| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.77 | 7.62 | -0.15 | -1.93% | 7.58 | 7.77 | 255088 | 19530.24 | 0.55% |
| 2025-11-20 | 7.72 | 7.77 | 0.06 | 0.78% | 7.70 | 7.81 | 170293 | 13200.41 | 0.37% |
| 2025-11-19 | 7.70 | 7.71 | 0.00 | 0.00% | 7.68 | 7.77 | 155867 | 12058.41 | 0.34% |
| 2025-11-18 | 7.70 | 7.71 | 0.02 | 0.26% | 7.66 | 7.75 | 149108 | 11482.68 | 0.32% |
| 2025-11-17 | 7.76 | 7.69 | -0.04 | -0.52% | 7.66 | 7.77 | 149632 | 11526.66 | 0.32% |
| 2025-11-14 | 7.76 | 7.73 | -0.03 | -0.39% | 7.73 | 7.86 | 157773 | 12297.23 | 0.34% |
| 2025-11-13 | 7.78 | 7.76 | -0.02 | -0.26% | 7.69 | 7.79 | 189793 | 14680.75 | 0.41% |
| 2025-11-12 | 7.68 | 7.78 | 0.10 | 1.30% | 7.64 | 7.91 | 315625 | 24582.69 | 0.68% |
| 2025-11-11 | 7.70 | 7.68 | -0.01 | -0.13% | 7.61 | 7.70 | 162944 | 12469.41 | 0.35% |
| 2025-11-10 | 7.62 | 7.69 | 0.08 | 1.05% | 7.60 | 7.70 | 193373 | 14822.29 | 0.42% |
| 2025-11-07 | 7.60 | 7.61 | 0.01 | 0.13% | 7.58 | 7.63 | 123782 | 9421.53 | 0.27% |
| 2025-11-06 | 7.55 | 7.60 | 0.05 | 0.66% | 7.52 | 7.67 | 180387 | 13738.31 | 0.39% |
| 2025-11-05 | 7.59 | 7.55 | -0.05 | -0.66% | 7.53 | 7.63 | 152419 | 11553.44 | 0.33% |
| 2025-11-04 | 7.56 | 7.60 | 0.05 | 0.66% | 7.51 | 7.64 | 170016 | 12898.16 | 0.37% |
| 2025-11-03 | 7.51 | 7.55 | 0.05 | 0.67% | 7.47 | 7.56 | 157660 | 11857.61 | 0.34% |
| 2025-10-31 | 7.49 | 7.50 | 0.01 | 0.13% | 7.45 | 7.53 | 175268 | 13128.67 | 0.38% |
| 2025-10-30 | 7.49 | 7.49 | 0.00 | 0.00% | 7.47 | 7.52 | 133862 | 10031.60 | 0.29% |
| 2025-10-29 | 7.50 | 7.49 | -0.01 | -0.13% | 7.47 | 7.51 | 102618 | 7687.98 | 0.22% |
| 2025-10-28 | 7.53 | 7.50 | -0.03 | -0.40% | 7.49 | 7.57 | 141457 | 10642.79 | 0.31% |
| 2025-10-27 | 7.63 | 7.53 | -0.08 | -1.05% | 7.52 | 7.64 | 170216 | 12866.54 | 0.37% |
| 2025-10-24 | 7.69 | 7.61 | -0.08 | -1.04% | 7.61 | 7.71 | 157873 | 12063.35 | 0.34% |
| 2025-10-23 | 7.64 | 7.69 | 0.05 | 0.65% | 7.62 | 7.71 | 183776 | 14105.46 | 0.40% |
| 2025-10-22 | 7.60 | 7.64 | 0.03 | 0.39% | 7.60 | 7.67 | 148030 | 11308.38 | 0.32% |
| 2025-10-21 | 7.60 | 7.61 | 0.03 | 0.40% | 7.58 | 7.65 | 182157 | 13877.98 | 0.39% |
| 2025-10-20 | 7.60 | 7.58 | -0.01 | -0.13% | 7.51 | 7.63 | 205450 | 15546.75 | 0.44% |
| 2025-10-17 | 7.64 | 7.59 | -0.04 | -0.52% | 7.57 | 7.67 | 230791 | 17580.71 | 0.50% |
| 2025-10-16 | 7.54 | 7.63 | 0.09 | 1.19% | 7.53 | 7.68 | 271374 | 20728.39 | 0.59% |
| 2025-10-15 | 7.50 | 7.54 | 0.05 | 0.67% | 7.47 | 7.59 | 265777 | 20090.99 | 0.57% |
| 2025-10-14 | 7.43 | 7.49 | 0.06 | 0.81% | 7.39 | 7.54 | 352703 | 26379.12 | 0.76% |
| 2025-10-13 | 7.38 | 7.43 | -0.02 | -0.27% | 7.35 | 7.45 | 287800 | 21285.53 | 0.62% |
| 2025-10-10 | 7.36 | 7.45 | 0.08 | 1.09% | 7.35 | 7.45 | 287877 | 21370.23 | 0.62% |
| 2025-10-09 | 7.40 | 7.37 | -0.04 | -0.54% | 7.33 | 7.41 | 252649 | 18599.75 | 0.55% |
| 2025-09-30 | 7.41 | 7.41 | -0.02 | -0.27% | 7.37 | 7.43 | 156652 | 11601.02 | 0.34% |
| 2025-09-29 | 7.45 | 7.43 | -0.01 | -0.13% | 7.35 | 7.45 | 226835 | 16763.71 | 0.49% |
| 2025-09-26 | 7.39 | 7.44 | 0.05 | 0.68% | 7.37 | 7.44 | 205289 | 15220.09 | 0.44% |
| 2025-09-25 | 7.40 | 7.39 | -0.01 | -0.14% | 7.35 | 7.44 | 199137 | 14727.61 | 0.43% |
| 2025-09-24 | 7.40 | 7.40 | 0.00 | 0.00% | 7.37 | 7.45 | 173541 | 12860.07 | 0.38% |
| 2025-09-23 | 7.42 | 7.40 | -0.03 | -0.40% | 7.33 | 7.42 | 196777 | 14506.86 | 0.43% |
| 2025-09-22 | 7.38 | 7.43 | 0.05 | 0.68% | 7.34 | 7.43 | 184659 | 13661.07 | 0.40% |
| 2025-09-19 | 7.34 | 7.38 | 0.04 | 0.54% | 7.30 | 7.40 | 194811 | 14304.82 | 0.42% |
| 2025-09-18 | 7.47 | 7.34 | -0.12 | -1.61% | 7.34 | 7.47 | 239074 | 17653.14 | 0.52% |
| 2025-09-17 | 7.30 | 7.46 | 0.17 | 2.33% | 7.27 | 7.46 | 341785 | 25252.81 | 0.74% |
| 2025-09-16 | 7.30 | 7.29 | -0.01 | -0.14% | 7.27 | 7.33 | 137918 | 10062.87 | 0.30% |
| 2025-09-15 | 7.33 | 7.30 | -0.02 | -0.27% | 7.27 | 7.33 | 156974 | 11449.28 | 0.34% |
| 2025-09-12 | 7.31 | 7.32 | 0.03 | 0.41% | 7.29 | 7.36 | 196595 | 14398.71 | 0.43% |
| 2025-09-11 | 7.36 | 7.37 | 0.00 | 0.00% | 7.32 | 7.39 | 200762 | 14763.59 | 0.43% |
| 2025-09-10 | 7.39 | 7.37 | -0.01 | -0.14% | 7.35 | 7.40 | 101315 | 7464.39 | 0.22% |
| 2025-09-09 | 7.35 | 7.38 | 0.03 | 0.41% | 7.33 | 7.39 | 152637 | 11236.73 | 0.33% |
| 2025-09-08 | 7.35 | 7.35 | -0.01 | -0.14% | 7.33 | 7.38 | 176612 | 12981.78 | 0.38% |
| 2025-09-05 | 7.36 | 7.36 | 0.00 | 0.00% | 7.30 | 7.37 | 154026 | 11288.49 | 0.33% |
| 2025-09-04 | 7.29 | 7.36 | 0.08 | 1.10% | 7.25 | 7.38 | 239997 | 17543.47 | 0.52% |
| 2025-09-03 | 7.34 | 7.28 | -0.05 | -0.68% | 7.28 | 7.35 | 190423 | 13902.94 | 0.41% |
| 2025-09-02 | 7.38 | 7.33 | -0.04 | -0.54% | 7.30 | 7.42 | 214083 | 15708.54 | 0.46% |
| 2025-09-01 | 7.39 | 7.37 | -0.12 | -1.60% | 7.28 | 7.42 | 368278 | 27096.19 | 0.80% |
| 2025-08-29 | 7.50 | 7.49 | 0.01 | 0.13% | 7.47 | 7.57 | 225395 | 16937.89 | 0.49% |
| 2025-08-28 | 7.46 | 7.48 | 0.02 | 0.27% | 7.38 | 7.49 | 227427 | 16918.75 | 0.49% |
| 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% |
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。
