| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
