| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 25.09 | 25.59 | 0.46 | 1.83% | 24.50 | 25.87 | 13646 | 3469.63 | 2.48% | 0.00 |
| 2026-03-26 | 25.55 | 25.13 | -0.47 | -1.84% | 24.81 | 25.96 | 13398 | 3389.47 | 2.43% | 0.00 |
| 2026-03-25 | 24.49 | 25.60 | 1.24 | 5.09% | 24.36 | 25.65 | 21921 | 5544.19 | 3.98% | 0.00 |
| 2026-03-24 | 23.69 | 24.36 | 1.38 | 6.01% | 23.05 | 24.45 | 22591 | 5374.51 | 4.10% | 0.00 |
| 2026-03-23 | 24.11 | 22.98 | -1.82 | -7.34% | 22.59 | 24.64 | 27092 | 6334.69 | 4.92% | 0.00 |
| 2026-03-20 | 26.06 | 24.80 | -1.25 | -4.80% | 24.54 | 26.54 | 19716 | 5003.95 | 3.58% | 0.00 |
| 2026-03-19 | 27.01 | 26.05 | -1.15 | -4.23% | 25.83 | 27.16 | 12156 | 3199.01 | 2.21% | 0.00 |
| 2026-03-18 | 26.55 | 27.20 | 0.65 | 2.45% | 26.33 | 27.30 | 13700 | 3678.78 | 2.49% | 0.00 |
| 2026-03-17 | 27.30 | 26.55 | -0.58 | -2.14% | 26.40 | 27.48 | 12672 | 3414.66 | 2.30% | 0.00 |
| 2026-03-16 | 27.23 | 27.13 | -0.10 | -0.37% | 26.70 | 27.65 | 12966 | 3516.26 | 2.35% | 0.00 |
| 2026-03-13 | 27.23 | 27.23 | -0.07 | -0.26% | 27.20 | 27.76 | 16773 | 4603.77 | 3.04% | 0.00 |
| 2026-03-12 | 27.72 | 27.30 | -0.44 | -1.59% | 27.22 | 28.57 | 17501 | 4853.58 | 3.18% | 0.00 |
| 2026-03-11 | 28.26 | 27.74 | -0.48 | -1.70% | 27.55 | 28.36 | 12866 | 3580.24 | 2.33% | 0.00 |
| 2026-03-10 | 27.41 | 28.22 | 1.09 | 4.02% | 27.41 | 28.27 | 13663 | 3821.41 | 2.48% | 0.00 |
| 2026-03-09 | 27.56 | 27.13 | -0.66 | -2.37% | 26.65 | 27.89 | 19067 | 5165.93 | 3.46% | 0.00 |
| 2026-03-06 | 26.83 | 27.79 | 1.40 | 5.31% | 26.18 | 27.87 | 16766 | 4561.62 | 3.04% | 0.00 |
| 2026-03-05 | 26.35 | 26.39 | 0.60 | 2.33% | 25.90 | 26.50 | 9343 | 2453.74 | 1.70% | 0.00 |
| 2026-03-04 | 25.59 | 25.79 | 0.05 | 0.19% | 25.15 | 26.25 | 13775 | 3570.53 | 2.50% | 0.00 |
| 2026-03-03 | 26.86 | 25.74 | -0.96 | -3.60% | 25.69 | 27.18 | 18261 | 4835.73 | 3.31% | 0.00 |
| 2026-03-02 | 26.50 | 26.70 | -0.89 | -3.23% | 26.44 | 27.74 | 15970 | 4298.62 | 2.90% | 0.00 |
| 2026-02-27 | 27.77 | 27.59 | -0.29 | -1.04% | 27.41 | 28.20 | 13878 | 3836.15 | 2.52% | 0.00 |
| 2026-02-26 | 27.38 | 27.88 | 0.49 | 1.79% | 26.83 | 27.94 | 17022 | 4669.87 | 3.09% | 0.00 |
| 2026-02-25 | 27.00 | 27.39 | 0.39 | 1.44% | 27.00 | 27.39 | 12401 | 3372.78 | 2.25% | 0.00 |
| 2026-02-24 | 27.22 | 27.00 | 0.32 | 1.20% | 26.70 | 27.35 | 15053 | 4078.83 | 2.73% | 0.00 |
| 2026-02-13 | 26.27 | 26.68 | 0.34 | 1.29% | 26.27 | 27.05 | 13813 | 3694.98 | 2.51% | 0.00 |
| 2026-02-12 | 27.14 | 26.34 | -0.67 | -2.48% | 26.30 | 27.18 | 14370 | 3820.43 | 2.61% | 0.00 |
| 2026-02-11 | 26.71 | 27.01 | 0.28 | 1.05% | 26.58 | 27.16 | 11732 | 3167.08 | 2.13% | 0.00 |
| 2026-02-10 | 26.70 | 26.73 | 0.10 | 0.38% | 26.63 | 27.13 | 11463 | 3080.29 | 2.08% | 0.00 |
| 2026-02-09 | 26.65 | 26.72 | 0.34 | 1.29% | 26.38 | 26.92 | 8942 | 2387.77 | 1.62% | 0.00 |
| 2026-02-06 | 26.23 | 26.38 | -0.04 | -0.15% | 26.06 | 26.65 | 12638 | 3336.87 | 2.29% | 0.00 |
| 2026-02-05 | 26.36 | 26.42 | 0.17 | 0.65% | 26.00 | 26.76 | 10136 | 2678.30 | 1.84% | 0.00 |
| 2026-02-04 | 26.27 | 26.25 | 0.13 | 0.50% | 25.90 | 26.44 | 10266 | 2686.79 | 1.86% | 0.00 |
| 2026-02-03 | 25.57 | 26.12 | 0.71 | 2.79% | 25.42 | 26.12 | 15543 | 4017.85 | 2.82% | 0.00 |
| 2026-02-02 | 25.73 | 25.41 | -0.46 | -1.78% | 25.35 | 26.25 | 19628 | 5079.57 | 3.56% | 0.00 |
| 2026-01-30 | 24.78 | 25.87 | 0.90 | 3.60% | 24.78 | 25.88 | 18775 | 4788.19 | 3.41% | 0.00 |
| 2026-01-29 | 25.35 | 24.97 | -0.25 | -0.99% | 24.52 | 25.74 | 15931 | 4010.08 | 2.89% | 0.00 |
| 2026-01-28 | 26.55 | 25.22 | -1.38 | -5.19% | 25.22 | 26.55 | 19580 | 5041.79 | 3.55% | 0.00 |
| 2026-01-27 | 26.65 | 26.60 | 0.29 | 1.10% | 25.82 | 27.10 | 21805 | 5771.88 | 3.96% | 0.00 |
| 2026-01-26 | 26.25 | 26.31 | 0.25 | 0.96% | 25.95 | 27.63 | 29831 | 7938.53 | 5.41% | 0.00 |
| 2026-01-23 | 26.03 | 26.06 | 0.04 | 0.15% | 25.70 | 26.30 | 8895 | 2308.55 | 1.61% | 0.00 |
| 2026-01-22 | 25.78 | 26.02 | 0.18 | 0.70% | 25.52 | 26.30 | 10409 | 2700.27 | 1.89% | 0.00 |
| 2026-01-21 | 25.38 | 25.84 | 0.36 | 1.41% | 25.18 | 25.95 | 11977 | 3077.23 | 2.17% | 0.00 |
| 2026-01-20 | 25.90 | 25.48 | -0.26 | -1.01% | 25.23 | 26.10 | 12823 | 3288.02 | 2.33% | 0.00 |
| 2026-01-19 | 25.20 | 25.74 | 0.55 | 2.18% | 24.86 | 25.74 | 16827 | 4263.87 | 3.05% | 0.00 |
| 2026-01-16 | 25.30 | 25.19 | 0.02 | 0.08% | 24.89 | 25.50 | 10716 | 2693.67 | 1.94% | 0.00 |
| 2026-01-15 | 25.20 | 25.17 | -0.13 | -0.51% | 24.85 | 25.50 | 12299 | 3090.14 | 2.23% | 0.00 |
| 2026-01-14 | 25.04 | 25.30 | 0.24 | 0.96% | 24.72 | 25.45 | 19870 | 4995.44 | 3.61% | 0.00 |
| 2026-01-13 | 25.69 | 25.06 | -0.63 | -2.45% | 24.98 | 25.87 | 18043 | 4574.61 | 3.27% | 0.00 |
| 2026-01-12 | 25.96 | 25.69 | 0.09 | 0.35% | 25.12 | 25.96 | 15768 | 4033.08 | 2.86% | 0.00 |
| 2026-01-09 | 25.43 | 25.60 | 0.22 | 0.87% | 25.14 | 25.77 | 12772 | 3251.13 | 2.32% | 0.00 |
| 2026-01-08 | 24.97 | 25.38 | 0.18 | 0.71% | 24.85 | 25.99 | 16854 | 4319.24 | 3.06% | 0.00 |
| 2026-01-07 | 25.11 | 25.20 | 0.21 | 0.84% | 24.80 | 25.54 | 16594 | 4181.69 | 3.01% | 0.00 |
| 2026-01-06 | 26.37 | 24.99 | -0.86 | -3.33% | 24.83 | 26.37 | 23624 | 6018.04 | 4.29% | 0.00 |
| 2026-01-05 | 23.95 | 25.85 | 1.93 | 8.07% | 23.85 | 26.45 | 36924 | 9357.17 | 6.70% | 0.00 |
| 2025-12-31 | 23.78 | 23.92 | 0.11 | 0.46% | 23.39 | 24.21 | 13578 | 3238.22 | 2.46% | 0.00 |
| 2025-12-30 | 24.54 | 23.81 | -0.64 | -2.62% | 23.51 | 24.94 | 24898 | 6002.81 | 4.52% | 0.00 |
| 2025-12-29 | 25.75 | 24.45 | -1.30 | -5.05% | 24.19 | 25.84 | 37207 | 9246.12 | 6.75% | 0.00 |
| 2025-12-26 | 24.99 | 25.75 | 0.81 | 3.25% | 24.82 | 26.96 | 45968 | 11953.00 | 8.34% | 0.00 |
| 2025-12-25 | 23.90 | 24.94 | 1.15 | 4.83% | 23.46 | 25.50 | 21865 | 5350.70 | 3.97% | 0.00 |
| 2025-12-24 | 23.65 | 23.79 | 0.02 | 0.08% | 23.61 | 24.04 | 10464 | 2490.69 | 1.90% | 0.00 |
| 2025-12-23 | 23.36 | 23.77 | 0.48 | 2.06% | 23.11 | 23.94 | 13621 | 3206.57 | 2.47% | 0.00 |
| 2025-12-22 | 24.28 | 23.29 | -0.41 | -1.73% | 23.20 | 24.35 | 12744 | 3007.88 | 2.31% | 0.00 |
| 2025-12-19 | 22.97 | 23.70 | 0.72 | 3.13% | 22.88 | 23.80 | 8515 | 1992.58 | 1.54% | 0.00 |
| 2025-12-18 | 22.44 | 22.98 | 0.58 | 2.59% | 22.25 | 23.43 | 15776 | 3629.37 | 2.86% | 0.00 |
| 2025-12-17 | 22.23 | 22.40 | 0.17 | 0.76% | 21.76 | 22.50 | 13220 | 2931.68 | 2.40% | 0.00 |
| 2025-12-16 | 22.69 | 22.23 | -0.39 | -1.72% | 22.14 | 22.95 | 8558 | 1916.88 | 1.55% | 0.00 |
| 2025-12-15 | 22.86 | 22.62 | -0.26 | -1.14% | 22.47 | 23.09 | 10214 | 2326.31 | 1.85% | 0.00 |
| 2025-12-12 | 23.18 | 22.88 | -0.29 | -1.25% | 22.77 | 23.69 | 15811 | 3670.48 | 2.87% | 0.00 |
| 2025-12-11 | 23.95 | 23.17 | -0.84 | -3.50% | 23.11 | 24.13 | 14906 | 3509.47 | 2.70% | 0.00 |
| 2025-12-10 | 24.72 | 24.01 | -0.61 | -2.48% | 23.91 | 24.83 | 10294 | 2509.01 | 1.87% | 0.00 |
| 2025-12-09 | 25.13 | 24.62 | -0.46 | -1.83% | 24.49 | 25.34 | 9888 | 2461.73 | 1.79% | 0.00 |
| 2025-12-08 | 25.16 | 25.08 | -0.05 | -0.20% | 25.00 | 25.45 | 9213 | 2316.26 | 1.67% | 0.00 |
| 2025-12-05 | 24.50 | 25.13 | 0.69 | 2.82% | 24.13 | 25.22 | 16764 | 4151.77 | 3.04% | 0.00 |
| 2025-12-04 | 25.11 | 24.44 | -0.61 | -2.44% | 24.30 | 25.16 | 11822 | 2913.14 | 2.14% | 0.00 |
| 2025-12-03 | 25.40 | 25.05 | -0.21 | -0.83% | 24.96 | 25.70 | 9109 | 2291.99 | 1.65% | 0.00 |
| 2025-12-02 | 25.25 | 25.26 | 0.00 | 0.00% | 25.01 | 25.49 | 9882 | 2491.10 | 1.79% | 0.00 |
| 2025-12-01 | 25.65 | 25.26 | -0.40 | -1.56% | 25.19 | 25.87 | 10157 | 2590.42 | 1.84% | 0.00 |
| 2025-11-28 | 25.30 | 25.66 | 0.35 | 1.38% | 24.96 | 25.66 | 9755 | 2469.65 | 1.77% | 0.00 |
| 2025-11-27 | 24.90 | 25.31 | 0.33 | 1.32% | 24.88 | 25.58 | 13283 | 3349.73 | 2.41% | 0.00 |
| 2025-11-26 | 25.84 | 24.98 | -0.98 | -3.78% | 24.88 | 26.25 | 19798 | 5043.84 | 3.59% | 0.00 |
雅艺科技(301113)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。
