| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 7.84 | 7.55 | -0.54 | -6.67% | 7.28 | 7.90 | 697247 | 53219.44 | 1.51% |
| 2025-04-03 | 8.15 | 8.09 | -0.10 | -1.22% | 8.06 | 8.19 | 339669 | 27522.03 | 0.73% |
| 2025-04-02 | 8.14 | 8.19 | 0.06 | 0.74% | 8.13 | 8.25 | 212013 | 17391.87 | 0.46% |
| 2025-04-01 | 8.07 | 8.13 | 0.06 | 0.74% | 8.03 | 8.19 | 275176 | 22351.40 | 0.60% |
| 2025-03-31 | 8.17 | 8.07 | -0.09 | -1.10% | 8.07 | 8.25 | 286873 | 23329.84 | 0.62% |
| 2025-03-28 | 8.13 | 8.16 | 0.03 | 0.37% | 8.11 | 8.19 | 186264 | 15187.83 | 0.40% |
| 2025-03-27 | 8.11 | 8.13 | 0.02 | 0.25% | 8.11 | 8.15 | 105698 | 8594.74 | 0.23% |
| 2025-03-26 | 8.13 | 8.11 | -0.02 | -0.25% | 8.11 | 8.15 | 128614 | 10454.64 | 0.28% |
| 2025-03-25 | 8.09 | 8.13 | 0.05 | 0.62% | 8.06 | 8.15 | 192322 | 15612.21 | 0.42% |
| 2025-03-24 | 8.05 | 8.08 | 0.03 | 0.37% | 8.05 | 8.12 | 199591 | 16132.37 | 0.43% |
| 2025-03-21 | 8.06 | 8.05 | 0.00 | 0.00% | 8.02 | 8.12 | 299221 | 24103.94 | 0.65% |
| 2025-03-20 | 8.12 | 8.05 | -0.06 | -0.74% | 8.04 | 8.13 | 283046 | 22855.63 | 0.61% |
| 2025-03-19 | 8.14 | 8.11 | -0.03 | -0.37% | 8.09 | 8.16 | 262470 | 21296.07 | 0.57% |
| 2025-03-18 | 8.17 | 8.14 | 0.00 | 0.00% | 8.10 | 8.17 | 188246 | 15288.99 | 0.41% |
| 2025-03-17 | 8.21 | 8.14 | -0.04 | -0.49% | 8.14 | 8.23 | 221563 | 18106.06 | 0.48% |
| 2025-03-14 | 8.13 | 8.18 | 0.06 | 0.74% | 8.11 | 8.20 | 342496 | 27940.13 | 0.74% |
| 2025-03-13 | 8.16 | 8.12 | -0.02 | -0.25% | 8.08 | 8.18 | 257141 | 20879.24 | 0.56% |
| 2025-03-12 | 8.27 | 8.14 | -0.14 | -1.69% | 8.13 | 8.27 | 209397 | 17113.66 | 0.45% |
| 2025-03-11 | 8.08 | 8.28 | 0.17 | 2.10% | 8.06 | 8.28 | 183277 | 15014.29 | 0.40% |
| 2025-03-10 | 8.22 | 8.11 | -0.12 | -1.46% | 8.09 | 8.24 | 234206 | 19020.37 | 0.51% |
| 2025-03-07 | 8.33 | 8.23 | -0.10 | -1.20% | 8.22 | 8.33 | 150149 | 12404.92 | 0.32% |
| 2025-03-06 | 8.34 | 8.33 | 0.00 | 0.00% | 8.23 | 8.37 | 203572 | 16886.39 | 0.44% |
| 2025-03-05 | 8.33 | 8.33 | 0.00 | 0.00% | 8.24 | 8.36 | 188557 | 15646.24 | 0.41% |
| 2025-03-04 | 8.06 | 8.33 | 0.24 | 2.97% | 8.05 | 8.33 | 272875 | 22434.80 | 0.59% |
| 2025-03-03 | 8.15 | 8.09 | -0.05 | -0.61% | 8.02 | 8.19 | 274181 | 22160.27 | 0.59% |
| 2025-02-28 | 8.25 | 8.24 | -0.01 | -0.12% | 8.18 | 8.37 | 248603 | 20511.66 | 0.54% |
| 2025-02-27 | 8.09 | 8.25 | 0.17 | 2.10% | 8.08 | 8.30 | 359313 | 29513.27 | 0.78% |
| 2025-02-26 | 8.04 | 8.08 | 0.02 | 0.25% | 8.04 | 8.14 | 226719 | 18327.05 | 0.49% |
| 2025-02-25 | 8.09 | 8.06 | -0.05 | -0.62% | 8.03 | 8.15 | 229924 | 18593.36 | 0.50% |
| 2025-02-24 | 8.11 | 8.11 | 0.01 | 0.12% | 8.07 | 8.15 | 181572 | 14733.23 | 0.39% |
| 2025-02-21 | 8.08 | 8.10 | 0.04 | 0.50% | 8.07 | 8.15 | 199663 | 16189.71 | 0.43% |
| 2025-02-20 | 8.06 | 8.06 | -0.01 | -0.12% | 8.03 | 8.10 | 153507 | 12391.40 | 0.33% |
| 2025-02-19 | 8.03 | 8.07 | 0.06 | 0.75% | 7.98 | 8.07 | 183096 | 14708.77 | 0.40% |
| 2025-02-18 | 8.06 | 8.01 | -0.05 | -0.62% | 8.00 | 8.12 | 209760 | 16908.05 | 0.45% |
| 2025-02-17 | 8.10 | 8.06 | -0.03 | -0.37% | 8.03 | 8.11 | 172253 | 13876.20 | 0.37% |
| 2025-02-14 | 8.18 | 8.09 | -0.07 | -0.86% | 8.05 | 8.19 | 226555 | 18333.73 | 0.49% |
| 2025-02-13 | 8.16 | 8.16 | 0.00 | 0.00% | 8.12 | 8.23 | 189150 | 15485.19 | 0.41% |
| 2025-02-12 | 8.18 | 8.16 | -0.05 | -0.61% | 8.09 | 8.21 | 194747 | 15835.86 | 0.42% |
| 2025-02-11 | 8.10 | 8.21 | 0.18 | 2.24% | 8.10 | 8.23 | 360594 | 29487.15 | 0.78% |
| 2025-02-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.99 | 8.13 | 188436 | 15163.44 | 0.41% |
| 2025-02-07 | 8.00 | 8.03 | 0.00 | 0.00% | 7.90 | 8.10 | 252213 | 20269.75 | 0.55% |
| 2025-02-06 | 8.09 | 8.03 | -0.07 | -0.86% | 7.99 | 8.17 | 284881 | 22874.85 | 0.62% |
| 2025-02-05 | 8.18 | 8.10 | -0.06 | -0.74% | 8.07 | 8.19 | 210922 | 17101.77 | 0.46% |
| 2025-01-27 | 8.14 | 8.16 | 0.03 | 0.37% | 8.12 | 8.20 | 171297 | 13984.69 | 0.37% |
| 2025-01-24 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.19 | 179282 | 14551.52 | 0.39% |
| 2025-01-23 | 8.04 | 8.08 | 0.09 | 1.13% | 8.04 | 8.15 | 170848 | 13823.03 | 0.37% |
| 2025-01-22 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.09 | 155265 | 12435.01 | 0.34% |
| 2025-01-21 | 8.15 | 8.07 | -0.04 | -0.49% | 8.04 | 8.17 | 157600 | 12735.45 | 0.34% |
| 2025-01-20 | 8.20 | 8.11 | -0.04 | -0.49% | 8.10 | 8.30 | 221404 | 18142.99 | 0.48% |
| 2025-01-17 | 8.16 | 8.15 | -0.03 | -0.37% | 8.08 | 8.24 | 147035 | 12012.46 | 0.32% |
| 2025-01-16 | 8.18 | 8.18 | 0.05 | 0.62% | 8.10 | 8.29 | 212506 | 17437.49 | 0.46% |
| 2025-01-15 | 8.22 | 8.13 | -0.09 | -1.09% | 8.10 | 8.30 | 239249 | 19549.35 | 0.52% |
| 2025-01-14 | 8.04 | 8.22 | 0.19 | 2.37% | 8.03 | 8.24 | 210302 | 17124.91 | 0.45% |
| 2025-01-13 | 8.10 | 8.03 | -0.08 | -0.99% | 7.98 | 8.12 | 188642 | 15149.87 | 0.41% |
| 2025-01-10 | 8.21 | 8.11 | -0.07 | -0.86% | 8.07 | 8.24 | 178267 | 14544.69 | 0.39% |
| 2025-01-09 | 8.37 | 8.18 | -0.21 | -2.50% | 8.17 | 8.42 | 230628 | 19049.15 | 0.50% |
| 2025-01-08 | 8.48 | 8.39 | -0.11 | -1.29% | 8.30 | 8.51 | 304097 | 25511.01 | 0.66% |
| 2025-01-07 | 8.52 | 8.50 | -0.04 | -0.47% | 8.43 | 8.58 | 223255 | 18982.83 | 0.48% |
| 2025-01-06 | 8.47 | 8.54 | -0.01 | -0.12% | 8.42 | 8.55 | 279014 | 23676.75 | 0.60% |
| 2025-01-03 | 8.66 | 8.55 | -0.11 | -1.27% | 8.51 | 8.70 | 373005 | 32055.10 | 0.81% |
| 2025-01-02 | 8.89 | 8.66 | -0.24 | -2.70% | 8.60 | 9.07 | 563773 | 49753.66 | 1.22% |
| 2024-12-31 | 8.92 | 8.90 | -0.01 | -0.11% | 8.88 | 9.05 | 401248 | 35938.40 | 0.87% |
| 2024-12-30 | 8.87 | 8.91 | 0.04 | 0.45% | 8.77 | 8.93 | 352885 | 31238.25 | 0.76% |
| 2024-12-27 | 8.63 | 8.87 | 0.24 | 2.78% | 8.62 | 8.92 | 426693 | 37466.05 | 0.92% |
| 2024-12-26 | 8.67 | 8.63 | -0.05 | -0.58% | 8.60 | 8.78 | 300807 | 26009.61 | 0.65% |
| 2024-12-25 | 8.56 | 8.68 | 0.07 | 0.81% | 8.52 | 8.72 | 332905 | 28720.04 | 0.72% |
| 2024-12-24 | 8.56 | 8.61 | 0.02 | 0.23% | 8.48 | 8.64 | 355873 | 30514.31 | 0.77% |
| 2024-12-23 | 8.50 | 8.59 | 0.09 | 1.06% | 8.45 | 8.76 | 543608 | 46848.00 | 1.18% |
| 2024-12-20 | 8.42 | 8.50 | 0.05 | 0.59% | 8.41 | 8.70 | 489999 | 41905.34 | 1.06% |
| 2024-12-19 | 8.53 | 8.45 | -0.20 | -2.31% | 8.35 | 8.60 | 653502 | 55228.93 | 1.41% |
| 2024-12-18 | 8.85 | 8.65 | -0.73 | -7.78% | 8.56 | 8.99 | 1165994 | 101688.83 | 2.52% |
| 2024-12-17 | 9.00 | 9.38 | 0.33 | 3.65% | 8.50 | 9.96 | 1801451 | 169070.19 | 3.90% |
| 2024-12-16 | 8.62 | 9.05 | 0.49 | 5.72% | 8.55 | 9.17 | 1133547 | 100824.81 | 2.45% |
| 2024-12-13 | 8.53 | 8.56 | 0.02 | 0.23% | 8.45 | 8.66 | 666554 | 57213.18 | 1.44% |
| 2024-12-12 | 8.33 | 8.54 | 0.21 | 2.52% | 8.30 | 8.58 | 409488 | 34707.78 | 0.89% |
| 2024-12-11 | 8.12 | 8.33 | 0.19 | 2.33% | 8.10 | 8.34 | 326682 | 26999.09 | 0.71% |
| 2024-12-10 | 8.20 | 8.14 | 0.05 | 0.62% | 8.11 | 8.28 | 299701 | 24564.49 | 0.65% |
| 2024-12-09 | 8.08 | 8.09 | 0.04 | 0.50% | 8.00 | 8.14 | 209798 | 16964.64 | 0.45% |
| 2024-12-06 | 7.94 | 8.05 | 0.11 | 1.39% | 7.90 | 8.08 | 223980 | 17967.02 | 0.48% |
| 2024-12-05 | 7.91 | 7.94 | 0.03 | 0.38% | 7.81 | 7.95 | 208022 | 16374.89 | 0.45% |
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。
