| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.74 | 7.76 | 0.02 | 0.26% | 7.62 | 7.79 | 281111 | 21741.75 | 0.61% |
| 2026-03-24 | 7.70 | 7.74 | 0.12 | 1.57% | 7.62 | 7.84 | 407722 | 31593.15 | 0.88% |
| 2026-03-23 | 7.84 | 7.62 | -0.25 | -3.18% | 7.58 | 7.85 | 602639 | 46495.79 | 1.30% |
| 2026-03-20 | 7.81 | 7.87 | 0.06 | 0.77% | 7.77 | 8.00 | 449096 | 35504.12 | 0.97% |
| 2026-03-19 | 7.73 | 7.81 | 0.06 | 0.77% | 7.71 | 7.89 | 371760 | 29134.84 | 0.80% |
| 2026-03-18 | 7.73 | 7.75 | 0.02 | 0.26% | 7.69 | 7.82 | 343096 | 26627.93 | 0.74% |
| 2026-03-17 | 7.65 | 7.73 | 0.09 | 1.18% | 7.62 | 7.80 | 377544 | 29230.50 | 0.82% |
| 2026-03-16 | 7.57 | 7.64 | 0.08 | 1.06% | 7.53 | 7.67 | 385181 | 29365.58 | 0.83% |
| 2026-03-13 | 7.44 | 7.56 | 0.13 | 1.75% | 7.42 | 7.58 | 511650 | 38475.20 | 1.11% |
| 2026-03-12 | 7.29 | 7.43 | 0.17 | 2.34% | 7.27 | 7.52 | 486832 | 36111.81 | 1.05% |
| 2026-03-11 | 7.07 | 7.26 | 0.19 | 2.69% | 7.05 | 7.28 | 343611 | 24756.53 | 0.74% |
| 2026-03-10 | 7.03 | 7.07 | 0.06 | 0.86% | 7.02 | 7.08 | 168253 | 11858.72 | 0.36% |
| 2026-03-09 | 7.07 | 7.01 | -0.01 | -0.14% | 7.00 | 7.09 | 283656 | 19965.20 | 0.61% |
| 2026-03-06 | 6.91 | 7.02 | 0.11 | 1.59% | 6.89 | 7.04 | 221434 | 15462.58 | 0.48% |
| 2026-03-05 | 7.02 | 6.91 | -0.07 | -1.00% | 6.89 | 7.04 | 281975 | 19644.45 | 0.61% |
| 2026-03-04 | 7.20 | 6.98 | -0.24 | -3.32% | 6.96 | 7.21 | 474657 | 33466.85 | 1.03% |
| 2026-03-03 | 7.26 | 7.22 | -0.03 | -0.41% | 7.21 | 7.33 | 333366 | 24197.96 | 0.72% |
| 2026-03-02 | 7.26 | 7.25 | -0.07 | -0.96% | 7.20 | 7.29 | 303256 | 21978.48 | 0.66% |
| 2026-02-27 | 7.26 | 7.32 | 0.06 | 0.83% | 7.21 | 7.33 | 483062 | 35287.69 | 1.04% |
| 2026-02-26 | 7.29 | 7.26 | -0.02 | -0.27% | 7.24 | 7.37 | 219860 | 15997.27 | 0.48% |
| 2026-02-25 | 7.26 | 7.28 | 0.02 | 0.28% | 7.26 | 7.38 | 230689 | 16885.90 | 0.50% |
| 2026-02-24 | 7.28 | 7.26 | 0.01 | 0.14% | 7.25 | 7.30 | 197072 | 14327.46 | 0.43% |
| 2026-02-13 | 7.40 | 7.25 | -0.16 | -2.16% | 7.24 | 7.41 | 243318 | 17775.13 | 0.53% |
| 2026-02-12 | 7.47 | 7.41 | -0.06 | -0.80% | 7.41 | 7.52 | 176110 | 13144.93 | 0.38% |
| 2026-02-11 | 7.46 | 7.47 | 0.04 | 0.54% | 7.43 | 7.49 | 156852 | 11711.47 | 0.34% |
| 2026-02-10 | 7.43 | 7.43 | 0.03 | 0.41% | 7.40 | 7.50 | 151330 | 11273.52 | 0.33% |
| 2026-02-09 | 7.38 | 7.40 | 0.03 | 0.41% | 7.36 | 7.43 | 149102 | 11041.77 | 0.32% |
| 2026-02-06 | 7.41 | 7.37 | -0.04 | -0.54% | 7.35 | 7.43 | 183007 | 13533.30 | 0.40% |
| 2026-02-05 | 7.34 | 7.41 | 0.10 | 1.37% | 7.30 | 7.44 | 250401 | 18481.46 | 0.54% |
| 2026-02-04 | 7.21 | 7.31 | 0.10 | 1.39% | 7.19 | 7.33 | 230269 | 16780.93 | 0.50% |
| 2026-02-03 | 7.22 | 7.21 | 0.02 | 0.28% | 7.18 | 7.31 | 209982 | 15174.99 | 0.45% |
| 2026-02-02 | 7.36 | 7.19 | -0.16 | -2.18% | 7.19 | 7.39 | 302205 | 22033.49 | 0.65% |
| 2026-01-30 | 7.45 | 7.35 | -0.10 | -1.34% | 7.33 | 7.46 | 194826 | 14381.08 | 0.42% |
| 2026-01-29 | 7.36 | 7.45 | 0.09 | 1.22% | 7.33 | 7.46 | 255720 | 18980.18 | 0.55% |
| 2026-01-28 | 7.34 | 7.36 | 0.03 | 0.41% | 7.32 | 7.43 | 223628 | 16492.01 | 0.48% |
| 2026-01-27 | 7.39 | 7.33 | -0.04 | -0.54% | 7.31 | 7.40 | 162254 | 11918.67 | 0.35% |
| 2026-01-26 | 7.44 | 7.37 | -0.07 | -0.94% | 7.35 | 7.47 | 195211 | 14427.70 | 0.42% |
| 2026-01-23 | 7.46 | 7.44 | 0.00 | 0.00% | 7.41 | 7.46 | 154265 | 11465.42 | 0.33% |
| 2026-01-22 | 7.41 | 7.44 | 0.08 | 1.09% | 7.39 | 7.48 | 197484 | 14680.41 | 0.43% |
| 2026-01-21 | 7.37 | 7.36 | 0.00 | 0.00% | 7.33 | 7.38 | 144009 | 10586.50 | 0.31% |
| 2026-01-20 | 7.27 | 7.36 | 0.09 | 1.24% | 7.27 | 7.38 | 217827 | 15955.83 | 0.47% |
| 2026-01-19 | 7.26 | 7.27 | 0.00 | 0.00% | 7.25 | 7.31 | 174425 | 12700.95 | 0.38% |
| 2026-01-16 | 7.37 | 7.27 | -0.08 | -1.09% | 7.25 | 7.39 | 238622 | 17405.74 | 0.52% |
| 2026-01-15 | 7.39 | 7.35 | -0.05 | -0.68% | 7.34 | 7.40 | 205675 | 15154.89 | 0.44% |
| 2026-01-14 | 7.49 | 7.40 | -0.08 | -1.07% | 7.35 | 7.50 | 307523 | 22875.62 | 0.67% |
| 2026-01-13 | 7.50 | 7.48 | -0.03 | -0.40% | 7.46 | 7.53 | 191705 | 14366.37 | 0.41% |
| 2026-01-12 | 7.53 | 7.51 | -0.02 | -0.27% | 7.48 | 7.54 | 160754 | 12055.44 | 0.35% |
| 2026-01-09 | 7.48 | 7.53 | 0.04 | 0.53% | 7.48 | 7.55 | 180635 | 13575.56 | 0.39% |
| 2026-01-08 | 7.51 | 7.49 | -0.03 | -0.40% | 7.48 | 7.53 | 159088 | 11927.32 | 0.34% |
| 2026-01-07 | 7.56 | 7.52 | -0.03 | -0.40% | 7.51 | 7.57 | 159919 | 12051.14 | 0.35% |
| 2026-01-06 | 7.48 | 7.55 | 0.06 | 0.80% | 7.47 | 7.58 | 208469 | 15708.22 | 0.45% |
| 2026-01-05 | 7.57 | 7.49 | -0.11 | -1.45% | 7.44 | 7.58 | 323340 | 24194.83 | 0.70% |
| 2025-12-31 | 7.56 | 7.60 | 0.06 | 0.80% | 7.52 | 7.62 | 143069 | 10849.36 | 0.31% |
| 2025-12-30 | 7.51 | 7.54 | 0.03 | 0.40% | 7.47 | 7.55 | 121752 | 9149.85 | 0.26% |
| 2025-12-29 | 7.51 | 7.51 | 0.00 | 0.00% | 7.50 | 7.57 | 128809 | 9694.02 | 0.28% |
| 2025-12-26 | 7.53 | 7.51 | -0.02 | -0.27% | 7.49 | 7.55 | 126510 | 9509.99 | 0.27% |
| 2025-12-25 | 7.52 | 7.53 | 0.02 | 0.27% | 7.50 | 7.56 | 130863 | 9864.85 | 0.28% |
| 2025-12-24 | 7.50 | 7.51 | 0.00 | 0.00% | 7.48 | 7.57 | 154903 | 11644.44 | 0.34% |
| 2025-12-23 | 7.51 | 7.51 | -0.01 | -0.13% | 7.49 | 7.55 | 126558 | 9515.03 | 0.27% |
| 2025-12-22 | 7.62 | 7.52 | -0.10 | -1.31% | 7.52 | 7.63 | 184166 | 13935.55 | 0.40% |
| 2025-12-19 | 7.64 | 7.62 | -0.02 | -0.26% | 7.61 | 7.68 | 159456 | 12185.04 | 0.34% |
| 2025-12-18 | 7.57 | 7.64 | 0.06 | 0.79% | 7.55 | 7.65 | 155541 | 11828.06 | 0.34% |
| 2025-12-17 | 7.58 | 7.58 | -0.03 | -0.39% | 7.52 | 7.61 | 171041 | 12942.62 | 0.37% |
| 2025-12-16 | 7.53 | 7.61 | 0.08 | 1.06% | 7.51 | 7.62 | 310407 | 23558.58 | 0.67% |
| 2025-12-15 | 7.45 | 7.53 | 0.04 | 0.53% | 7.34 | 7.60 | 389204 | 29140.63 | 0.84% |
| 2025-12-12 | 7.41 | 7.49 | 0.06 | 0.81% | 7.35 | 7.49 | 617369 | 45604.19 | 1.34% |
| 2025-12-11 | 7.40 | 7.43 | 0.04 | 0.54% | 7.33 | 7.48 | 333898 | 24724.32 | 0.72% |
| 2025-12-10 | 7.42 | 7.39 | -0.03 | -0.40% | 7.36 | 7.45 | 243506 | 17999.86 | 0.53% |
| 2025-12-09 | 7.46 | 7.42 | -0.04 | -0.54% | 7.41 | 7.48 | 201669 | 15013.26 | 0.44% |
| 2025-12-08 | 7.52 | 7.46 | -0.06 | -0.80% | 7.44 | 7.53 | 194793 | 14541.83 | 0.42% |
| 2025-12-05 | 7.56 | 7.52 | -0.04 | -0.53% | 7.48 | 7.56 | 177357 | 13318.52 | 0.38% |
| 2025-12-04 | 7.54 | 7.56 | 0.03 | 0.40% | 7.53 | 7.59 | 158096 | 11944.08 | 0.34% |
| 2025-12-03 | 7.69 | 7.61 | -0.08 | -1.04% | 7.60 | 7.72 | 171757 | 13127.15 | 0.37% |
| 2025-12-02 | 7.76 | 7.69 | -0.05 | -0.65% | 7.63 | 7.76 | 186364 | 14320.30 | 0.40% |
| 2025-12-01 | 7.71 | 7.74 | 0.02 | 0.26% | 7.69 | 7.79 | 228787 | 17713.54 | 0.49% |
| 2025-11-28 | 7.71 | 7.72 | 0.04 | 0.52% | 7.64 | 7.73 | 136102 | 10477.72 | 0.29% |
| 2025-11-27 | 7.66 | 7.68 | 0.05 | 0.66% | 7.62 | 7.72 | 131639 | 10106.72 | 0.28% |
| 2025-11-26 | 7.60 | 7.63 | 0.05 | 0.66% | 7.57 | 7.65 | 141805 | 10791.12 | 0.31% |
| 2025-11-25 | 7.53 | 7.58 | 0.08 | 1.07% | 7.51 | 7.64 | 212255 | 16103.80 | 0.46% |
| 2025-11-24 | 7.61 | 7.50 | -0.12 | -1.57% | 7.50 | 7.65 | 262254 | 19787.62 | 0.57% |
雅戈尔(600177)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。
