| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 22.97 | 23.20 | 0.08 | 0.35% | 22.71 | 23.20 | 13371 | 3076.65 | 2.43% | 1.00 |
| 2025-08-19 | 22.89 | 23.12 | 0.57 | 2.53% | 22.10 | 23.29 | 20406 | 4651.49 | 3.70% | 0.00 |
| 2025-08-18 | 23.37 | 22.55 | 0.29 | 1.30% | 22.51 | 23.37 | 20053 | 4569.07 | 3.64% | 0.00 |
| 2025-08-15 | 22.56 | 22.26 | -0.17 | -0.76% | 22.16 | 22.72 | 11894 | 2663.47 | 2.16% | 0.00 |
| 2025-08-14 | 23.12 | 22.43 | -0.46 | -2.01% | 22.33 | 23.12 | 9994 | 2268.08 | 1.81% | 0.00 |
| 2025-08-13 | 23.09 | 22.89 | -0.18 | -0.78% | 22.60 | 23.19 | 9905 | 2272.23 | 1.80% | 0.00 |
| 2025-08-12 | 23.29 | 23.07 | -0.14 | -0.60% | 22.77 | 23.29 | 9761 | 2246.01 | 1.77% | 0.00 |
| 2025-08-11 | 23.05 | 23.21 | 0.16 | 0.69% | 22.88 | 23.28 | 12606 | 2915.19 | 2.29% | 0.00 |
| 2025-08-08 | 22.61 | 23.05 | 0.44 | 1.95% | 22.26 | 23.08 | 13414 | 3045.54 | 2.43% | 5.00 |
| 2025-08-07 | 22.81 | 22.61 | -0.20 | -0.88% | 22.53 | 22.85 | 9229 | 2092.29 | 1.67% | 0.00 |
| 2025-08-06 | 22.69 | 22.81 | 0.16 | 0.71% | 22.48 | 22.84 | 10729 | 2431.76 | 1.95% | 0.00 |
| 2025-08-05 | 22.49 | 22.65 | 0.30 | 1.34% | 22.35 | 22.88 | 13519 | 3056.73 | 2.45% | 0.00 |
| 2025-08-04 | 22.23 | 22.35 | 0.24 | 1.09% | 21.75 | 22.41 | 11402 | 2533.61 | 2.07% | 0.00 |
| 2025-08-01 | 21.78 | 22.11 | 0.44 | 2.03% | 21.39 | 22.20 | 12570 | 2759.61 | 2.28% | 0.00 |
| 2025-07-31 | 22.08 | 21.67 | -0.40 | -1.81% | 21.50 | 22.26 | 10993 | 2400.03 | 1.99% | 0.00 |
| 2025-07-30 | 22.10 | 22.07 | -0.06 | -0.27% | 21.78 | 22.31 | 10505 | 2313.85 | 1.91% | 0.20 |
| 2025-07-29 | 22.15 | 22.13 | -0.14 | -0.63% | 22.02 | 22.77 | 17245 | 3856.75 | 3.13% | 0.00 |
| 2025-07-28 | 22.36 | 22.27 | -0.24 | -1.07% | 22.08 | 22.53 | 15724 | 3508.73 | 2.85% | 0.00 |
| 2025-07-25 | 22.49 | 22.51 | 0.18 | 0.81% | 21.95 | 22.78 | 30749 | 6857.20 | 5.58% | 0.00 |
| 2025-07-24 | 21.93 | 22.33 | 0.68 | 3.14% | 21.66 | 22.66 | 26982 | 6008.87 | 4.90% | 0.00 |
| 2025-07-23 | 21.63 | 21.65 | 0.12 | 0.56% | 21.33 | 21.99 | 11046 | 2397.55 | 2.00% | 0.00 |
| 2025-07-22 | 21.82 | 21.53 | -0.29 | -1.33% | 21.40 | 21.91 | 8946 | 1933.00 | 1.62% | 0.00 |
| 2025-07-21 | 21.56 | 21.82 | 0.28 | 1.30% | 21.48 | 22.01 | 9066 | 1980.39 | 1.64% | 0.00 |
| 2025-07-18 | 21.40 | 21.54 | 0.15 | 0.70% | 21.25 | 21.62 | 8100 | 1737.28 | 1.47% | 0.00 |
| 2025-07-17 | 21.44 | 21.39 | 0.03 | 0.14% | 21.25 | 21.55 | 6193 | 1324.20 | 1.12% | 0.00 |
| 2025-07-16 | 21.35 | 21.36 | 0.03 | 0.14% | 21.02 | 21.56 | 9032 | 1931.64 | 1.64% | 0.00 |
| 2025-07-15 | 21.50 | 21.33 | -0.26 | -1.20% | 20.86 | 21.67 | 11799 | 2502.52 | 2.14% | 0.00 |
| 2025-07-14 | 21.19 | 21.59 | 0.47 | 2.23% | 21.07 | 21.66 | 10662 | 2277.70 | 1.93% | 0.00 |
| 2025-07-11 | 21.40 | 21.12 | -0.35 | -1.63% | 20.73 | 21.52 | 11610 | 2444.70 | 2.11% | 0.00 |
| 2025-07-10 | 21.99 | 21.47 | -0.14 | -0.65% | 21.21 | 22.16 | 11238 | 2417.99 | 2.04% | 0.00 |
| 2025-07-09 | 21.53 | 21.61 | 0.18 | 0.84% | 21.33 | 21.69 | 9629 | 2072.32 | 1.75% | 0.00 |
| 2025-07-08 | 21.28 | 21.43 | 0.29 | 1.37% | 21.12 | 21.95 | 12862 | 2755.84 | 2.33% | 0.00 |
| 2025-07-07 | 20.58 | 21.14 | 0.47 | 2.27% | 20.54 | 21.15 | 10964 | 2298.14 | 1.99% | 0.00 |
| 2025-07-04 | 20.97 | 20.67 | -0.30 | -1.43% | 20.52 | 21.13 | 8675 | 1792.46 | 1.57% | 0.00 |
| 2025-07-03 | 20.92 | 20.97 | 0.06 | 0.29% | 20.74 | 21.20 | 14062 | 2942.57 | 2.55% | 0.00 |
| 2025-07-02 | 20.98 | 20.91 | -0.02 | -0.10% | 20.64 | 20.98 | 8781 | 1832.28 | 1.59% | 0.00 |
| 2025-07-01 | 20.99 | 20.93 | 0.02 | 0.10% | 20.40 | 21.08 | 9187 | 1918.81 | 1.67% | 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。
