| 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 | 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 |
| 2025-11-25 | 25.13 | 25.96 | 1.43 | 5.83% | 24.50 | 26.50 | 28313 | 7280.76 | 5.14% | 0.00 |
| 2025-11-24 | 23.54 | 24.53 | 1.20 | 5.14% | 23.54 | 24.67 | 28125 | 6827.55 | 5.10% | 0.00 |
| 2025-11-21 | 25.02 | 23.33 | -1.70 | -6.79% | 23.00 | 25.30 | 33160 | 7901.02 | 6.02% | 0.00 |
| 2025-11-20 | 25.99 | 25.03 | -0.95 | -3.66% | 24.86 | 26.26 | 23582 | 5971.42 | 4.28% | 0.00 |
| 2025-11-19 | 26.51 | 25.98 | -0.69 | -2.59% | 25.75 | 27.65 | 22272 | 5874.91 | 4.04% | 0.00 |
| 2025-11-18 | 25.88 | 26.67 | 0.80 | 3.09% | 25.50 | 26.85 | 27922 | 7334.92 | 5.07% | 0.00 |
| 2025-11-17 | 25.78 | 25.87 | 0.05 | 0.19% | 25.31 | 26.05 | 16334 | 4210.13 | 2.96% | 0.00 |
| 2025-11-14 | 25.65 | 25.82 | -0.06 | -0.23% | 25.65 | 26.16 | 18944 | 4901.91 | 3.44% | 0.00 |
| 2025-11-13 | 26.55 | 25.88 | -0.50 | -1.90% | 25.60 | 26.60 | 25234 | 6543.35 | 4.58% | 0.00 |
| 2025-11-12 | 26.61 | 26.38 | -0.36 | -1.35% | 26.16 | 26.81 | 24224 | 6412.95 | 4.39% | 0.00 |
| 2025-11-11 | 25.79 | 26.74 | 1.08 | 4.21% | 25.57 | 27.10 | 37867 | 9997.13 | 6.87% | 0.00 |
| 2025-11-10 | 25.78 | 25.66 | -0.32 | -1.23% | 25.30 | 26.06 | 29554 | 7567.25 | 5.36% | 0.00 |
| 2025-11-07 | 24.49 | 25.98 | 1.66 | 6.83% | 24.08 | 26.37 | 43377 | 10995.84 | 7.87% | 5.00 |
| 2025-11-06 | 24.11 | 24.32 | 0.21 | 0.87% | 23.90 | 24.63 | 14333 | 3475.86 | 2.60% | 0.00 |
| 2025-11-05 | 23.80 | 24.11 | 0.26 | 1.09% | 23.59 | 24.66 | 17770 | 4279.04 | 3.22% | 0.00 |
| 2025-11-04 | 23.89 | 23.85 | 0.05 | 0.21% | 23.48 | 24.00 | 9778 | 2321.27 | 1.77% | 0.00 |
| 2025-11-03 | 23.68 | 23.80 | 0.12 | 0.51% | 23.47 | 23.98 | 12379 | 2940.65 | 2.25% | 0.00 |
| 2025-10-31 | 23.67 | 23.68 | 0.13 | 0.55% | 23.52 | 23.93 | 14019 | 3324.67 | 2.54% | 0.00 |
| 2025-10-30 | 24.51 | 23.55 | -0.85 | -3.48% | 23.50 | 24.54 | 15574 | 3733.55 | 2.83% | 0.00 |
| 2025-10-29 | 24.51 | 24.40 | -0.52 | -2.09% | 23.78 | 24.77 | 27002 | 6560.96 | 4.90% | 0.00 |
| 2025-10-28 | 23.63 | 24.92 | 1.19 | 5.01% | 23.46 | 25.16 | 42113 | 10318.97 | 7.64% | 0.00 |
| 2025-10-27 | 23.51 | 23.73 | 0.23 | 0.98% | 23.12 | 24.08 | 18863 | 4451.30 | 3.42% | 0.00 |
| 2025-10-24 | 23.41 | 23.50 | 0.12 | 0.51% | 23.10 | 24.08 | 15887 | 3738.66 | 2.88% | 0.00 |
| 2025-10-23 | 23.49 | 23.38 | -0.42 | -1.76% | 22.90 | 23.65 | 24448 | 5680.98 | 4.44% | 0.00 |
| 2025-10-22 | 22.96 | 23.80 | 1.08 | 4.75% | 22.72 | 24.29 | 43710 | 10363.58 | 7.93% | 13.00 |
| 2025-10-21 | 22.18 | 22.72 | 0.60 | 2.71% | 21.98 | 22.76 | 16166 | 3621.78 | 2.93% | 0.00 |
| 2025-10-20 | 21.71 | 22.12 | 0.56 | 2.60% | 21.63 | 22.15 | 12410 | 2726.05 | 2.25% | 0.00 |
| 2025-10-17 | 21.61 | 21.56 | -0.09 | -0.42% | 21.44 | 22.04 | 11144 | 2419.46 | 2.02% | 0.00 |
| 2025-10-16 | 22.05 | 21.65 | -0.28 | -1.28% | 21.57 | 22.08 | 11227 | 2446.52 | 2.04% | 0.00 |
| 2025-10-15 | 21.88 | 21.93 | 0.03 | 0.14% | 21.61 | 22.36 | 12842 | 2821.52 | 2.33% | 0.00 |
| 2025-10-14 | 22.23 | 21.90 | -0.31 | -1.40% | 21.54 | 22.32 | 13886 | 3042.01 | 2.52% | 0.00 |
| 2025-10-13 | 21.03 | 22.21 | 0.28 | 1.28% | 20.32 | 22.41 | 24410 | 5326.01 | 4.43% | 1.00 |
| 2025-10-10 | 21.31 | 21.93 | 0.62 | 2.91% | 21.09 | 22.60 | 21953 | 4817.12 | 3.98% | 0.00 |
| 2025-10-09 | 22.07 | 21.31 | -0.79 | -3.57% | 21.30 | 22.24 | 14058 | 3054.53 | 2.55% | 0.00 |
| 2025-09-30 | 22.37 | 22.10 | -0.24 | -1.07% | 21.80 | 22.46 | 10800 | 2374.75 | 1.96% | 0.00 |
| 2025-09-29 | 22.00 | 22.34 | 0.39 | 1.78% | 21.33 | 22.45 | 11560 | 2548.91 | 2.10% | 0.00 |
| 2025-09-26 | 21.72 | 21.95 | 0.23 | 1.06% | 21.30 | 22.06 | 9703 | 2109.99 | 1.76% | 0.00 |
| 2025-09-25 | 21.76 | 21.72 | -0.11 | -0.50% | 21.40 | 22.20 | 12690 | 2777.17 | 2.30% | 0.00 |
| 2025-09-24 | 20.97 | 21.83 | 0.69 | 3.26% | 20.94 | 21.91 | 14418 | 3114.26 | 2.62% | 0.00 |
| 2025-09-23 | 21.72 | 21.14 | -0.58 | -2.67% | 20.14 | 21.76 | 21536 | 4475.61 | 3.91% | 0.00 |
| 2025-09-22 | 22.03 | 21.72 | -0.30 | -1.36% | 21.46 | 22.21 | 9730 | 2113.55 | 1.77% | 0.00 |
| 2025-09-19 | 22.60 | 22.02 | -0.48 | -2.13% | 21.81 | 22.60 | 11948 | 2633.50 | 2.17% | 0.00 |
| 2025-09-18 | 22.96 | 22.50 | -0.40 | -1.75% | 21.98 | 23.05 | 13534 | 3048.70 | 2.46% | 0.00 |
| 2025-09-17 | 23.10 | 22.90 | -0.20 | -0.87% | 22.76 | 23.23 | 13962 | 3209.84 | 2.53% | 0.00 |
| 2025-09-16 | 22.44 | 23.10 | 0.59 | 2.62% | 22.31 | 23.30 | 22422 | 5136.04 | 4.07% | 0.00 |
| 2025-09-15 | 22.15 | 22.51 | 0.29 | 1.31% | 22.08 | 22.61 | 12043 | 2692.76 | 2.18% | 0.00 |
| 2025-09-12 | 22.76 | 22.22 | -0.45 | -1.99% | 22.05 | 22.80 | 10175 | 2266.40 | 1.85% | 0.00 |
| 2025-09-11 | 22.44 | 22.67 | 0.23 | 1.02% | 21.99 | 22.67 | 11306 | 2527.40 | 2.05% | 0.00 |
| 2025-09-10 | 22.15 | 22.44 | 0.24 | 1.08% | 22.01 | 22.47 | 8855 | 1974.39 | 1.61% | 0.00 |
| 2025-09-09 | 22.25 | 22.20 | 0.02 | 0.09% | 21.81 | 22.32 | 10169 | 2244.20 | 1.84% | 0.00 |
| 2025-09-08 | 21.81 | 22.18 | 0.39 | 1.79% | 21.68 | 22.23 | 11608 | 2551.39 | 2.11% | 0.00 |
| 2025-09-05 | 21.70 | 21.79 | 0.14 | 0.65% | 21.13 | 21.97 | 11412 | 2469.98 | 2.07% | 0.00 |
| 2025-09-04 | 21.00 | 21.65 | 0.64 | 3.05% | 21.00 | 21.99 | 14003 | 3022.40 | 2.54% | 0.00 |
| 2025-09-03 | 21.73 | 21.01 | -0.73 | -3.36% | 21.00 | 21.96 | 10411 | 2233.96 | 1.89% | 0.00 |
| 2025-09-02 | 21.88 | 21.74 | -0.21 | -0.96% | 21.13 | 22.00 | 12201 | 2621.43 | 2.21% | 1.00 |
| 2025-09-01 | 21.25 | 21.95 | 0.59 | 2.76% | 21.23 | 22.17 | 14224 | 3101.28 | 2.58% | 0.00 |
| 2025-08-29 | 21.55 | 21.36 | -0.17 | -0.79% | 21.12 | 21.77 | 10956 | 2346.57 | 1.99% | 0.00 |
| 2025-08-28 | 21.69 | 21.53 | -0.05 | -0.23% | 20.52 | 22.30 | 21307 | 4574.23 | 3.87% | 0.00 |
| 2025-08-27 | 22.98 | 21.58 | -1.35 | -5.89% | 21.40 | 23.32 | 22685 | 5070.61 | 4.12% | 0.00 |
| 2025-08-26 | 22.63 | 22.93 | 0.24 | 1.06% | 22.02 | 23.19 | 11697 | 2676.29 | 2.12% | 0.00 |
| 2025-08-25 | 22.86 | 22.69 | -0.13 | -0.57% | 22.65 | 23.13 | 13357 | 3051.53 | 2.42% | 0.00 |
| 2025-08-22 | 23.23 | 22.82 | -0.48 | -2.06% | 22.71 | 23.49 | 13368 | 3065.94 | 2.43% | 0.00 |
| 2025-08-21 | 23.18 | 23.30 | 0.10 | 0.43% | 23.12 | 23.55 | 14516 | 3385.01 | 2.63% | 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。
