| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 12.07 | 12.22 | 0.16 | 1.33% | 11.96 | 12.28 | 55554 | 6763.42 | 2.69% |
| 2025-08-25 | 12.15 | 12.06 | -0.09 | -0.74% | 12.01 | 12.21 | 66541 | 8048.53 | 3.22% |
| 2025-08-22 | 12.39 | 12.15 | -0.22 | -1.78% | 12.10 | 12.39 | 57594 | 7011.62 | 2.79% |
| 2025-08-21 | 12.41 | 12.37 | -0.03 | -0.24% | 12.33 | 12.51 | 35359 | 4393.12 | 1.71% |
| 2025-08-20 | 12.24 | 12.40 | 0.13 | 1.06% | 12.20 | 12.40 | 37395 | 4609.38 | 1.81% |
| 2025-08-19 | 12.12 | 12.27 | 0.14 | 1.15% | 12.06 | 12.28 | 40644 | 4961.83 | 1.97% |
| 2025-08-18 | 12.14 | 12.13 | 0.06 | 0.50% | 12.03 | 12.30 | 61599 | 7506.15 | 2.98% |
| 2025-08-15 | 12.08 | 12.07 | -0.01 | -0.08% | 12.02 | 12.21 | 43121 | 5220.87 | 2.09% |
| 2025-08-14 | 12.26 | 12.08 | -0.18 | -1.47% | 12.07 | 12.29 | 45264 | 5504.87 | 2.19% |
| 2025-08-13 | 12.55 | 12.26 | -0.20 | -1.61% | 12.24 | 12.55 | 48938 | 6019.74 | 2.37% |
| 2025-08-12 | 12.58 | 12.46 | -0.09 | -0.72% | 12.41 | 12.63 | 31393 | 3922.87 | 1.52% |
| 2025-08-11 | 12.38 | 12.55 | 0.10 | 0.80% | 12.38 | 12.58 | 34930 | 4369.53 | 1.69% |
| 2025-08-08 | 12.39 | 12.45 | 0.04 | 0.32% | 12.22 | 12.48 | 38068 | 4696.59 | 1.84% |
| 2025-08-07 | 12.30 | 12.41 | 0.11 | 0.89% | 12.26 | 12.47 | 40981 | 5076.72 | 1.99% |
| 2025-08-06 | 12.37 | 12.30 | -0.01 | -0.08% | 12.16 | 12.37 | 28902 | 3536.13 | 1.40% |
| 2025-08-05 | 12.23 | 12.31 | 0.11 | 0.90% | 12.16 | 12.36 | 37210 | 4569.70 | 1.80% |
| 2025-08-04 | 12.13 | 12.20 | 0.07 | 0.58% | 12.06 | 12.24 | 28886 | 3518.81 | 1.40% |
| 2025-08-01 | 12.05 | 12.13 | 0.13 | 1.08% | 12.03 | 12.28 | 36831 | 4475.57 | 1.78% |
| 2025-07-31 | 12.20 | 12.00 | -0.25 | -2.04% | 11.96 | 12.24 | 40738 | 4919.36 | 1.97% |
| 2025-07-30 | 12.20 | 12.25 | 0.08 | 0.66% | 12.10 | 12.36 | 43738 | 5345.65 | 2.12% |
| 2025-07-29 | 12.20 | 12.17 | -0.02 | -0.16% | 11.99 | 12.26 | 41004 | 4961.26 | 1.99% |
| 2025-07-28 | 12.31 | 12.19 | -0.10 | -0.81% | 12.17 | 12.37 | 55093 | 6750.57 | 2.67% |
| 2025-07-25 | 12.06 | 12.29 | 0.30 | 2.50% | 11.92 | 12.31 | 63177 | 7678.32 | 3.06% |
| 2025-07-24 | 11.80 | 11.99 | 0.19 | 1.61% | 11.76 | 12.04 | 40731 | 4856.55 | 1.97% |
| 2025-07-23 | 11.85 | 11.80 | -0.05 | -0.42% | 11.76 | 11.94 | 34601 | 4095.61 | 1.68% |
| 2025-07-22 | 11.78 | 11.85 | 0.07 | 0.59% | 11.74 | 11.88 | 41762 | 4934.84 | 2.02% |
| 2025-07-21 | 11.67 | 11.78 | 0.15 | 1.29% | 11.63 | 11.86 | 49637 | 5843.79 | 2.41% |
| 2025-07-18 | 11.81 | 11.63 | -0.18 | -1.52% | 11.59 | 11.81 | 44929 | 5234.04 | 2.18% |
| 2025-07-17 | 11.66 | 11.81 | -0.01 | -0.08% | 11.65 | 11.85 | 53646 | 6311.12 | 2.60% |
| 2025-07-16 | 11.61 | 11.82 | 0.25 | 2.16% | 11.56 | 11.92 | 79365 | 9313.43 | 3.85% |
| 2025-07-15 | 11.62 | 11.57 | -0.07 | -0.60% | 11.36 | 11.66 | 44067 | 5065.07 | 2.14% |
| 2025-07-14 | 11.59 | 11.64 | 0.04 | 0.34% | 11.55 | 11.67 | 37580 | 4367.01 | 1.82% |
| 2025-07-11 | 11.58 | 11.60 | 0.02 | 0.17% | 11.37 | 11.65 | 47093 | 5414.76 | 2.28% |
| 2025-07-10 | 11.48 | 11.58 | 0.10 | 0.87% | 11.43 | 11.61 | 35401 | 4087.47 | 1.72% |
| 2025-07-09 | 11.48 | 11.48 | 0.00 | 0.00% | 11.41 | 11.53 | 28320 | 3248.81 | 1.37% |
| 2025-07-08 | 11.35 | 11.48 | 0.13 | 1.15% | 11.31 | 11.49 | 43549 | 4971.24 | 2.11% |
| 2025-07-07 | 11.22 | 11.35 | 0.13 | 1.16% | 11.05 | 11.42 | 41492 | 4691.87 | 2.01% |
| 2025-07-04 | 11.45 | 11.22 | -0.07 | -0.62% | 11.21 | 11.52 | 42688 | 4827.45 | 2.07% |
| 2025-07-03 | 11.37 | 11.29 | -0.05 | -0.44% | 11.25 | 11.37 | 31707 | 3586.80 | 1.54% |
| 2025-07-02 | 11.28 | 11.34 | 0.07 | 0.62% | 11.17 | 11.34 | 48308 | 5446.19 | 2.34% |
| 2025-07-01 | 11.25 | 11.27 | 0.02 | 0.18% | 11.12 | 11.36 | 38417 | 4321.40 | 1.86% |
| 2025-06-30 | 11.25 | 11.25 | 0.01 | 0.09% | 11.18 | 11.30 | 33882 | 3807.73 | 1.64% |
| 2025-06-27 | 11.09 | 11.24 | 0.17 | 1.54% | 11.09 | 11.36 | 42902 | 4827.19 | 2.08% |
| 2025-06-26 | 11.14 | 11.07 | -0.01 | -0.09% | 11.00 | 11.14 | 32945 | 3643.23 | 1.60% |
| 2025-06-25 | 11.02 | 11.08 | 0.11 | 1.00% | 10.88 | 11.09 | 39069 | 4301.99 | 1.89% |
| 2025-06-24 | 10.86 | 10.97 | 0.11 | 1.01% | 10.82 | 11.01 | 33913 | 3710.72 | 1.64% |
| 2025-06-23 | 10.55 | 10.86 | 0.31 | 2.94% | 10.52 | 10.87 | 46959 | 5061.35 | 2.28% |
| 2025-06-20 | 10.55 | 10.55 | 0.00 | 0.00% | 10.54 | 10.72 | 26146 | 2775.17 | 1.27% |
| 2025-06-19 | 10.97 | 10.55 | -0.42 | -3.83% | 10.51 | 10.97 | 43145 | 4611.17 | 2.09% |
| 2025-06-18 | 11.15 | 10.97 | -0.14 | -1.26% | 10.89 | 11.15 | 27533 | 3020.85 | 1.33% |
| 2025-06-17 | 11.16 | 11.11 | -0.05 | -0.45% | 11.01 | 11.22 | 29224 | 3238.00 | 1.42% |
| 2025-06-16 | 10.91 | 11.16 | 0.19 | 1.73% | 10.91 | 11.23 | 35333 | 3929.34 | 1.71% |
| 2025-06-13 | 11.29 | 10.97 | -0.38 | -3.35% | 10.91 | 11.33 | 54061 | 5982.56 | 2.62% |
| 2025-06-12 | 11.33 | 11.35 | 0.00 | 0.00% | 11.18 | 11.41 | 38722 | 4366.05 | 1.88% |
| 2025-06-11 | 11.41 | 11.35 | -0.02 | -0.18% | 11.34 | 11.48 | 39226 | 4478.24 | 1.90% |
| 2025-06-10 | 11.47 | 11.37 | -0.14 | -1.22% | 11.14 | 11.56 | 53575 | 6087.45 | 2.60% |
| 2025-06-09 | 11.42 | 11.51 | 0.10 | 0.88% | 11.35 | 11.55 | 49356 | 5653.43 | 2.39% |
| 2025-06-06 | 11.46 | 11.41 | -0.01 | -0.09% | 11.30 | 11.48 | 40628 | 4618.86 | 1.97% |
| 2025-06-05 | 14.92 | 14.87 | -0.07 | -0.47% | 14.77 | 15.00 | 38366 | 5704.55 | 2.42% |
| 2025-06-04 | 15.07 | 14.94 | -0.16 | -1.06% | 14.82 | 15.15 | 40173 | 5994.29 | 2.53% |
| 2025-06-03 | 14.75 | 15.10 | 0.20 | 1.34% | 14.71 | 15.17 | 34228 | 5154.88 | 2.16% |
| 2025-05-30 | 14.96 | 14.90 | -0.02 | -0.13% | 14.79 | 15.05 | 42706 | 6366.84 | 2.69% |
| 2025-05-29 | 14.54 | 14.92 | 0.39 | 2.68% | 14.52 | 15.09 | 48266 | 7192.92 | 3.04% |
| 2025-05-28 | 14.38 | 14.53 | 0.01 | 0.07% | 14.37 | 14.85 | 30523 | 4467.84 | 1.92% |
| 2025-05-27 | 14.56 | 14.52 | 0.02 | 0.14% | 14.36 | 14.63 | 27776 | 4023.80 | 1.75% |
| 2025-05-26 | 14.29 | 14.50 | 0.22 | 1.54% | 14.25 | 14.60 | 37289 | 5396.78 | 2.35% |
| 2025-05-23 | 14.77 | 14.28 | -0.54 | -3.64% | 14.27 | 14.82 | 65382 | 9462.43 | 4.12% |
| 2025-05-22 | 15.19 | 14.82 | -0.37 | -2.44% | 14.80 | 15.28 | 40647 | 6090.41 | 2.56% |
| 2025-05-21 | 15.09 | 15.19 | 0.07 | 0.46% | 14.88 | 15.34 | 54313 | 8205.22 | 3.42% |
| 2025-05-20 | 15.08 | 15.12 | -0.02 | -0.13% | 14.87 | 15.15 | 43624 | 6565.24 | 2.75% |
| 2025-05-19 | 14.74 | 15.14 | 0.34 | 2.30% | 14.74 | 15.29 | 70071 | 10571.06 | 4.41% |
| 2025-05-16 | 15.29 | 14.80 | -0.38 | -2.50% | 14.72 | 15.29 | 69760 | 10360.70 | 4.39% |
| 2025-05-15 | 15.46 | 15.18 | -0.43 | -2.75% | 15.12 | 15.61 | 84218 | 12914.54 | 5.30% |
| 2025-05-14 | 14.86 | 15.61 | 0.66 | 4.41% | 14.77 | 15.66 | 126301 | 19281.81 | 7.96% |
| 2025-05-13 | 14.85 | 14.95 | 0.25 | 1.70% | 14.62 | 15.08 | 67276 | 9986.43 | 4.24% |
| 2025-05-12 | 14.79 | 14.70 | -0.03 | -0.20% | 14.57 | 14.89 | 48038 | 7058.48 | 3.03% |
| 2025-05-09 | 15.00 | 14.73 | -0.26 | -1.73% | 14.63 | 15.09 | 51507 | 7605.97 | 3.24% |
| 2025-05-08 | 14.88 | 14.99 | 0.13 | 0.87% | 14.70 | 15.10 | 53664 | 8037.37 | 3.38% |
| 2025-05-07 | 15.15 | 14.86 | -0.12 | -0.80% | 14.70 | 15.35 | 86070 | 12938.43 | 5.42% |
| 2025-05-06 | 14.61 | 14.98 | 0.29 | 1.97% | 14.56 | 14.98 | 81403 | 12045.41 | 5.13% |
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。
