| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 10.45 | 10.34 | -0.11 | -1.05% | 10.28 | 10.59 | 23300 | 2423.57 | 1.13% |
| 2026-03-25 | 10.32 | 10.45 | 0.21 | 2.05% | 10.26 | 10.48 | 25657 | 2671.17 | 1.24% |
| 2026-03-24 | 9.97 | 10.24 | 0.51 | 5.24% | 9.77 | 10.25 | 32283 | 3235.20 | 1.56% |
| 2026-03-23 | 10.25 | 9.73 | -0.73 | -6.98% | 9.62 | 10.28 | 48232 | 4797.42 | 2.34% |
| 2026-03-20 | 10.75 | 10.46 | -0.29 | -2.70% | 10.44 | 10.88 | 32636 | 3455.05 | 1.58% |
| 2026-03-19 | 11.00 | 10.75 | -0.38 | -3.41% | 10.69 | 11.09 | 32424 | 3514.10 | 1.57% |
| 2026-03-18 | 10.89 | 11.13 | 0.20 | 1.83% | 10.89 | 11.14 | 29200 | 3221.50 | 1.41% |
| 2026-03-17 | 11.18 | 10.93 | -0.24 | -2.15% | 10.91 | 11.24 | 27123 | 3006.58 | 1.31% |
| 2026-03-16 | 11.23 | 11.17 | -0.01 | -0.09% | 11.08 | 11.33 | 25639 | 2864.88 | 1.24% |
| 2026-03-13 | 11.14 | 11.18 | -0.04 | -0.36% | 11.14 | 11.38 | 24887 | 2800.90 | 1.21% |
| 2026-03-12 | 11.24 | 11.22 | -0.07 | -0.62% | 11.13 | 11.29 | 22010 | 2468.54 | 1.07% |
| 2026-03-11 | 11.33 | 11.29 | -0.07 | -0.62% | 11.24 | 11.41 | 15575 | 1762.40 | 0.75% |
| 2026-03-10 | 11.26 | 11.36 | 0.15 | 1.34% | 11.25 | 11.38 | 20186 | 2286.04 | 0.98% |
| 2026-03-09 | 11.23 | 11.21 | -0.15 | -1.32% | 11.05 | 11.33 | 29190 | 3262.64 | 1.41% |
| 2026-03-06 | 10.97 | 11.36 | 0.35 | 3.18% | 10.96 | 11.39 | 28385 | 3198.73 | 1.38% |
| 2026-03-05 | 11.01 | 11.01 | 0.08 | 0.73% | 10.97 | 11.16 | 27551 | 3050.25 | 1.33% |
| 2026-03-04 | 11.13 | 10.93 | -0.20 | -1.80% | 10.89 | 11.23 | 41591 | 4571.82 | 2.02% |
| 2026-03-03 | 11.24 | 11.13 | -0.13 | -1.15% | 11.13 | 11.43 | 41424 | 4678.27 | 2.01% |
| 2026-03-02 | 11.90 | 11.26 | -0.52 | -4.41% | 11.14 | 11.90 | 62602 | 7145.23 | 3.03% |
| 2026-02-27 | 11.68 | 11.78 | 0.06 | 0.51% | 11.61 | 11.81 | 24371 | 2853.67 | 1.18% |
| 2026-02-26 | 11.70 | 11.72 | 0.00 | 0.00% | 11.65 | 11.84 | 21854 | 2560.90 | 1.06% |
| 2026-02-25 | 11.79 | 11.72 | -0.05 | -0.42% | 11.71 | 11.91 | 32343 | 3814.33 | 1.57% |
| 2026-02-24 | 11.48 | 11.77 | 0.37 | 3.25% | 11.43 | 11.77 | 37005 | 4314.24 | 1.79% |
| 2026-02-13 | 11.50 | 11.40 | -0.08 | -0.70% | 11.38 | 11.58 | 40953 | 4692.76 | 1.98% |
| 2026-02-12 | 11.81 | 11.48 | -0.33 | -2.79% | 11.48 | 11.98 | 58663 | 6796.19 | 2.84% |
| 2026-02-11 | 11.94 | 11.81 | -0.10 | -0.84% | 11.77 | 11.95 | 35348 | 4189.09 | 1.71% |
| 2026-02-10 | 11.90 | 11.91 | 0.09 | 0.76% | 11.81 | 11.97 | 35070 | 4178.90 | 1.70% |
| 2026-02-09 | 11.76 | 11.82 | 0.12 | 1.03% | 11.70 | 11.82 | 24048 | 2831.05 | 1.17% |
| 2026-02-06 | 11.55 | 11.70 | 0.09 | 0.78% | 11.55 | 11.77 | 23420 | 2740.62 | 1.13% |
| 2026-02-05 | 11.70 | 11.61 | -0.09 | -0.77% | 11.60 | 11.79 | 20226 | 2360.16 | 0.98% |
| 2026-02-04 | 11.75 | 11.70 | 0.04 | 0.34% | 11.50 | 11.82 | 38770 | 4524.08 | 1.88% |
| 2026-02-03 | 11.55 | 11.66 | 0.16 | 1.39% | 11.48 | 11.68 | 29416 | 3411.78 | 1.43% |
| 2026-02-02 | 11.60 | 11.50 | -0.14 | -1.20% | 11.46 | 11.77 | 31657 | 3689.97 | 1.53% |
| 2026-01-30 | 11.50 | 11.64 | 0.14 | 1.22% | 11.48 | 11.70 | 34434 | 3994.92 | 1.67% |
| 2026-01-29 | 11.55 | 11.50 | -0.10 | -0.86% | 11.40 | 11.66 | 26760 | 3093.91 | 1.30% |
| 2026-01-28 | 11.68 | 11.60 | -0.11 | -0.94% | 11.53 | 11.71 | 23425 | 2718.32 | 1.14% |
| 2026-01-27 | 11.75 | 11.71 | -0.04 | -0.34% | 11.40 | 11.77 | 25580 | 2956.79 | 1.24% |
| 2026-01-26 | 11.77 | 11.75 | -0.02 | -0.17% | 11.64 | 11.85 | 34848 | 4086.91 | 1.69% |
| 2026-01-23 | 11.77 | 11.77 | 0.04 | 0.34% | 11.60 | 11.85 | 25016 | 2934.12 | 1.21% |
| 2026-01-22 | 11.69 | 11.73 | 0.10 | 0.86% | 11.63 | 11.78 | 19894 | 2331.95 | 0.96% |
| 2026-01-21 | 11.62 | 11.63 | 0.06 | 0.52% | 11.45 | 11.66 | 26502 | 3064.45 | 1.28% |
| 2026-01-20 | 11.59 | 11.57 | 0.01 | 0.09% | 11.48 | 11.62 | 27737 | 3203.47 | 1.34% |
| 2026-01-19 | 11.33 | 11.56 | 0.26 | 2.30% | 11.30 | 11.69 | 44357 | 5109.05 | 2.15% |
| 2026-01-16 | 11.28 | 11.30 | 0.03 | 0.27% | 11.19 | 11.32 | 23680 | 2664.45 | 1.15% |
| 2026-01-15 | 11.16 | 11.27 | 0.08 | 0.71% | 11.13 | 11.30 | 24106 | 2709.64 | 1.17% |
| 2026-01-14 | 11.26 | 11.19 | -0.04 | -0.36% | 11.08 | 11.35 | 36482 | 4096.79 | 1.77% |
| 2026-01-13 | 11.30 | 11.23 | -0.05 | -0.44% | 11.17 | 11.39 | 30891 | 3486.13 | 1.50% |
| 2026-01-12 | 11.16 | 11.28 | 0.12 | 1.08% | 11.14 | 11.28 | 30240 | 3392.63 | 1.47% |
| 2026-01-09 | 11.13 | 11.16 | 0.02 | 0.18% | 11.06 | 11.21 | 29687 | 3304.57 | 1.44% |
| 2026-01-08 | 10.96 | 11.14 | 0.13 | 1.18% | 10.95 | 11.14 | 22113 | 2449.14 | 1.07% |
| 2026-01-07 | 11.11 | 11.01 | -0.10 | -0.90% | 10.96 | 11.14 | 23003 | 2533.87 | 1.11% |
| 2026-01-06 | 11.13 | 11.11 | 0.07 | 0.63% | 11.05 | 11.20 | 19194 | 2134.90 | 0.93% |
| 2026-01-05 | 10.99 | 11.04 | 0.04 | 0.36% | 10.93 | 11.09 | 24614 | 2715.04 | 1.19% |
| 2025-12-31 | 11.04 | 11.00 | 0.00 | 0.00% | 10.87 | 11.06 | 15489 | 1698.55 | 0.75% |
| 2025-12-30 | 11.05 | 11.00 | -0.07 | -0.63% | 10.92 | 11.10 | 18660 | 2053.05 | 0.90% |
| 2025-12-29 | 11.22 | 11.07 | -0.10 | -0.90% | 10.98 | 11.22 | 20320 | 2248.84 | 0.98% |
| 2025-12-26 | 11.25 | 11.17 | -0.06 | -0.53% | 11.13 | 11.31 | 18235 | 2044.39 | 0.88% |
| 2025-12-25 | 11.20 | 11.23 | 0.08 | 0.72% | 11.15 | 11.31 | 20712 | 2329.81 | 1.00% |
| 2025-12-24 | 11.09 | 11.15 | 0.04 | 0.36% | 11.09 | 11.23 | 15593 | 1741.56 | 0.76% |
| 2025-12-23 | 11.16 | 11.11 | -0.05 | -0.45% | 11.07 | 11.21 | 17944 | 1994.47 | 0.87% |
| 2025-12-22 | 11.20 | 11.16 | 0.02 | 0.18% | 11.11 | 11.25 | 18296 | 2043.96 | 0.89% |
| 2025-12-19 | 10.94 | 11.14 | 0.19 | 1.74% | 10.92 | 11.20 | 19818 | 2195.44 | 0.96% |
| 2025-12-18 | 10.82 | 10.95 | 0.13 | 1.20% | 10.70 | 11.05 | 17603 | 1928.68 | 0.85% |
| 2025-12-17 | 10.74 | 10.82 | 0.02 | 0.19% | 10.60 | 10.85 | 18461 | 1979.13 | 0.89% |
| 2025-12-16 | 10.91 | 10.80 | -0.11 | -1.01% | 10.74 | 10.94 | 19431 | 2101.54 | 0.94% |
| 2025-12-15 | 10.85 | 10.91 | 0.08 | 0.74% | 10.73 | 10.97 | 18151 | 1975.60 | 0.88% |
| 2025-12-12 | 10.99 | 10.83 | -0.17 | -1.55% | 10.80 | 11.14 | 30915 | 3387.15 | 1.50% |
| 2025-12-11 | 11.23 | 11.00 | -0.22 | -1.96% | 10.99 | 11.27 | 27415 | 3037.65 | 1.33% |
| 2025-12-10 | 11.38 | 11.22 | -0.17 | -1.49% | 11.20 | 11.41 | 23282 | 2624.10 | 1.13% |
| 2025-12-09 | 11.40 | 11.39 | -0.01 | -0.09% | 11.21 | 11.50 | 28487 | 3241.63 | 1.38% |
| 2025-12-08 | 11.38 | 11.40 | 0.02 | 0.18% | 11.37 | 11.57 | 21844 | 2498.68 | 1.06% |
| 2025-12-05 | 11.27 | 11.38 | 0.11 | 0.98% | 11.17 | 11.43 | 17855 | 2017.15 | 0.87% |
| 2025-12-04 | 11.55 | 11.27 | -0.28 | -2.42% | 11.20 | 11.56 | 21181 | 2399.54 | 1.03% |
| 2025-12-03 | 11.63 | 11.55 | -0.08 | -0.69% | 11.45 | 11.63 | 15367 | 1770.77 | 0.74% |
| 2025-12-02 | 11.65 | 11.63 | -0.02 | -0.17% | 11.45 | 11.69 | 19041 | 2204.60 | 0.92% |
| 2025-12-01 | 11.73 | 11.65 | -0.03 | -0.26% | 11.61 | 11.82 | 24021 | 2816.66 | 1.16% |
| 2025-11-28 | 11.54 | 11.68 | 0.17 | 1.48% | 11.45 | 11.70 | 27050 | 3129.98 | 1.31% |
| 2025-11-27 | 11.49 | 11.51 | 0.08 | 0.70% | 11.33 | 11.58 | 24606 | 2824.51 | 1.19% |
| 2025-11-26 | 11.74 | 11.43 | -0.26 | -2.22% | 11.41 | 11.81 | 35396 | 4099.63 | 1.72% |
| 2025-11-25 | 11.67 | 11.69 | 0.07 | 0.60% | 11.60 | 11.88 | 21772 | 2556.23 | 1.05% |
上海雅仕(603329)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。
