| 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 | 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% |
| 2025-11-24 | 11.55 | 11.62 | 0.09 | 0.78% | 11.48 | 11.78 | 27081 | 3142.17 | 1.31% |
| 2025-11-21 | 12.08 | 11.53 | -0.60 | -4.95% | 11.51 | 12.17 | 44362 | 5217.02 | 2.15% |
| 2025-11-20 | 12.22 | 12.13 | -0.06 | -0.49% | 12.03 | 12.29 | 31257 | 3795.41 | 1.51% |
| 2025-11-19 | 12.22 | 12.19 | -0.08 | -0.65% | 12.13 | 12.41 | 39307 | 4809.66 | 1.90% |
| 2025-11-18 | 12.38 | 12.27 | -0.21 | -1.68% | 12.19 | 12.50 | 44348 | 5451.79 | 2.15% |
| 2025-11-17 | 12.40 | 12.48 | 0.08 | 0.65% | 12.32 | 12.52 | 45497 | 5659.78 | 2.20% |
| 2025-11-14 | 12.68 | 12.40 | -0.10 | -0.80% | 12.38 | 12.68 | 55290 | 6912.41 | 2.68% |
| 2025-11-13 | 12.20 | 12.50 | 0.30 | 2.46% | 12.14 | 12.63 | 80273 | 9988.73 | 3.89% |
| 2025-11-12 | 12.18 | 12.20 | -0.03 | -0.25% | 12.13 | 12.27 | 47566 | 5790.77 | 2.30% |
| 2025-11-11 | 12.19 | 12.23 | 0.02 | 0.16% | 12.13 | 12.34 | 52476 | 6426.07 | 2.54% |
| 2025-11-10 | 12.24 | 12.21 | -0.03 | -0.25% | 12.12 | 12.33 | 77756 | 9481.80 | 3.77% |
| 2025-11-07 | 12.05 | 12.24 | 0.19 | 1.58% | 11.93 | 12.32 | 88047 | 10643.76 | 4.27% |
| 2025-11-06 | 11.86 | 12.05 | 0.25 | 2.12% | 11.73 | 12.28 | 100177 | 12030.01 | 4.85% |
| 2025-11-05 | 11.77 | 11.80 | -0.03 | -0.25% | 11.72 | 11.87 | 40080 | 4734.48 | 1.94% |
| 2025-11-04 | 11.80 | 11.83 | -0.02 | -0.17% | 11.73 | 11.85 | 38289 | 4517.40 | 1.86% |
| 2025-11-03 | 11.68 | 11.85 | 0.20 | 1.72% | 11.67 | 11.87 | 54630 | 6426.80 | 2.65% |
| 2025-10-31 | 11.55 | 11.65 | 0.08 | 0.69% | 11.55 | 11.70 | 45570 | 5307.55 | 2.21% |
| 2025-10-30 | 11.73 | 11.57 | -0.27 | -2.28% | 11.55 | 11.79 | 60868 | 7089.72 | 2.95% |
| 2025-10-29 | 12.05 | 11.84 | -0.19 | -1.58% | 11.70 | 12.05 | 61632 | 7281.86 | 2.99% |
| 2025-10-28 | 11.98 | 12.03 | 0.05 | 0.42% | 11.89 | 12.11 | 73193 | 8794.20 | 3.55% |
| 2025-10-27 | 12.13 | 11.98 | -0.12 | -0.99% | 11.90 | 12.13 | 72739 | 8715.06 | 3.52% |
| 2025-10-24 | 12.18 | 12.10 | -0.03 | -0.25% | 12.02 | 12.28 | 104496 | 12684.79 | 5.06% |
| 2025-10-23 | 12.17 | 12.13 | 0.00 | 0.00% | 12.02 | 12.43 | 136895 | 16729.64 | 6.63% |
| 2025-10-22 | 12.50 | 12.13 | -0.48 | -3.81% | 12.11 | 12.51 | 230500 | 28317.30 | 11.17% |
| 2025-10-21 | 11.55 | 12.61 | 1.15 | 10.03% | 11.52 | 12.61 | 183186 | 22460.93 | 8.88% |
| 2025-10-20 | 11.28 | 11.46 | 0.26 | 2.32% | 11.22 | 11.48 | 31357 | 3572.94 | 1.52% |
| 2025-10-17 | 11.18 | 11.20 | -0.04 | -0.36% | 11.15 | 11.35 | 32683 | 3678.66 | 1.58% |
| 2025-10-16 | 11.28 | 11.24 | -0.05 | -0.44% | 11.14 | 11.30 | 24482 | 2746.81 | 1.19% |
| 2025-10-15 | 11.25 | 11.29 | 0.02 | 0.18% | 11.14 | 11.33 | 29163 | 3282.44 | 1.41% |
| 2025-10-14 | 11.19 | 11.27 | 0.12 | 1.08% | 11.15 | 11.32 | 37405 | 4204.70 | 1.81% |
| 2025-10-13 | 10.92 | 11.15 | -0.10 | -0.89% | 10.77 | 11.21 | 33477 | 3702.88 | 1.62% |
| 2025-10-10 | 11.10 | 11.25 | 0.12 | 1.08% | 11.07 | 11.29 | 27654 | 3103.05 | 1.34% |
| 2025-10-09 | 11.16 | 11.13 | -0.01 | -0.09% | 11.02 | 11.16 | 23409 | 2597.65 | 1.13% |
| 2025-09-30 | 11.24 | 11.14 | -0.06 | -0.54% | 11.07 | 11.25 | 19753 | 2202.40 | 0.96% |
| 2025-09-29 | 11.11 | 11.20 | 0.09 | 0.81% | 10.88 | 11.21 | 25087 | 2785.64 | 1.22% |
| 2025-09-26 | 11.05 | 11.11 | 0.06 | 0.54% | 10.93 | 11.21 | 22533 | 2501.02 | 1.09% |
| 2025-09-25 | 11.22 | 11.05 | -0.17 | -1.52% | 11.01 | 11.25 | 24120 | 2682.02 | 1.17% |
| 2025-09-24 | 11.00 | 11.22 | 0.19 | 1.72% | 10.87 | 11.22 | 37775 | 4202.56 | 1.83% |
| 2025-09-23 | 11.09 | 11.03 | -0.05 | -0.45% | 10.67 | 11.12 | 42492 | 4617.84 | 2.06% |
| 2025-09-22 | 11.32 | 11.08 | -0.22 | -1.95% | 11.01 | 11.34 | 31245 | 3470.49 | 1.51% |
| 2025-09-19 | 11.27 | 11.30 | 0.03 | 0.27% | 11.16 | 11.43 | 34306 | 3867.52 | 1.66% |
| 2025-09-18 | 11.61 | 11.27 | -0.33 | -2.84% | 11.14 | 11.65 | 51648 | 5876.25 | 2.50% |
| 2025-09-17 | 11.75 | 11.60 | -0.12 | -1.02% | 11.55 | 11.79 | 37122 | 4315.04 | 1.80% |
| 2025-09-16 | 11.52 | 11.72 | 0.23 | 2.00% | 11.48 | 11.74 | 45468 | 5292.11 | 2.20% |
| 2025-09-15 | 11.43 | 11.49 | 0.08 | 0.70% | 11.32 | 11.65 | 36142 | 4139.32 | 1.75% |
| 2025-09-12 | 11.51 | 11.41 | -0.09 | -0.78% | 11.41 | 11.59 | 28272 | 3245.15 | 1.37% |
| 2025-09-11 | 11.43 | 11.50 | 0.05 | 0.44% | 11.28 | 11.50 | 28822 | 3282.89 | 1.40% |
| 2025-09-10 | 11.45 | 11.45 | 0.00 | 0.00% | 11.40 | 11.58 | 23640 | 2711.60 | 1.15% |
| 2025-09-09 | 11.62 | 11.45 | -0.14 | -1.21% | 11.37 | 11.62 | 30504 | 3506.47 | 1.48% |
| 2025-09-08 | 11.38 | 11.59 | 0.22 | 1.93% | 11.38 | 11.63 | 42856 | 4943.32 | 2.08% |
| 2025-09-05 | 11.41 | 11.37 | 0.00 | 0.00% | 11.22 | 11.45 | 39736 | 4510.42 | 1.93% |
| 2025-09-04 | 11.29 | 11.37 | 0.11 | 0.98% | 11.19 | 11.51 | 47251 | 5380.98 | 2.29% |
| 2025-09-03 | 11.58 | 11.26 | -0.31 | -2.68% | 11.20 | 11.61 | 35093 | 3996.88 | 1.70% |
| 2025-09-02 | 11.66 | 11.57 | -0.09 | -0.77% | 11.31 | 11.68 | 50646 | 5809.58 | 2.45% |
| 2025-09-01 | 11.63 | 11.66 | -0.05 | -0.43% | 11.41 | 11.89 | 60515 | 7075.25 | 2.93% |
| 2025-08-29 | 11.77 | 11.71 | -0.04 | -0.34% | 11.56 | 11.79 | 39564 | 4624.63 | 1.92% |
| 2025-08-28 | 11.83 | 11.75 | -0.14 | -1.18% | 11.31 | 12.07 | 68160 | 7945.05 | 3.30% |
| 2025-08-27 | 12.25 | 11.89 | -0.33 | -2.70% | 11.88 | 12.26 | 61332 | 7406.41 | 2.97% |
| 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% |
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。
