| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.77 | 14.91 | 0.98 | 7.04% | 13.70 | 15.19 | 119057 | 17345.39 | 7.50% |
| 2025-04-02 | 13.77 | 13.93 | 0.17 | 1.24% | 13.69 | 14.07 | 25653 | 3565.21 | 1.62% |
| 2025-04-01 | 13.62 | 13.76 | 0.24 | 1.78% | 13.62 | 13.92 | 25612 | 3532.98 | 1.61% |
| 2025-03-31 | 13.50 | 13.52 | -0.05 | -0.37% | 13.22 | 13.57 | 28034 | 3757.97 | 1.77% |
| 2025-03-28 | 14.10 | 13.57 | -0.53 | -3.76% | 13.57 | 14.14 | 46889 | 6454.94 | 2.95% |
| 2025-03-27 | 14.41 | 14.10 | 0.24 | 1.73% | 13.82 | 14.60 | 81117 | 11463.98 | 5.11% |
| 2025-03-26 | 13.52 | 13.86 | 0.31 | 2.29% | 13.46 | 13.96 | 29623 | 4098.69 | 1.87% |
| 2025-03-25 | 13.50 | 13.55 | 0.13 | 0.97% | 13.26 | 13.58 | 20177 | 2716.35 | 1.27% |
| 2025-03-24 | 13.74 | 13.42 | -0.28 | -2.04% | 13.14 | 13.80 | 30892 | 4156.21 | 1.95% |
| 2025-03-21 | 13.81 | 13.70 | -0.07 | -0.51% | 13.58 | 13.86 | 22938 | 3142.00 | 1.44% |
| 2025-03-20 | 13.81 | 13.77 | -0.06 | -0.43% | 13.73 | 13.93 | 17973 | 2484.53 | 1.13% |
| 2025-03-19 | 13.99 | 13.83 | -0.13 | -0.93% | 13.78 | 14.00 | 19365 | 2685.00 | 1.22% |
| 2025-03-18 | 13.84 | 13.96 | 0.12 | 0.87% | 13.73 | 13.96 | 22720 | 3149.26 | 1.43% |
| 2025-03-17 | 13.55 | 13.84 | 0.28 | 2.06% | 13.48 | 13.94 | 33356 | 4582.64 | 2.10% |
| 2025-03-14 | 13.45 | 13.56 | 0.11 | 0.82% | 13.31 | 13.59 | 25760 | 3466.44 | 1.62% |
| 2025-03-13 | 13.60 | 13.45 | -0.05 | -0.37% | 13.27 | 13.69 | 23913 | 3211.84 | 1.51% |
| 2025-03-12 | 13.68 | 13.50 | -0.08 | -0.59% | 13.43 | 13.94 | 36424 | 4954.71 | 2.29% |
| 2025-03-11 | 13.20 | 13.58 | 0.24 | 1.80% | 13.12 | 13.62 | 27816 | 3716.99 | 1.75% |
| 2025-03-10 | 13.18 | 13.34 | 0.18 | 1.37% | 13.16 | 13.39 | 20428 | 2714.02 | 1.29% |
| 2025-03-07 | 13.13 | 13.16 | -0.01 | -0.08% | 13.07 | 13.40 | 25177 | 3326.88 | 1.59% |
| 2025-03-06 | 13.11 | 13.17 | 0.09 | 0.69% | 13.03 | 13.25 | 22832 | 3000.30 | 1.44% |
| 2025-03-05 | 13.07 | 13.08 | 0.02 | 0.15% | 12.83 | 13.13 | 21578 | 2795.74 | 1.36% |
| 2025-03-04 | 12.91 | 13.06 | 0.12 | 0.93% | 12.85 | 13.13 | 17180 | 2240.40 | 1.08% |
| 2025-03-03 | 12.85 | 12.94 | 0.09 | 0.70% | 12.85 | 13.09 | 22680 | 2949.27 | 1.43% |
| 2025-02-28 | 13.10 | 12.85 | -0.33 | -2.50% | 12.79 | 13.25 | 22501 | 2927.98 | 1.42% |
| 2025-02-27 | 12.97 | 13.18 | 0.21 | 1.62% | 12.90 | 13.20 | 27314 | 3567.13 | 1.72% |
| 2025-02-26 | 12.83 | 12.97 | 0.12 | 0.93% | 12.83 | 13.03 | 15931 | 2063.75 | 1.00% |
| 2025-02-25 | 12.89 | 12.85 | -0.14 | -1.08% | 12.82 | 12.98 | 14832 | 1911.27 | 0.93% |
| 2025-02-24 | 12.92 | 12.99 | 0.06 | 0.46% | 12.83 | 13.05 | 19730 | 2560.31 | 1.24% |
| 2025-02-21 | 13.08 | 12.93 | -0.11 | -0.84% | 12.81 | 13.08 | 21314 | 2753.53 | 1.34% |
| 2025-02-20 | 13.03 | 13.04 | 0.01 | 0.08% | 13.00 | 13.15 | 15076 | 1969.08 | 0.95% |
| 2025-02-19 | 12.79 | 13.03 | 0.29 | 2.28% | 12.64 | 13.03 | 15346 | 1986.46 | 0.97% |
| 2025-02-18 | 13.05 | 12.74 | -0.30 | -2.30% | 12.61 | 13.10 | 24027 | 3085.19 | 1.51% |
| 2025-02-17 | 12.86 | 13.04 | 0.22 | 1.72% | 12.82 | 13.16 | 23056 | 3002.41 | 1.45% |
| 2025-02-14 | 12.89 | 12.82 | 0.00 | 0.00% | 12.77 | 12.91 | 15155 | 1943.76 | 0.95% |
| 2025-02-13 | 13.11 | 12.82 | -0.27 | -2.06% | 12.80 | 13.11 | 16508 | 2130.20 | 1.04% |
| 2025-02-12 | 13.14 | 13.09 | -0.05 | -0.38% | 12.96 | 13.18 | 18895 | 2468.01 | 1.19% |
| 2025-02-11 | 13.10 | 13.14 | 0.06 | 0.46% | 12.94 | 13.17 | 20069 | 2620.37 | 1.26% |
| 2025-02-10 | 13.06 | 13.08 | 0.02 | 0.15% | 12.99 | 13.15 | 17200 | 2243.75 | 1.08% |
| 2025-02-07 | 13.02 | 13.06 | 0.10 | 0.77% | 12.92 | 13.22 | 25022 | 3271.78 | 1.58% |
| 2025-02-06 | 12.90 | 12.96 | 0.07 | 0.54% | 12.70 | 12.97 | 22936 | 2949.71 | 1.44% |
| 2025-02-05 | 12.98 | 12.89 | -0.06 | -0.46% | 12.82 | 13.13 | 15021 | 1941.59 | 0.95% |
| 2025-01-27 | 13.05 | 12.95 | 0.04 | 0.31% | 12.91 | 13.15 | 19130 | 2495.43 | 1.20% |
| 2025-01-24 | 13.07 | 12.91 | -0.16 | -1.22% | 12.78 | 13.20 | 28478 | 3674.36 | 1.79% |
| 2025-01-23 | 12.75 | 13.07 | 0.56 | 4.48% | 12.71 | 13.24 | 44568 | 5805.99 | 2.81% |
| 2025-01-22 | 12.73 | 12.51 | -0.25 | -1.96% | 12.43 | 12.74 | 13927 | 1747.99 | 0.88% |
| 2025-01-21 | 12.99 | 12.76 | -0.15 | -1.16% | 12.63 | 12.99 | 23867 | 3051.39 | 1.50% |
| 2025-01-20 | 12.70 | 12.91 | 0.35 | 2.79% | 12.60 | 13.03 | 28036 | 3608.63 | 1.77% |
| 2025-01-17 | 12.31 | 12.56 | 0.20 | 1.62% | 12.25 | 12.73 | 27802 | 3475.08 | 1.75% |
| 2025-01-16 | 12.41 | 12.36 | 0.01 | 0.08% | 12.26 | 12.56 | 14766 | 1830.66 | 0.93% |
| 2025-01-15 | 12.43 | 12.35 | -0.01 | -0.08% | 12.29 | 12.52 | 18328 | 2270.77 | 1.15% |
| 2025-01-14 | 11.94 | 12.36 | 0.44 | 3.69% | 11.92 | 12.39 | 19482 | 2383.61 | 1.23% |
| 2025-01-13 | 11.81 | 11.92 | 0.02 | 0.17% | 11.54 | 11.95 | 23586 | 2767.74 | 1.49% |
| 2025-01-10 | 12.20 | 11.90 | -0.32 | -2.62% | 11.90 | 12.32 | 19289 | 2330.99 | 1.22% |
| 2025-01-09 | 12.35 | 12.22 | -0.09 | -0.73% | 12.13 | 12.39 | 15243 | 1865.18 | 0.96% |
| 2025-01-08 | 12.34 | 12.31 | -0.05 | -0.40% | 11.91 | 12.47 | 19155 | 2344.49 | 1.21% |
| 2025-01-07 | 11.90 | 12.36 | 0.46 | 3.87% | 11.87 | 12.37 | 18871 | 2282.48 | 1.19% |
| 2025-01-06 | 12.03 | 11.90 | 0.00 | 0.00% | 11.54 | 12.10 | 25673 | 3043.34 | 1.62% |
| 2025-01-03 | 12.66 | 11.90 | -0.71 | -5.63% | 11.90 | 12.71 | 31578 | 3856.14 | 1.99% |
| 2025-01-02 | 12.98 | 12.61 | -0.28 | -2.17% | 12.47 | 13.11 | 27051 | 3465.97 | 1.70% |
| 2024-12-31 | 13.06 | 12.89 | -0.16 | -1.23% | 12.82 | 13.21 | 23326 | 3029.04 | 1.47% |
| 2024-12-30 | 13.27 | 13.05 | -0.35 | -2.61% | 12.93 | 13.40 | 22013 | 2881.80 | 1.39% |
| 2024-12-27 | 13.08 | 13.40 | 0.39 | 3.00% | 12.92 | 13.68 | 33707 | 4515.71 | 2.12% |
| 2024-12-26 | 12.83 | 13.01 | 0.04 | 0.31% | 12.83 | 13.18 | 16441 | 2145.18 | 1.04% |
| 2024-12-25 | 13.43 | 12.97 | -0.46 | -3.43% | 12.72 | 13.43 | 34720 | 4509.25 | 2.19% |
| 2024-12-24 | 13.47 | 13.43 | -0.04 | -0.30% | 13.22 | 13.71 | 26325 | 3536.68 | 1.66% |
| 2024-12-23 | 14.36 | 13.47 | -0.85 | -5.94% | 13.30 | 14.46 | 52571 | 7214.05 | 3.31% |
| 2024-12-20 | 14.37 | 14.32 | -0.11 | -0.76% | 14.28 | 14.68 | 48733 | 7055.42 | 3.07% |
| 2024-12-19 | 14.00 | 14.43 | 0.29 | 2.05% | 13.75 | 14.67 | 61164 | 8694.70 | 3.85% |
| 2024-12-18 | 13.98 | 14.14 | 0.29 | 2.09% | 13.45 | 14.50 | 52150 | 7339.02 | 3.28% |
| 2024-12-17 | 14.59 | 13.85 | -0.64 | -4.42% | 13.81 | 14.67 | 50854 | 7145.43 | 3.20% |
| 2024-12-16 | 14.23 | 14.49 | 0.28 | 1.97% | 14.16 | 15.00 | 64273 | 9355.15 | 4.05% |
| 2024-12-13 | 14.54 | 14.21 | -0.40 | -2.74% | 14.19 | 14.65 | 48000 | 6894.77 | 3.02% |
| 2024-12-12 | 14.17 | 14.61 | 0.44 | 3.11% | 14.06 | 14.79 | 74856 | 10809.10 | 4.72% |
| 2024-12-11 | 13.76 | 14.17 | 0.55 | 4.04% | 13.70 | 14.30 | 65584 | 9215.18 | 4.13% |
| 2024-12-10 | 13.99 | 13.62 | -0.06 | -0.44% | 13.62 | 13.99 | 32149 | 4429.46 | 2.03% |
| 2024-12-09 | 13.84 | 13.68 | -0.08 | -0.58% | 13.51 | 13.84 | 35694 | 4878.33 | 2.25% |
| 2024-12-06 | 13.74 | 13.76 | 0.04 | 0.29% | 13.53 | 13.84 | 27783 | 3813.00 | 1.75% |
| 2024-12-05 | 13.57 | 13.72 | 0.16 | 1.18% | 13.48 | 13.76 | 22762 | 3105.65 | 1.43% |
| 2024-12-04 | 13.86 | 13.56 | -0.26 | -1.88% | 13.50 | 13.93 | 31451 | 4321.27 | 1.98% |
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。
