| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 7.58 | 7.46 | -0.12 | -1.58% | 7.45 | 7.60 | 244317 | 18383.43 | 0.53% |
| 2025-08-26 | 7.60 | 7.58 | -0.02 | -0.26% | 7.56 | 7.62 | 204411 | 15505.00 | 0.44% |
| 2025-08-25 | 7.48 | 7.60 | 0.12 | 1.60% | 7.48 | 7.61 | 359151 | 27104.10 | 0.78% |
| 2025-08-22 | 7.48 | 7.48 | 0.00 | 0.00% | 7.42 | 7.49 | 201474 | 15012.35 | 0.44% |
| 2025-08-21 | 7.47 | 7.48 | 0.01 | 0.13% | 7.46 | 7.50 | 186901 | 13980.60 | 0.40% |
| 2025-08-20 | 7.40 | 7.47 | 0.06 | 0.81% | 7.37 | 7.47 | 215891 | 16005.69 | 0.47% |
| 2025-08-19 | 7.43 | 7.41 | -0.02 | -0.27% | 7.39 | 7.44 | 177023 | 13113.63 | 0.38% |
| 2025-08-18 | 7.46 | 7.43 | -0.01 | -0.13% | 7.43 | 7.47 | 210784 | 15703.33 | 0.46% |
| 2025-08-15 | 7.41 | 7.44 | 0.03 | 0.40% | 7.38 | 7.46 | 182843 | 13575.91 | 0.40% |
| 2025-08-14 | 7.42 | 7.41 | 0.00 | 0.00% | 7.40 | 7.48 | 187392 | 13944.05 | 0.41% |
| 2025-08-13 | 7.43 | 7.41 | 0.00 | 0.00% | 7.39 | 7.44 | 182453 | 13534.76 | 0.39% |
| 2025-08-12 | 7.39 | 7.41 | 0.02 | 0.27% | 7.39 | 7.43 | 112871 | 8365.63 | 0.24% |
| 2025-08-11 | 7.42 | 7.39 | -0.03 | -0.40% | 7.39 | 7.43 | 144078 | 10669.72 | 0.31% |
| 2025-08-08 | 7.44 | 7.42 | -0.02 | -0.27% | 7.42 | 7.46 | 99920 | 7427.47 | 0.22% |
| 2025-08-07 | 7.42 | 7.44 | 0.01 | 0.13% | 7.40 | 7.47 | 154977 | 11521.32 | 0.34% |
| 2025-08-06 | 7.44 | 7.43 | -0.01 | -0.13% | 7.39 | 7.44 | 199580 | 14795.46 | 0.43% |
| 2025-08-05 | 7.38 | 7.44 | 0.06 | 0.81% | 7.37 | 7.46 | 136817 | 10156.71 | 0.30% |
| 2025-08-04 | 7.38 | 7.38 | 0.00 | 0.00% | 7.34 | 7.40 | 154562 | 11387.95 | 0.33% |
| 2025-08-01 | 7.32 | 7.38 | 0.03 | 0.41% | 7.32 | 7.42 | 201606 | 14901.58 | 0.44% |
| 2025-07-31 | 7.46 | 7.35 | -0.11 | -1.47% | 7.32 | 7.47 | 270158 | 19910.55 | 0.58% |
| 2025-07-30 | 7.45 | 7.46 | -0.01 | -0.13% | 7.44 | 7.51 | 174757 | 13073.17 | 0.38% |
| 2025-07-29 | 7.50 | 7.47 | -0.01 | -0.13% | 7.43 | 7.52 | 133575 | 9966.76 | 0.29% |
| 2025-07-28 | 7.60 | 7.48 | -0.11 | -1.45% | 7.47 | 7.61 | 210379 | 15814.39 | 0.46% |
| 2025-07-25 | 7.56 | 7.59 | 0.03 | 0.40% | 7.55 | 7.66 | 244884 | 18651.49 | 0.53% |
| 2025-07-24 | 7.53 | 7.56 | 0.03 | 0.40% | 7.52 | 7.58 | 181629 | 13724.34 | 0.39% |
| 2025-07-23 | 7.55 | 7.53 | 0.00 | 0.00% | 7.51 | 7.60 | 206592 | 15598.98 | 0.45% |
| 2025-07-22 | 7.50 | 7.53 | 0.04 | 0.53% | 7.46 | 7.53 | 225287 | 16887.10 | 0.49% |
| 2025-07-21 | 7.45 | 7.49 | 0.04 | 0.54% | 7.44 | 7.50 | 142872 | 10688.11 | 0.31% |
| 2025-07-18 | 7.45 | 7.45 | 0.02 | 0.27% | 7.42 | 7.46 | 119063 | 8861.59 | 0.26% |
| 2025-07-17 | 7.44 | 7.43 | 0.00 | 0.00% | 7.41 | 7.48 | 149468 | 11121.22 | 0.32% |
| 2025-07-16 | 7.44 | 7.43 | -0.01 | -0.13% | 7.40 | 7.49 | 158686 | 11818.57 | 0.34% |
| 2025-07-15 | 7.52 | 7.44 | -0.07 | -0.93% | 7.43 | 7.53 | 193091 | 14431.16 | 0.42% |
| 2025-07-14 | 7.52 | 7.51 | 0.00 | 0.00% | 7.48 | 7.55 | 175451 | 13177.60 | 0.38% |
| 2025-07-11 | 7.47 | 7.51 | 0.04 | 0.54% | 7.45 | 7.54 | 247492 | 18556.70 | 0.54% |
| 2025-07-10 | 7.36 | 7.47 | 0.10 | 1.36% | 7.36 | 7.48 | 272867 | 20313.69 | 0.59% |
| 2025-07-09 | 7.34 | 7.37 | 0.03 | 0.41% | 7.34 | 7.39 | 161816 | 11936.18 | 0.35% |
| 2025-07-08 | 7.33 | 7.34 | 0.01 | 0.14% | 7.32 | 7.36 | 159036 | 11676.40 | 0.34% |
| 2025-07-07 | 7.30 | 7.33 | 0.04 | 0.55% | 7.24 | 7.33 | 150618 | 10982.05 | 0.33% |
| 2025-07-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.29 | 7.34 | 160504 | 11734.31 | 0.35% |
| 2025-07-03 | 7.30 | 7.30 | 0.01 | 0.14% | 7.29 | 7.34 | 163171 | 11938.68 | 0.35% |
| 2025-07-02 | 7.30 | 7.29 | 0.00 | 0.00% | 7.27 | 7.31 | 135331 | 9868.82 | 0.29% |
| 2025-07-01 | 7.32 | 7.29 | -0.01 | -0.14% | 7.26 | 7.32 | 168532 | 12283.02 | 0.36% |
| 2025-06-30 | 7.36 | 7.30 | -0.05 | -0.68% | 7.29 | 7.38 | 200766 | 14699.47 | 0.43% |
| 2025-06-27 | 7.35 | 7.35 | 0.03 | 0.41% | 7.32 | 7.43 | 246053 | 18162.78 | 0.53% |
| 2025-06-26 | 7.42 | 7.32 | -0.10 | -1.35% | 7.31 | 7.42 | 224061 | 16453.96 | 0.48% |
| 2025-06-25 | 7.28 | 7.42 | 0.17 | 2.34% | 7.27 | 7.42 | 316099 | 23266.17 | 0.68% |
| 2025-06-24 | 7.24 | 7.25 | 0.03 | 0.42% | 7.22 | 7.28 | 158792 | 11524.10 | 0.34% |
| 2025-06-23 | 7.28 | 7.22 | -0.07 | -0.96% | 7.20 | 7.29 | 165526 | 11961.11 | 0.36% |
| 2025-06-20 | 7.28 | 7.29 | 0.02 | 0.28% | 7.27 | 7.33 | 144715 | 10563.80 | 0.31% |
| 2025-06-19 | 7.27 | 7.27 | 0.00 | 0.00% | 7.23 | 7.30 | 125019 | 9086.51 | 0.27% |
| 2025-06-18 | 7.29 | 7.27 | -0.02 | -0.27% | 7.25 | 7.30 | 127177 | 9253.50 | 0.28% |
| 2025-06-17 | 7.30 | 7.29 | -0.01 | -0.14% | 7.28 | 7.33 | 90155 | 6579.96 | 0.19% |
| 2025-06-16 | 7.28 | 7.30 | 0.02 | 0.27% | 7.25 | 7.32 | 139120 | 10147.39 | 0.30% |
| 2025-06-13 | 7.35 | 7.28 | -0.07 | -0.95% | 7.27 | 7.38 | 257813 | 18835.26 | 0.56% |
| 2025-06-12 | 7.33 | 7.35 | 0.01 | 0.14% | 7.32 | 7.38 | 158354 | 11642.34 | 0.34% |
| 2025-06-11 | 7.33 | 7.34 | 0.01 | 0.14% | 7.32 | 7.37 | 137429 | 10100.16 | 0.30% |
| 2025-06-10 | 7.37 | 7.33 | -0.02 | -0.27% | 7.30 | 7.39 | 168876 | 12409.32 | 0.37% |
| 2025-06-09 | 7.30 | 7.35 | 0.07 | 0.96% | 7.28 | 7.38 | 187486 | 13789.02 | 0.41% |
| 2025-06-06 | 7.31 | 7.28 | 0.01 | 0.14% | 7.27 | 7.35 | 181682 | 13263.42 | 0.39% |
| 2025-06-05 | 7.51 | 7.47 | -0.05 | -0.66% | 7.45 | 7.55 | 261948 | 19602.47 | 0.57% |
| 2025-06-04 | 7.52 | 7.52 | 0.00 | 0.00% | 7.48 | 7.54 | 160369 | 12047.99 | 0.35% |
| 2025-06-03 | 7.50 | 7.52 | 0.01 | 0.13% | 7.44 | 7.53 | 232539 | 17420.19 | 0.50% |
| 2025-05-30 | 7.54 | 7.51 | -0.02 | -0.27% | 7.50 | 7.58 | 226871 | 17108.70 | 0.49% |
| 2025-05-29 | 7.46 | 7.53 | 0.09 | 1.21% | 7.45 | 7.54 | 161822 | 12151.80 | 0.35% |
| 2025-05-28 | 7.36 | 7.44 | 0.07 | 0.95% | 7.36 | 7.48 | 170920 | 12703.98 | 0.37% |
| 2025-05-27 | 7.34 | 7.37 | 0.04 | 0.55% | 7.32 | 7.37 | 125428 | 9218.62 | 0.27% |
| 2025-05-26 | 7.44 | 7.33 | -0.10 | -1.35% | 7.32 | 7.46 | 248538 | 18329.77 | 0.54% |
| 2025-05-23 | 7.50 | 7.43 | -0.07 | -0.93% | 7.43 | 7.53 | 179830 | 13469.26 | 0.39% |
| 2025-05-22 | 7.51 | 7.50 | -0.02 | -0.27% | 7.48 | 7.53 | 109033 | 8180.63 | 0.24% |
| 2025-05-21 | 7.50 | 7.52 | 0.03 | 0.40% | 7.49 | 7.54 | 149017 | 11213.35 | 0.32% |
| 2025-05-20 | 7.51 | 7.49 | -0.01 | -0.13% | 7.48 | 7.52 | 150326 | 11269.32 | 0.33% |
| 2025-05-19 | 7.48 | 7.50 | 0.01 | 0.13% | 7.46 | 7.54 | 157377 | 11812.78 | 0.34% |
| 2025-05-16 | 7.52 | 7.49 | -0.04 | -0.53% | 7.48 | 7.54 | 183386 | 13752.91 | 0.40% |
| 2025-05-15 | 7.59 | 7.53 | -0.07 | -0.92% | 7.53 | 7.63 | 166912 | 12628.33 | 0.36% |
| 2025-05-14 | 7.55 | 7.60 | 0.05 | 0.66% | 7.50 | 7.62 | 248751 | 18807.90 | 0.54% |
| 2025-05-13 | 7.65 | 7.55 | -0.04 | -0.53% | 7.55 | 7.66 | 272456 | 20662.04 | 0.59% |
| 2025-05-12 | 7.62 | 7.59 | -0.01 | -0.13% | 7.56 | 7.65 | 194078 | 14724.55 | 0.42% |
| 2025-05-09 | 7.57 | 7.60 | 0.04 | 0.53% | 7.56 | 7.65 | 189770 | 14446.51 | 0.41% |
| 2025-05-08 | 7.55 | 7.56 | 0.01 | 0.13% | 7.51 | 7.58 | 159083 | 12033.96 | 0.34% |
| 2025-05-07 | 7.53 | 7.55 | 0.06 | 0.80% | 7.51 | 7.59 | 204962 | 15451.38 | 0.44% |
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。
