| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 27.61 | 27.79 | 0.41 | 1.50% | 27.56 | 27.98 | 5119 | 1421.64 | 0.86% | 0.00 |
| 2025-12-18 | 27.46 | 27.38 | 0.05 | 0.18% | 26.89 | 27.66 | 7657 | 2100.58 | 1.29% | 0.00 |
| 2025-12-17 | 27.01 | 27.33 | 0.17 | 0.63% | 26.68 | 27.46 | 6906 | 1866.60 | 1.17% | 0.00 |
| 2025-12-16 | 27.77 | 27.16 | -0.56 | -2.02% | 27.16 | 27.77 | 7277 | 1991.25 | 1.23% | 0.00 |
| 2025-12-15 | 28.08 | 27.72 | -0.03 | -0.11% | 27.54 | 28.17 | 10046 | 2798.51 | 1.70% | 0.00 |
| 2025-12-12 | 27.87 | 27.75 | -0.10 | -0.36% | 27.75 | 28.49 | 7321 | 2056.96 | 1.24% | 0.00 |
| 2025-12-11 | 28.25 | 27.85 | -0.40 | -1.42% | 27.85 | 28.52 | 8605 | 2417.80 | 1.45% | 0.00 |
| 2025-12-10 | 28.43 | 28.25 | -0.25 | -0.88% | 28.10 | 28.82 | 7751 | 2196.97 | 1.31% | 0.00 |
| 2025-12-09 | 28.51 | 28.50 | -0.17 | -0.59% | 28.50 | 28.88 | 6405 | 1839.28 | 1.08% | 0.00 |
| 2025-12-08 | 28.69 | 28.67 | 0.12 | 0.42% | 28.44 | 28.85 | 10852 | 3111.86 | 1.83% | 0.00 |
| 2025-12-05 | 28.11 | 28.55 | 0.46 | 1.64% | 27.91 | 28.65 | 11057 | 3138.25 | 1.87% | 0.00 |
| 2025-12-04 | 28.65 | 28.09 | -0.47 | -1.65% | 28.04 | 28.65 | 10443 | 2955.19 | 1.76% | 0.00 |
| 2025-12-03 | 28.57 | 28.56 | -0.02 | -0.07% | 28.14 | 29.28 | 15317 | 4365.27 | 2.59% | 0.00 |
| 2025-12-02 | 28.30 | 28.58 | 0.30 | 1.06% | 28.03 | 28.66 | 15495 | 4396.87 | 2.62% | 0.00 |
| 2025-12-01 | 27.54 | 28.28 | 0.74 | 2.69% | 27.54 | 28.74 | 20674 | 5843.94 | 3.49% | 0.00 |
| 2025-11-28 | 27.18 | 27.54 | 0.37 | 1.36% | 27.01 | 27.56 | 9741 | 2658.57 | 1.65% | 0.00 |
| 2025-11-27 | 26.94 | 27.17 | 0.36 | 1.34% | 26.80 | 27.43 | 7002 | 1900.73 | 1.18% | 0.00 |
| 2025-11-26 | 26.98 | 26.81 | -0.17 | -0.63% | 26.72 | 27.30 | 9025 | 2440.35 | 1.52% | 0.00 |
| 2025-11-25 | 26.96 | 26.98 | 0.18 | 0.67% | 26.96 | 27.49 | 8252 | 2243.51 | 1.39% | 0.00 |
| 2025-11-24 | 26.25 | 26.80 | 0.82 | 3.16% | 26.00 | 27.17 | 14580 | 3892.48 | 2.46% | 0.00 |
| 2025-11-21 | 26.71 | 25.98 | -1.13 | -4.17% | 25.80 | 27.21 | 14157 | 3741.39 | 2.39% | 0.00 |
| 2025-11-20 | 27.46 | 27.11 | -0.07 | -0.26% | 26.99 | 27.68 | 12853 | 3498.09 | 2.17% | 0.00 |
| 2025-11-19 | 28.31 | 27.18 | -1.05 | -3.72% | 27.15 | 28.32 | 16924 | 4652.42 | 2.86% | 0.00 |
| 2025-11-18 | 28.42 | 28.23 | -0.24 | -0.84% | 28.07 | 28.45 | 8682 | 2451.72 | 1.47% | 0.00 |
| 2025-11-17 | 28.85 | 28.47 | 0.00 | 0.00% | 28.32 | 28.85 | 11455 | 3266.28 | 1.93% | 0.00 |
| 2025-11-14 | 28.30 | 28.47 | 0.08 | 0.28% | 28.22 | 28.92 | 15492 | 4446.48 | 2.62% | 0.00 |
| 2025-11-13 | 28.58 | 28.39 | 0.09 | 0.32% | 28.11 | 28.66 | 11173 | 3180.39 | 1.89% | 0.00 |
| 2025-11-12 | 28.58 | 28.30 | -0.17 | -0.60% | 28.03 | 28.63 | 11665 | 3301.28 | 1.97% | 0.00 |
| 2025-11-11 | 28.53 | 28.47 | 0.09 | 0.32% | 28.40 | 29.24 | 19175 | 5521.91 | 3.24% | 0.00 |
| 2025-11-10 | 28.69 | 28.38 | -0.31 | -1.08% | 28.16 | 28.86 | 15023 | 4267.06 | 2.54% | 0.00 |
| 2025-11-07 | 28.89 | 28.69 | -0.35 | -1.21% | 28.54 | 28.96 | 12958 | 3722.28 | 2.19% | 1830.00 |
| 2025-11-06 | 29.01 | 29.04 | 0.01 | 0.03% | 28.84 | 29.24 | 9887 | 2869.38 | 1.67% | 2100.00 |
| 2025-11-05 | 28.65 | 29.03 | 0.19 | 0.66% | 28.35 | 29.30 | 13844 | 4001.53 | 2.34% | 0.00 |
| 2025-11-04 | 29.00 | 28.84 | -0.31 | -1.06% | 28.61 | 29.34 | 11321 | 3265.89 | 1.91% | 0.00 |
| 2025-11-03 | 29.60 | 29.15 | -0.37 | -1.25% | 28.80 | 29.73 | 17507 | 5094.07 | 2.96% | 0.00 |
| 2025-10-31 | 29.87 | 29.52 | -0.22 | -0.74% | 29.51 | 29.91 | 13915 | 4132.12 | 2.35% | 0.00 |
| 2025-10-30 | 30.20 | 29.74 | -0.56 | -1.85% | 29.60 | 30.26 | 13903 | 4155.93 | 2.35% | 200.00 |
| 2025-10-29 | 30.35 | 30.30 | -0.28 | -0.92% | 30.00 | 30.70 | 14396 | 4355.01 | 2.43% | 0.00 |
| 2025-10-28 | 30.28 | 30.58 | 0.13 | 0.43% | 30.18 | 30.75 | 15867 | 4839.17 | 2.68% | 0.00 |
| 2025-10-27 | 30.50 | 30.45 | 0.20 | 0.66% | 30.08 | 30.76 | 22674 | 6882.55 | 3.83% | 0.00 |
| 2025-10-24 | 29.09 | 30.25 | 1.18 | 4.06% | 29.07 | 30.46 | 28362 | 8527.10 | 4.79% | 0.00 |
| 2025-10-23 | 28.50 | 29.07 | 0.47 | 1.64% | 28.16 | 29.12 | 27020 | 7748.77 | 4.56% | 0.00 |
| 2025-10-22 | 29.00 | 28.60 | -0.41 | -1.41% | 28.05 | 29.13 | 17150 | 4928.83 | 2.90% | 0.00 |
| 2025-10-21 | 28.22 | 29.01 | 0.97 | 3.46% | 27.90 | 29.05 | 27135 | 7780.61 | 4.55% | 0.00 |
| 2025-10-20 | 28.24 | 28.04 | 0.48 | 1.74% | 27.67 | 28.85 | 34745 | 9814.27 | 5.83% | 0.00 |
| 2025-10-17 | 29.48 | 27.56 | -1.92 | -6.51% | 27.56 | 29.56 | 29735 | 8446.11 | 4.99% | 0.00 |
| 2025-10-16 | 30.19 | 29.48 | -1.61 | -5.18% | 29.00 | 30.73 | 47687 | 14253.85 | 8.00% | 0.00 |
| 2025-10-15 | 30.29 | 31.09 | 0.78 | 2.57% | 29.53 | 31.30 | 37916 | 11525.21 | 6.36% | 0.00 |
| 2025-10-14 | 30.00 | 30.31 | 0.38 | 1.27% | 29.93 | 30.95 | 26387 | 8015.18 | 4.43% | 0.00 |
| 2025-10-13 | 28.46 | 29.93 | 0.16 | 0.54% | 27.76 | 29.93 | 23103 | 6758.22 | 3.88% | 0.00 |
| 2025-10-10 | 29.95 | 29.77 | -0.20 | -0.67% | 29.51 | 30.35 | 17373 | 5188.18 | 2.92% | 0.00 |
| 2025-10-09 | 29.83 | 29.97 | 0.71 | 2.43% | 29.26 | 30.23 | 18886 | 5650.69 | 3.17% | 0.00 |
| 2025-09-30 | 28.74 | 29.26 | 0.56 | 1.95% | 28.74 | 29.50 | 13000 | 3788.88 | 2.18% | 0.00 |
| 2025-09-29 | 28.88 | 28.70 | -0.40 | -1.37% | 28.55 | 29.69 | 16632 | 4802.97 | 2.79% | 0.00 |
| 2025-09-26 | 29.27 | 29.10 | 0.20 | 0.69% | 28.50 | 29.38 | 17009 | 4942.17 | 2.85% | 0.00 |
| 2025-09-25 | 29.39 | 28.90 | -0.43 | -1.47% | 28.80 | 29.68 | 16259 | 4748.45 | 2.73% | 0.00 |
| 2025-09-24 | 28.34 | 29.33 | 0.71 | 2.48% | 28.34 | 29.44 | 16565 | 4813.44 | 2.78% | 0.00 |
| 2025-09-23 | 29.20 | 28.62 | -0.55 | -1.89% | 27.75 | 29.42 | 22074 | 6263.62 | 3.71% | 0.00 |
| 2025-09-22 | 29.21 | 29.17 | 0.11 | 0.38% | 28.81 | 29.46 | 12994 | 3793.12 | 2.18% | 0.00 |
| 2025-09-19 | 29.42 | 29.06 | -0.30 | -1.02% | 28.81 | 29.50 | 21825 | 6363.86 | 3.66% | 0.00 |
| 2025-09-18 | 30.39 | 29.36 | -1.03 | -3.39% | 29.01 | 30.44 | 20177 | 6031.99 | 3.39% | 0.00 |
| 2025-09-17 | 29.95 | 30.39 | 0.44 | 1.47% | 29.63 | 30.57 | 18766 | 5678.40 | 3.15% | 0.00 |
| 2025-09-16 | 29.18 | 29.95 | 0.67 | 2.29% | 29.18 | 29.95 | 16879 | 5001.90 | 2.83% | 0.00 |
| 2025-09-15 | 29.93 | 29.28 | -0.57 | -1.91% | 29.22 | 29.93 | 16799 | 4955.17 | 2.82% | 0.00 |
| 2025-09-12 | 29.67 | 29.85 | 0.18 | 0.61% | 29.38 | 30.07 | 18074 | 5379.37 | 3.03% | 1.00 |
| 2025-09-11 | 29.01 | 29.67 | 0.66 | 2.28% | 28.48 | 29.76 | 15766 | 4606.63 | 2.65% | 0.00 |
| 2025-09-10 | 29.26 | 29.01 | -0.27 | -0.92% | 28.87 | 29.50 | 14251 | 4150.58 | 2.39% | 0.00 |
| 2025-09-09 | 30.37 | 29.28 | -1.08 | -3.56% | 29.08 | 30.37 | 21343 | 6328.76 | 3.58% | 0.00 |
| 2025-09-08 | 29.40 | 30.36 | 1.10 | 3.76% | 29.30 | 30.59 | 28985 | 8775.44 | 4.87% | 0.00 |
| 2025-09-05 | 28.94 | 29.26 | 0.73 | 2.56% | 28.44 | 29.31 | 22218 | 6441.85 | 3.73% | 0.00 |
| 2025-09-04 | 29.06 | 28.53 | -0.53 | -1.82% | 28.10 | 29.45 | 24616 | 7131.38 | 4.13% | 0.00 |
| 2025-09-03 | 29.87 | 29.06 | -0.75 | -2.52% | 28.87 | 30.01 | 24210 | 7123.33 | 4.06% | 0.00 |
| 2025-09-02 | 30.88 | 29.81 | -1.07 | -3.47% | 28.76 | 30.88 | 34733 | 10280.52 | 5.83% | 0.00 |
| 2025-09-01 | 31.13 | 30.88 | -0.43 | -1.37% | 30.73 | 31.98 | 26359 | 8225.76 | 4.42% | 0.00 |
| 2025-08-29 | 31.72 | 31.31 | -0.41 | -1.29% | 31.05 | 32.39 | 27048 | 8531.53 | 4.54% | 0.00 |
| 2025-08-28 | 31.09 | 31.72 | 0.32 | 1.02% | 30.50 | 33.24 | 49357 | 15738.91 | 8.28% | 0.00 |
| 2025-08-27 | 32.00 | 31.40 | 0.03 | 0.10% | 31.32 | 33.30 | 64227 | 20781.11 | 10.78% | 0.00 |
| 2025-08-26 | 30.73 | 31.37 | 0.78 | 2.55% | 30.29 | 31.67 | 29625 | 9224.05 | 4.97% | 0.00 |
| 2025-08-25 | 30.65 | 30.59 | -0.11 | -0.36% | 30.31 | 31.12 | 23149 | 7089.23 | 3.89% | 0.00 |
| 2025-08-22 | 31.18 | 30.70 | -0.31 | -1.00% | 30.51 | 31.19 | 22761 | 7003.49 | 3.82% | 0.00 |
瑜欣电子(301107)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。
