68 | -2.63% | 25.15 | 26.13 | 106446 | 27183.73 | 2.73% | 0.00 |
| 2026-02-27 | 25.45 | 25.87 | 0.17 | 0.66% | 25.25 | 25.99 | 88570 | 22760.50 | 2.27% | 0.00 |
| 2026-02-26 | 25.48 | 25.70 | 0.31 | 1.22% | 24.87 | 25.82 | 105583 | 26799.38 | 2.70% | 44.00 |
| 2026-02-25 | 25.12 | 25.39 | 0.26 | 1.03% | 25.00 | 25.50 | 57371 | 14534.84 | 1.47% | 19.00 |
| 2026-02-24 | 25.50 | 25.13 | 0.13 | 0.52% | 25.02 | 25.59 | 51380 | 12950.24 | 1.32% | 0.00 |
| 2026-02-13 | 25.38 | 25.00 | -0.38 | -1.50% | 24.94 | 25.45 | 52491 | 13243.65 | 1.34% | 0.00 |
| 2026-02-12 | 25.20 | 25.38 | 0.18 | 0.71% | 24.88 | 25.50 | 68256 | 17283.67 | 1.75% | 15.00 |
| 2026-02-11 | 25.10 | 25.20 | -0.01 | -0.04% | 24.86 | 25.40 | 53001 | 13324.58 | 1.36% | 0.00 |
| 2026-02-10 | 25.01 | 25.21 | 0.02 | 0.08% | 24.96 | 25.65 | 80908 | 20454.82 | 2.07% | 0.00 |
| 2026-02-09 | 24.11 | 25.19 | 1.28 | 5.35% | 24.06 | 25.68 | 111670 | 27648.46 | 2.86% | 0.00 |
| 2026-02-06 | 23.34 | 23.91 | 0.40 | 1.70% | 23.00 | 24.16 | 53947 | 12859.79 | 1.38% | 1.00 |
| 2026-02-05 | 23.96 | 23.51 | -0.61 | -2.53% | 23.47 | 24.09 | 52425 | 12412.57 | 1.34% | 0.00 |
| 2026-02-04 | 24.14 | 24.12 | -0.17 | -0.70% | 23.87 | 24.46 | 52565 | 12671.72 | 1.35% | 0.00 |
| 2026-02-03 | 24.31 | 24.29 | 0.30 | 1.25% | 23.75 | 24.35 | 55098 | 13275.89 | 1.41% | 0.00 |
| 2026-02-02 | 24.36 | 23.99 | -0.49 | -2.00% | 23.97 | 24.86 | 58801 | 14374.11 | 1.51% | 0.00 |
| 2026-01-30 | 24.32 | 24.48 | 0.03 | 0.12% | 23.91 | 24.72 | 74138 | 18066.11 | 1.90% | 0.00 |
| 2026-01-29 | 24.76 | 24.45 | -0.45 | -1.81% | 24.17 | 25.32 | 83896 | 20819.89 | 2.15% | 0.00 |
| 2026-01-28 | 25.34 | 24.90 | -0.44 | -1.74% | 24.58 | 25.34 | 102251 | 25335.62 | 2.62% | 0.00 |
| 2026-01-27 | 25.71 | 25.34 | -0.62 | -2.39% | 24.86 | 25.88 | 102737 | 25911.38 | 2.63% | 0.00 |
| 2026-01-26 | 26.00 | 25.96 | 0.20 | 0.78% | 25.11 | 26.93 | 155277 | 40379.46 | 3.98% | 0.00 |
| 2026-01-23 | 26.00 | 25.76 | -0.26 | -1.00% | 25.63 | 26.33 | 139204 | 35973.82 | 3.57% | 2.00 |
| 2026-01-22 | 25.21 | 26.02 | 0.81 | 3.21% | 25.10 | 26.26 | 152243 | 39261.34 | 3.90% | 0.00 |
| 2026-01-21 | 24.65 | 25.21 | 0.19 | 0.76% | 24.30 | 25.31 | 99936 | 24978.82 | 2.56% | 35.00 |
| 2026-01-20 | 24.82 | 25.02 | 0.00 | 0.00% | 24.70 | 25.50 | 103654 | 25949.45 | 2.66% | 0.00 |
| 2026-01-19 | 24.45 | 25.02 | 0.57 | 2.33% | 24.35 | 25.53 | 138041 | 34507.05 | 3.54% | 0.00 |
| 2026-01-16 | 25.42 | 24.45 | -1.46 | -5.63% | 24.45 | 25.83 | 231658 | 57932.66 | 5.93% | 0.00 |
| 2026-01-15 | 25.50 | 25.91 | -0.27 | -1.03% | 25.36 | 27.55 | 319477 | 85161.48 | 8.18% | 0.00 |
| 2026-01-14 | 24.70 | 26.18 | 1.35 | 5.44% | 24.00 | 26.56 | 318388 | 80114.89 | 8.16% | 25.00 |
| 2026-01-13 | 23.89 | 24.83 | 0.90 | 3.76% | 23.40 | 25.50 | 270041 | 66638.33 | 6.92% | 1.00 |
| 2026-01-12 | 23.55 | 23.93 | 0.41 | 1.74% | 23.35 | 24.16 | 142952 | 33980.29 | 3.66% | 10.00 |
| 2026-01-09 | 23.32 | 23.52 | 0.15 | 0.64% | 23.26 | 23.62 | 89787 | 21055.53 | 2.30% | 0.00 |
| 2026-01-08 | 23.25 | 23.37 | 0.00 | 0.00% | 23.20 | 23.58 | 79837 | 18690.23 | 2.05% | 0.00 |
| 2026-01-07 | 23.10 | 23.37 | 0.14 | 0.60% | 23.10 | 23.98 | 122938 | 28920.26 | 3.15% | 22.00 |
| 2026-01-06 | 23.00 | 23.23 | 0.25 | 1.09% | 22.91 | 23.41 | 91208 | 21170.92 | 2.34% | 0.00 |
| 2026-01-05 | 22.76 | 22.98 | 0.20 | 0.88% | 22.66 | 23.03 | 70956 | 16246.16 | 1.82% | 0.00 |
| 2025-12-31 | 23.19 | 22.78 | -0.42 | -1.81% | 22.71 | 23.20 | 74760 | 17088.55 | 1.92% | 0.00 |
| 2025-12-30 | 22.47 | 23.20 | 0.56 | 2.47% | 22.35 | 23.50 | 132381 | 30582.54 | 3.39% | 0.00 |
| 2025-12-29 | 22.22 | 22.64 | 0.32 | 1.43% | 22.22 | 22.84 | 69109 | 15613.10 | 1.77% | 0.00 |
| 2025-12-26 | 22.60 | 22.32 | -0.43 | -1.89% | 22.31 | 22.77 | 70785 | 15934.53 | 1.81% | 0.00 |
| 2025-12-25 | 22.49 | 22.75 | 0.29 | 1.29% | 22.33 | 22.80 | 84173 | 19034.10 | 2.16% | 0.00 |
| 2025-12-24 | 21.81 | 22.46 | 0.63 | 2.89% | 21.75 | 22.94 | 111042 | 24965.29 | 2.84% | 0.00 |
| 2025-12-23 | 22.01 | 21.83 | -0.36 | -1.62% | 21.68 | 22.10 | 49873 | 10886.76 | 1.28% | 0.00 |
| 2025-12-22 | 22.20 | 22.19 | 0.27 | 1.23% | 21.96 | 22.29 | 58365 | 12929.08 | 1.50% | 10.00 |
| 2025-12-19 | 21.68 | 21.92 | 0.34 | 1.58% | 21.64 | 22.08 | 49570 | 10868.43 | 1.27% | 0.00 |
| 2025-12-18 | 21.59 | 21.58 | -0.25 | -1.15% | 21.55 | 22.01 | 42808 | 9312.13 | 1.10% | 0.00 |
| 2025-12-17 | 21.92 | 21.83 | 0.06 | 0.28% | 21.30 | 22.18 | 69426 | 15047.62 | 1.78% | 0.00 |
| 2025-12-16 | 22.22 | 21.77 | -0.23 | -1.05% | 21.77 | 22.45 | 55425 | 12189.40 | 1.42% | 0.00 |
| 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 |
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。
