| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.57 | 30.68 | -0.20 | -0.65% | 30.50 | 31.25 | 11514 | 3557.41 | 1.93% | 0.00 |
| 2026-02-04 | 30.64 | 30.88 | 0.25 | 0.82% | 30.33 | 30.95 | 13032 | 4005.86 | 2.19% | 0.00 |
| 2026-02-03 | 30.53 | 30.63 | 0.41 | 1.36% | 30.05 | 30.83 | 11894 | 3626.23 | 2.00% | 30.00 |
| 2026-02-02 | 30.76 | 30.22 | -0.73 | -2.36% | 30.15 | 31.14 | 22886 | 7009.80 | 3.84% | 0.00 |
| 2026-01-30 | 30.03 | 30.95 | 0.75 | 2.48% | 30.00 | 31.08 | 17415 | 5338.47 | 2.92% | 2.00 |
| 2026-01-29 | 30.69 | 30.20 | -0.34 | -1.11% | 30.00 | 31.01 | 18872 | 5767.45 | 3.17% | 0.00 |
| 2026-01-28 | 30.85 | 30.54 | -0.30 | -0.97% | 30.51 | 31.13 | 19314 | 5943.55 | 3.24% | 0.00 |
| 2026-01-27 | 31.00 | 30.84 | 0.00 | 0.00% | 29.76 | 31.04 | 23169 | 7061.73 | 3.89% | 0.00 |
| 2026-01-26 | 31.21 | 30.84 | -0.31 | -1.00% | 30.69 | 31.52 | 28094 | 8748.41 | 4.72% | 0.00 |
| 2026-01-23 | 32.05 | 31.15 | -0.77 | -2.41% | 30.84 | 32.05 | 32066 | 9984.98 | 5.38% | 0.00 |
| 2026-01-22 | 31.00 | 31.92 | 1.18 | 3.84% | 30.70 | 32.54 | 48530 | 15469.71 | 8.15% | 0.00 |
| 2026-01-21 | 30.20 | 30.74 | 0.71 | 2.36% | 29.76 | 30.79 | 17070 | 5179.16 | 2.87% | 0.00 |
| 2026-01-20 | 30.07 | 30.03 | -0.04 | -0.13% | 29.83 | 30.32 | 17646 | 5311.49 | 2.96% | 0.00 |
| 2026-01-19 | 29.66 | 30.07 | 0.41 | 1.38% | 29.46 | 30.18 | 18277 | 5458.48 | 3.09% | 0.00 |
| 2026-01-16 | 29.44 | 29.66 | 0.35 | 1.19% | 29.21 | 29.74 | 19770 | 5850.58 | 3.34% | 0.00 |
| 2026-01-15 | 28.82 | 29.31 | 0.49 | 1.70% | 28.70 | 29.47 | 21506 | 6280.51 | 3.63% | 0.00 |
| 2026-01-14 | 28.92 | 28.82 | 0.08 | 0.28% | 28.42 | 29.25 | 17054 | 4928.56 | 2.88% | 0.00 |
| 2026-01-13 | 29.06 | 28.74 | -0.31 | -1.07% | 28.70 | 29.31 | 14709 | 4263.13 | 2.48% | 0.00 |
| 2026-01-12 | 29.09 | 29.05 | 0.10 | 0.35% | 28.67 | 29.15 | 14021 | 4062.12 | 2.37% | 0.00 |
| 2026-01-09 | 28.89 | 28.95 | 0.12 | 0.42% | 28.53 | 29.00 | 12207 | 3517.44 | 2.06% | 0.00 |
| 2026-01-08 | 28.45 | 28.83 | 0.31 | 1.09% | 28.37 | 28.98 | 15415 | 4432.77 | 2.60% | 0.00 |
| 2026-01-07 | 28.63 | 28.52 | -0.08 | -0.28% | 28.34 | 28.76 | 11034 | 3152.06 | 1.86% | 0.00 |
| 2026-01-06 | 28.42 | 28.60 | 0.15 | 0.53% | 28.29 | 28.85 | 12260 | 3503.82 | 2.07% | 0.00 |
| 2026-01-05 | 28.24 | 28.45 | 0.21 | 0.74% | 28.11 | 28.61 | 14771 | 4204.49 | 2.49% | 0.00 |
| 2025-12-31 | 28.27 | 28.24 | 0.15 | 0.53% | 27.78 | 28.30 | 8500 | 2390.26 | 1.44% | 0.00 |
| 2025-12-30 | 28.28 | 28.09 | -0.01 | -0.04% | 27.79 | 28.28 | 8234 | 2308.82 | 1.39% | 0.00 |
| 2025-12-29 | 27.97 | 28.10 | 0.18 | 0.64% | 27.64 | 28.15 | 7396 | 2064.47 | 1.25% | 0.00 |
| 2025-12-26 | 28.26 | 27.92 | -0.35 | -1.24% | 27.81 | 28.44 | 8417 | 2362.51 | 1.42% | 0.00 |
| 2025-12-25 | 27.75 | 28.27 | 0.46 | 1.65% | 27.75 | 28.32 | 9797 | 2754.01 | 1.65% | 0.00 |
| 2025-12-24 | 27.49 | 27.81 | 0.40 | 1.46% | 27.12 | 27.88 | 7100 | 1964.32 | 1.20% | 0.00 |
| 2025-12-23 | 27.51 | 27.41 | -0.19 | -0.69% | 27.30 | 27.74 | 8923 | 2449.16 | 1.51% | 0.00 |
| 2025-12-22 | 27.78 | 27.60 | -0.19 | -0.68% | 27.58 | 28.31 | 9576 | 2674.79 | 1.62% | 0.00 |
| 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 |
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。
