| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 15.42 | 15.87 | 0.52 | 3.39% | 15.42 | 15.96 | 62546 | 9801.01 | 1.61% | 0.00 |
| 2025-04-22 | 15.27 | 15.35 | 0.09 | 0.59% | 15.20 | 15.52 | 40660 | 6248.82 | 1.04% | 0.00 |
| 2025-04-21 | 15.06 | 15.26 | 0.12 | 0.79% | 15.06 | 15.29 | 28362 | 4307.98 | 0.73% | 0.00 |
| 2025-04-18 | 15.10 | 15.14 | 0.02 | 0.13% | 14.93 | 15.21 | 23500 | 3539.15 | 0.60% | 0.00 |
| 2025-04-17 | 15.00 | 15.12 | 0.05 | 0.33% | 14.92 | 15.25 | 31132 | 4720.97 | 0.80% | 0.00 |
| 2025-04-16 | 15.26 | 15.07 | -0.27 | -1.76% | 14.86 | 15.27 | 36528 | 5514.09 | 0.94% | 0.00 |
| 2025-04-15 | 15.30 | 15.34 | 0.07 | 0.46% | 15.15 | 15.37 | 32145 | 4908.64 | 0.83% | 0.00 |
| 2025-04-14 | 15.31 | 15.27 | 0.09 | 0.59% | 15.18 | 15.48 | 40037 | 6140.16 | 1.03% | 0.00 |
| 2025-04-11 | 15.14 | 15.18 | -0.14 | -0.91% | 15.11 | 15.45 | 45280 | 6915.11 | 1.16% | 0.00 |
| 2025-04-10 | 15.30 | 15.32 | 0.33 | 2.20% | 15.29 | 15.70 | 71467 | 11064.91 | 1.83% | 0.00 |
| 2025-04-09 | 14.53 | 14.99 | 0.20 | 1.35% | 13.96 | 15.13 | 87983 | 12835.73 | 2.26% | 0.00 |
| 2025-04-08 | 14.47 | 14.79 | 0.73 | 5.19% | 14.35 | 15.29 | 94815 | 14085.72 | 2.43% | 0.00 |
| 2025-04-07 | 15.98 | 14.06 | -2.79 | -16.56% | 13.63 | 16.05 | 103704 | 15341.31 | 2.66% | 0.00 |
| 2025-04-03 | 16.96 | 16.85 | -0.32 | -1.86% | 16.70 | 17.18 | 44049 | 7454.64 | 1.13% | 0.00 |
| 2025-04-02 | 17.17 | 17.17 | 0.00 | 0.00% | 17.03 | 17.34 | 35458 | 6097.09 | 0.91% | 0.00 |
| 2025-04-01 | 16.92 | 17.17 | 0.25 | 1.48% | 16.92 | 17.50 | 56128 | 9687.33 | 1.44% | 0.00 |
| 2025-03-31 | 16.91 | 16.92 | -0.18 | -1.05% | 16.52 | 17.04 | 53297 | 8946.36 | 1.37% | 0.00 |
| 2025-03-28 | 17.10 | 17.10 | -0.04 | -0.23% | 17.10 | 17.76 | 65796 | 11457.72 | 1.69% | 0.00 |
| 2025-03-27 | 17.16 | 17.14 | -0.12 | -0.70% | 16.86 | 17.34 | 36277 | 6198.22 | 0.93% | 0.00 |
| 2025-03-26 | 17.18 | 17.26 | 0.02 | 0.12% | 17.15 | 17.42 | 30971 | 5352.70 | 0.80% | 0.00 |
| 2025-03-25 | 17.30 | 17.24 | -0.09 | -0.52% | 17.00 | 17.51 | 39682 | 6842.32 | 1.02% | 0.00 |
| 2025-03-24 | 17.28 | 17.33 | -0.05 | -0.29% | 16.97 | 17.70 | 61753 | 10697.15 | 1.59% | 0.00 |
| 2025-03-21 | 17.39 | 17.38 | -0.17 | -0.97% | 17.24 | 17.73 | 59132 | 10324.39 | 1.52% | 0.00 |
| 2025-03-20 | 17.81 | 17.55 | -0.27 | -1.52% | 17.51 | 17.86 | 61877 | 10927.97 | 1.59% | 0.00 |
| 2025-03-19 | 17.99 | 17.82 | -0.31 | -1.71% | 17.54 | 18.20 | 91384 | 16270.44 | 2.35% | 0.00 |
| 2025-03-18 | 17.79 | 18.13 | 0.28 | 1.57% | 17.67 | 18.20 | 117446 | 21168.94 | 3.01% | 0.00 |
| 2025-03-17 | 17.35 | 17.85 | 0.57 | 3.30% | 17.23 | 18.10 | 121678 | 21562.12 | 3.12% | 1.00 |
| 2025-03-14 | 17.46 | 17.28 | -0.29 | -1.65% | 17.14 | 17.49 | 95386 | 16488.54 | 2.45% | 0.00 |
| 2025-03-13 | 17.39 | 17.57 | 0.18 | 1.04% | 17.30 | 18.15 | 144724 | 25630.68 | 3.71% | 0.00 |
| 2025-03-12 | 17.27 | 17.39 | 0.13 | 0.75% | 17.20 | 17.59 | 97654 | 16944.73 | 2.51% | 0.00 |
| 2025-03-11 | 16.92 | 17.26 | 0.11 | 0.64% | 16.66 | 17.46 | 118665 | 20211.96 | 3.05% | 0.00 |
| 2025-03-10 | 17.45 | 17.15 | -0.31 | -1.78% | 17.01 | 17.53 | 112018 | 19243.43 | 2.88% | 37.00 |
| 2025-03-07 | 16.28 | 17.46 | 1.17 | 7.18% | 16.26 | 17.74 | 211076 | 36345.89 | 5.42% | 3.00 |
| 2025-03-06 | 16.23 | 16.29 | 0.24 | 1.50% | 16.11 | 16.38 | 57081 | 9300.05 | 1.47% | 0.00 |
| 2025-03-05 | 15.96 | 16.05 | 0.03 | 0.19% | 15.78 | 16.09 | 42441 | 6773.08 | 1.09% | 10.00 |
| 2025-03-04 | 15.94 | 16.02 | 0.08 | 0.50% | 15.84 | 16.10 | 44018 | 7034.26 | 1.13% | 0.00 |
| 2025-03-03 | 15.92 | 15.94 | 0.12 | 0.76% | 15.76 | 16.10 | 59944 | 9572.59 | 1.54% | 0.00 |
| 2025-02-28 | 16.39 | 15.82 | -0.54 | -3.30% | 15.78 | 16.41 | 55680 | 8928.66 | 1.43% | 0.00 |
| 2025-02-27 | 16.92 | 16.36 | -0.37 | -2.21% | 16.12 | 16.94 | 72310 | 11889.53 | 1.86% | 0.00 |
| 2025-02-26 | 16.68 | 16.73 | 0.14 | 0.84% | 16.66 | 17.11 | 86205 | 14556.10 | 2.21% | 0.00 |
| 2025-02-25 | 16.90 | 16.59 | -0.31 | -1.83% | 16.55 | 17.01 | 87200 | 14578.81 | 2.24% | 0.00 |
| 2025-02-24 | 16.17 | 16.90 | 1.00 | 6.29% | 16.01 | 17.34 | 178984 | 30185.88 | 4.59% | 0.00 |
| 2025-02-21 | 15.77 | 15.90 | 0.09 | 0.57% | 15.62 | 15.92 | 43411 | 6844.93 | 1.11% | 0.00 |
| 2025-02-20 | 15.40 | 15.81 | 0.35 | 2.26% | 15.36 | 16.08 | 66773 | 10581.54 | 1.71% | 0.00 |
| 2025-02-19 | 14.89 | 15.46 | 0.46 | 3.07% | 14.89 | 15.48 | 37822 | 5764.79 | 0.97% | 0.00 |
| 2025-02-18 | 15.50 | 15.00 | -0.47 | -3.04% | 14.92 | 15.54 | 39276 | 5971.38 | 1.01% | 0.00 |
| 2025-02-17 | 15.27 | 15.47 | 0.19 | 1.24% | 15.25 | 15.55 | 36364 | 5607.58 | 0.93% | 0.00 |
| 2025-02-14 | 15.20 | 15.28 | 0.06 | 0.39% | 15.12 | 15.35 | 25286 | 3862.78 | 0.65% | 0.00 |
| 2025-02-13 | 15.47 | 15.22 | -0.23 | -1.49% | 15.16 | 15.47 | 30547 | 4662.54 | 0.78% | 0.00 |
| 2025-02-12 | 15.45 | 15.45 | -0.03 | -0.19% | 15.34 | 15.56 | 34006 | 5247.37 | 0.87% | 0.00 |
| 2025-02-11 | 15.53 | 15.48 | -0.06 | -0.39% | 15.26 | 15.53 | 30071 | 4630.54 | 0.77% | 0.00 |
| 2025-02-10 | 15.46 | 15.54 | 0.08 | 0.52% | 15.41 | 15.61 | 34048 | 5284.19 | 0.87% | 0.00 |
| 2025-02-07 | 15.62 | 15.46 | -0.06 | -0.39% | 15.31 | 15.73 | 54809 | 8528.29 | 1.41% | 0.00 |
| 2025-02-06 | 15.28 | 15.52 | 0.24 | 1.57% | 15.12 | 15.52 | 28841 | 4430.03 | 0.74% | 0.00 |
| 2025-02-05 | 15.43 | 15.28 | -0.14 | -0.91% | 15.17 | 15.50 | 29094 | 4460.96 | 0.75% | 0.00 |
| 2025-01-27 | 15.40 | 15.42 | 0.14 | 0.92% | 15.28 | 15.65 | 37309 | 5774.69 | 0.96% | 0.00 |
| 2025-01-24 | 15.03 | 15.28 | 0.21 | 1.39% | 14.92 | 15.31 | 34016 | 5149.83 | 0.87% | 0.00 |
| 2025-01-23 | 15.20 | 15.07 | 0.06 | 0.40% | 15.04 | 15.33 | 30665 | 4657.00 | 0.79% | 0.00 |
| 2025-01-22 | 15.14 | 15.01 | -0.13 | -0.86% | 14.93 | 15.14 | 21183 | 3181.92 | 0.54% | 0.00 |
| 2025-01-21 | 15.20 | 15.14 | -0.06 | -0.39% | 15.03 | 15.35 | 25743 | 3895.72 | 0.66% | 0.00 |
| 2025-01-20 | 15.16 | 15.20 | 0.08 | 0.53% | 15.11 | 15.34 | 29416 | 4475.60 | 0.76% | 0.00 |
| 2025-01-17 | 15.09 | 15.12 | 0.02 | 0.13% | 14.90 | 15.13 | 22481 | 3380.45 | 0.58% | 0.00 |
| 2025-01-16 | 14.85 | 15.10 | 0.22 | 1.48% | 14.82 | 15.25 | 40915 | 6151.93 | 1.05% | 0.00 |
| 2025-01-15 | 14.90 | 14.88 | -0.01 | -0.07% | 14.84 | 15.06 | 34006 | 5079.61 | 0.87% | 0.00 |
| 2025-01-14 | 14.28 | 14.89 | 0.66 | 4.64% | 14.28 | 14.90 | 38439 | 5634.67 | 0.99% | 0.00 |
| 2025-01-13 | 14.01 | 14.23 | 0.01 | 0.07% | 13.82 | 14.30 | 27731 | 3916.06 | 0.71% | 0.00 |
| 2025-01-10 | 14.42 | 14.22 | -0.25 | -1.73% | 14.21 | 14.57 | 29477 | 4243.70 | 0.76% | 0.00 |
| 2025-01-09 | 14.46 | 14.47 | -0.11 | -0.75% | 14.41 | 14.72 | 33451 | 4861.53 | 0.86% | 0.00 |
| 2025-01-08 | 14.66 | 14.58 | -0.20 | -1.35% | 14.22 | 14.71 | 39956 | 5799.82 | 1.03% | 0.00 |
| 2025-01-07 | 14.62 | 14.78 | 0.15 | 1.03% | 14.47 | 14.78 | 36476 | 5341.58 | 0.94% | 0.00 |
| 2025-01-06 | 14.46 | 14.63 | 0.15 | 1.04% | 14.20 | 14.86 | 41349 | 6036.70 | 1.06% | 0.00 |
| 2025-01-03 | 15.14 | 14.48 | -0.58 | -3.85% | 14.45 | 15.25 | 52256 | 7764.11 | 1.34% | 0.00 |
| 2025-01-02 | 15.58 | 15.06 | -0.53 | -3.40% | 14.94 | 15.67 | 52945 | 8120.99 | 1.36% | 0.00 |
| 2024-12-31 | 16.10 | 15.59 | -0.42 | -2.62% | 15.58 | 16.22 | 47945 | 7591.90 | 1.23% | 0.00 |
| 2024-12-30 | 16.09 | 16.01 | -0.22 | -1.36% | 15.82 | 16.21 | 37373 | 5994.24 | 0.96% | 0.00 |
| 2024-12-27 | 16.35 | 16.23 | -0.23 | -1.40% | 16.17 | 16.50 | 63237 | 10312.87 | 1.62% | 0.00 |
| 2024-12-26 | 16.14 | 16.46 | 0.28 | 1.73% | 16.07 | 16.59 | 73369 | 12053.06 | 1.88% | 0.00 |
| 2024-12-25 | 16.20 | 16.18 | 0.02 | 0.12% | 15.64 | 16.39 | 72198 | 11524.60 | 1.85% | 0.00 |
| 2024-12-24 | 15.63 | 16.16 | 0.55 | 3.52% | 15.63 | 16.59 | 81602 | 13204.46 | 2.09% | 6.00 |
| 2024-12-23 | 16.01 | 15.61 | -0.39 | -2.44% | 15.58 | 16.01 | 40716 | 6422.13 | 1.05% | 0.00 |
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。
