| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.03 | 41.51 | 0.08 | 0.19% | 41.03 | 42.04 | 22267 | 9285.12 | 2.48% | 0.00 |
| 2025-12-17 | 40.65 | 41.43 | 0.74 | 1.82% | 40.21 | 41.50 | 20989 | 8578.53 | 2.34% | 0.00 |
| 2025-12-16 | 41.36 | 40.69 | -0.83 | -2.00% | 40.33 | 41.80 | 20689 | 8438.82 | 2.30% | 0.00 |
| 2025-12-15 | 42.00 | 41.52 | -0.88 | -2.08% | 41.36 | 42.19 | 21220 | 8869.23 | 2.36% | 0.00 |
| 2025-12-12 | 41.81 | 42.40 | 0.48 | 1.15% | 41.61 | 42.65 | 22445 | 9487.05 | 2.50% | 0.00 |
| 2025-12-11 | 43.18 | 41.92 | -0.98 | -2.28% | 41.91 | 43.35 | 24011 | 10188.36 | 2.67% | 0.00 |
| 2025-12-10 | 42.69 | 42.90 | -0.07 | -0.16% | 42.21 | 43.06 | 23173 | 9879.25 | 2.58% | 0.00 |
| 2025-12-09 | 43.65 | 42.97 | -0.86 | -1.96% | 42.88 | 43.89 | 26673 | 11562.35 | 2.97% | 0.00 |
| 2025-12-08 | 43.03 | 43.83 | 0.95 | 2.22% | 43.03 | 44.17 | 38158 | 16658.88 | 4.25% | 0.00 |
| 2025-12-05 | 42.85 | 42.88 | 0.00 | 0.00% | 41.98 | 42.99 | 27979 | 11909.83 | 3.12% | 0.00 |
| 2025-12-04 | 42.50 | 42.88 | 0.49 | 1.16% | 41.65 | 43.15 | 33873 | 14394.39 | 3.77% | 0.00 |
| 2025-12-03 | 42.49 | 42.39 | -0.36 | -0.84% | 42.01 | 42.84 | 24503 | 10357.01 | 2.73% | 0.00 |
| 2025-12-02 | 43.09 | 42.75 | -0.44 | -1.02% | 42.40 | 43.09 | 23442 | 10020.81 | 2.61% | 0.00 |
| 2025-12-01 | 43.30 | 43.19 | 0.08 | 0.19% | 42.86 | 43.55 | 30511 | 13171.48 | 3.40% | 0.00 |
| 2025-11-28 | 42.03 | 43.11 | 0.80 | 1.89% | 42.01 | 43.13 | 30276 | 12942.32 | 3.37% | 0.00 |
| 2025-11-27 | 41.90 | 42.31 | 0.23 | 0.55% | 41.90 | 43.20 | 36188 | 15454.65 | 4.03% | 0.00 |
| 2025-11-26 | 42.00 | 42.08 | -0.37 | -0.87% | 41.90 | 42.75 | 29591 | 12508.53 | 3.30% | 0.00 |
| 2025-11-25 | 42.50 | 42.45 | 0.95 | 2.29% | 41.97 | 43.25 | 43711 | 18637.10 | 4.87% | 0.00 |
| 2025-11-24 | 41.20 | 41.50 | 0.90 | 2.22% | 40.61 | 41.75 | 32209 | 13271.79 | 3.59% | 1.00 |
| 2025-11-21 | 41.18 | 40.60 | -2.02 | -4.74% | 40.38 | 41.88 | 52711 | 21659.00 | 5.87% | 0.00 |
| 2025-11-20 | 44.80 | 42.62 | -1.42 | -3.22% | 42.32 | 44.85 | 50106 | 21601.55 | 5.58% | 0.00 |
| 2025-11-19 | 44.44 | 44.04 | -0.61 | -1.37% | 43.16 | 44.88 | 51368 | 22611.89 | 5.72% | 0.00 |
| 2025-11-18 | 45.69 | 44.65 | -1.01 | -2.21% | 44.44 | 45.69 | 49960 | 22421.17 | 5.56% | 0.00 |
| 2025-11-17 | 45.09 | 45.66 | 0.72 | 1.60% | 45.05 | 46.63 | 59035 | 27089.24 | 6.58% | 3.00 |
| 2025-11-14 | 47.60 | 44.94 | -3.42 | -7.07% | 44.89 | 47.83 | 105877 | 48534.86 | 11.79% | 1.00 |
| 2025-11-13 | 48.80 | 48.36 | -1.05 | -2.13% | 48.22 | 50.60 | 117517 | 58157.72 | 13.09% | 3.00 |
| 2025-11-12 | 46.62 | 49.41 | 1.53 | 3.20% | 45.30 | 50.25 | 130043 | 62703.03 | 14.48% | 1.00 |
| 2025-11-11 | 50.10 | 47.88 | -2.74 | -5.41% | 47.74 | 50.96 | 117331 | 57915.52 | 13.07% | 0.00 |
| 2025-11-10 | 48.30 | 50.62 | 2.85 | 5.97% | 47.61 | 50.90 | 158981 | 78319.20 | 17.71% | 4.00 |
| 2025-11-07 | 46.74 | 47.77 | 0.25 | 0.53% | 46.45 | 48.26 | 78468 | 37198.77 | 8.74% | 0.00 |
| 2025-11-06 | 47.94 | 47.52 | 0.58 | 1.24% | 46.69 | 48.79 | 84383 | 40083.55 | 9.40% | 10.00 |
| 2025-11-05 | 46.21 | 46.94 | -0.66 | -1.39% | 45.81 | 47.53 | 65736 | 30744.70 | 7.32% | 0.00 |
| 2025-11-04 | 48.40 | 47.60 | -1.02 | -2.10% | 47.30 | 48.88 | 67477 | 32316.79 | 7.52% | 3.00 |
| 2025-11-03 | 46.75 | 48.62 | 1.41 | 2.99% | 45.60 | 49.47 | 125169 | 59507.52 | 13.94% | 2.00 |
| 2025-10-31 | 47.00 | 47.21 | -1.35 | -2.78% | 46.46 | 47.94 | 98083 | 46222.22 | 10.92% | 0.00 |
| 2025-10-30 | 49.51 | 48.56 | 0.39 | 0.81% | 48.10 | 50.50 | 120859 | 59514.66 | 13.46% | 1.00 |
| 2025-10-29 | 48.88 | 48.17 | -0.53 | -1.09% | 47.55 | 49.50 | 108155 | 52369.06 | 12.05% | 10.00 |
| 2025-10-28 | 50.00 | 48.70 | -3.78 | -7.20% | 48.00 | 50.00 | 162890 | 79645.95 | 18.14% | 5.00 |
| 2025-10-27 | 53.39 | 52.48 | -1.02 | -1.91% | 50.40 | 53.75 | 203111 | 105850.55 | 22.62% | 5.00 |
| 2025-10-24 | 54.30 | 53.50 | 1.34 | 2.57% | 52.16 | 55.47 | 214547 | 115307.93 | 23.90% | 0.00 |
| 2025-10-23 | 53.50 | 52.16 | -3.14 | -5.68% | 51.24 | 53.95 | 159948 | 83799.78 | 17.82% | 27.00 |
| 2025-10-22 | 53.61 | 55.30 | -1.79 | -3.14% | 51.71 | 56.34 | 241014 | 130251.63 | 26.84% | 16.00 |
| 2025-10-21 | 50.66 | 57.09 | 7.91 | 16.08% | 49.66 | 59.02 | 306332 | 169460.61 | 34.12% | 6.00 |
| 2025-10-20 | 52.23 | 49.18 | -3.11 | -5.95% | 48.26 | 53.27 | 205468 | 102553.77 | 22.89% | 5.00 |
| 2025-10-17 | 51.48 | 52.29 | 1.79 | 3.54% | 50.00 | 55.60 | 248048 | 131641.22 | 27.63% | 6.30 |
| 2025-10-16 | 46.01 | 50.50 | 3.50 | 7.45% | 45.31 | 54.28 | 269669 | 134460.61 | 30.04% | 12.00 |
| 2025-10-15 | 46.56 | 47.00 | 0.57 | 1.23% | 44.90 | 47.50 | 209763 | 96467.59 | 23.36% | 4.00 |
| 2025-10-14 | 43.00 | 46.43 | 5.31 | 12.91% | 42.85 | 49.34 | 267394 | 126447.52 | 29.78% | 0.00 |
| 2025-10-13 | 39.30 | 41.12 | -0.89 | -2.12% | 38.30 | 41.40 | 69868 | 28246.81 | 7.78% | 0.00 |
| 2025-10-10 | 43.18 | 42.01 | -2.17 | -4.91% | 41.62 | 43.32 | 92756 | 39206.70 | 10.33% | 1.00 |
| 2025-10-09 | 44.26 | 44.18 | 0.90 | 2.08% | 43.98 | 45.48 | 139271 | 62106.59 | 15.51% | 0.00 |
| 2025-09-30 | 43.43 | 43.28 | 0.44 | 1.03% | 42.01 | 44.18 | 153504 | 66260.63 | 17.10% | 0.00 |
| 2025-09-29 | 42.71 | 42.84 | 3.19 | 8.05% | 41.80 | 45.30 | 184414 | 80160.22 | 20.54% | 5.00 |
| 2025-09-26 | 40.32 | 39.65 | -0.90 | -2.22% | 39.60 | 40.75 | 38234 | 15312.36 | 4.26% | 0.00 |
| 2025-09-25 | 41.00 | 40.55 | -0.60 | -1.46% | 40.39 | 41.26 | 51048 | 20783.64 | 5.69% | 0.00 |
| 2025-09-24 | 40.09 | 41.15 | 0.76 | 1.88% | 39.92 | 41.66 | 67765 | 27703.45 | 7.55% | 0.00 |
| 2025-09-23 | 40.84 | 40.39 | -0.45 | -1.10% | 39.28 | 40.86 | 62837 | 25115.91 | 7.00% | 0.00 |
| 2025-09-22 | 40.20 | 40.84 | 0.62 | 1.54% | 39.81 | 41.19 | 62289 | 25346.77 | 6.94% | 3.00 |
| 2025-09-19 | 40.01 | 40.22 | 0.23 | 0.58% | 39.81 | 41.38 | 68841 | 27960.59 | 7.67% | 0.00 |
| 2025-09-18 | 40.50 | 39.99 | -0.85 | -2.08% | 39.51 | 41.60 | 80481 | 32756.80 | 8.96% | 0.00 |
| 2025-09-17 | 41.01 | 40.84 | -0.15 | -0.37% | 40.66 | 41.70 | 69789 | 28657.59 | 7.77% | 0.00 |
| 2025-09-16 | 41.67 | 40.99 | -0.73 | -1.75% | 40.44 | 41.89 | 107306 | 44044.39 | 11.95% | 0.00 |
| 2025-09-15 | 44.44 | 41.72 | 1.20 | 2.96% | 41.52 | 45.36 | 165909 | 70856.34 | 18.48% | 1.00 |
| 2025-09-12 | 39.82 | 40.52 | 1.33 | 3.39% | 39.00 | 41.30 | 129359 | 52225.59 | 14.41% | 14.00 |
| 2025-09-11 | 36.65 | 39.19 | 2.37 | 6.44% | 36.33 | 39.35 | 77987 | 29756.64 | 8.69% | 0.00 |
| 2025-09-10 | 37.35 | 36.82 | -0.48 | -1.29% | 36.65 | 37.57 | 37234 | 13794.56 | 4.15% | 0.00 |
| 2025-09-09 | 37.95 | 37.30 | -0.45 | -1.19% | 37.13 | 38.99 | 60523 | 22900.61 | 6.74% | 0.00 |
| 2025-09-08 | 36.88 | 37.75 | 1.02 | 2.78% | 36.45 | 37.95 | 46896 | 17441.33 | 5.22% | 0.00 |
| 2025-09-05 | 36.25 | 36.73 | 0.74 | 2.06% | 35.95 | 36.80 | 38733 | 14077.15 | 4.31% | 0.00 |
| 2025-09-04 | 37.40 | 35.99 | -1.28 | -3.43% | 35.28 | 37.76 | 44801 | 16369.41 | 4.99% | 0.00 |
| 2025-09-03 | 38.07 | 37.27 | -0.78 | -2.05% | 37.22 | 38.43 | 35034 | 13243.23 | 3.90% | 0.00 |
| 2025-09-02 | 39.66 | 38.05 | -1.75 | -4.40% | 37.35 | 39.90 | 68855 | 26318.83 | 7.67% | 0.00 |
| 2025-09-01 | 39.68 | 39.80 | 0.20 | 0.51% | 39.45 | 40.36 | 44137 | 17601.09 | 4.92% | 0.00 |
| 2025-08-29 | 40.22 | 39.60 | -0.68 | -1.69% | 39.32 | 40.26 | 45410 | 18025.38 | 5.06% | 0.00 |
| 2025-08-28 | 40.14 | 40.28 | 0.22 | 0.55% | 38.62 | 40.58 | 80051 | 31854.06 | 8.92% | 0.00 |
| 2025-08-27 | 40.24 | 40.06 | -0.21 | -0.52% | 40.05 | 41.98 | 82276 | 33754.60 | 9.16% | 0.00 |
| 2025-08-26 | 39.96 | 40.27 | 0.09 | 0.22% | 39.73 | 40.68 | 45425 | 18275.76 | 5.06% | 0.00 |
| 2025-08-25 | 40.68 | 40.18 | 0.08 | 0.20% | 39.70 | 41.11 | 60257 | 24280.19 | 6.71% | 0.00 |
| 2025-08-22 | 39.48 | 40.10 | 0.70 | 1.78% | 39.41 | 40.45 | 61912 | 24750.74 | 6.90% | 0.00 |
| 2025-08-21 | 40.00 | 39.40 | -0.76 | -1.89% | 39.09 | 40.41 | 58343 | 23165.01 | 6.50% | 0.00 |
雅创电子(301099)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。
