| 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 | 15.77 | 15.75 | -0.28 | -1.75% | 15.50 | 16.66 | 42804 | 6843.39 | 2.24% |
| 2025-04-02 | 15.88 | 16.03 | 0.11 | 0.69% | 15.66 | 16.15 | 23480 | 3739.04 | 1.23% |
| 2025-04-01 | 15.78 | 15.92 | 0.11 | 0.70% | 15.63 | 16.05 | 28750 | 4557.29 | 1.50% |
| 2025-03-31 | 15.40 | 15.81 | 0.47 | 3.06% | 14.91 | 16.15 | 39393 | 6138.14 | 2.06% |
| 2025-03-28 | 15.68 | 15.34 | -0.25 | -1.60% | 15.00 | 15.82 | 38738 | 5939.33 | 2.02% |
| 2025-03-27 | 16.00 | 15.59 | -0.26 | -1.64% | 15.59 | 16.44 | 56599 | 9022.53 | 2.96% |
| 2025-03-26 | 16.18 | 15.85 | -0.52 | -3.18% | 15.70 | 16.47 | 65128 | 10407.20 | 3.40% |
| 2025-03-25 | 16.00 | 16.37 | 0.05 | 0.31% | 15.99 | 16.99 | 73489 | 12134.60 | 3.84% |
| 2025-03-24 | 15.93 | 16.32 | 0.39 | 2.45% | 15.50 | 16.92 | 84402 | 13648.68 | 4.41% |
| 2025-03-21 | 15.81 | 15.93 | -0.01 | -0.06% | 14.91 | 15.93 | 91508 | 14136.23 | 4.78% |
| 2025-03-20 | 14.81 | 15.94 | 0.98 | 6.55% | 14.81 | 16.46 | 123068 | 19472.27 | 6.43% |
| 2025-03-19 | 15.23 | 14.96 | 0.19 | 1.29% | 14.63 | 15.25 | 99600 | 14856.29 | 5.20% |
| 2025-03-18 | 13.53 | 14.77 | 1.34 | 9.98% | 13.35 | 14.77 | 57057 | 8150.87 | 2.98% |
| 2025-03-17 | 13.40 | 13.43 | -0.02 | -0.15% | 13.22 | 13.44 | 14895 | 1984.74 | 0.78% |
| 2025-03-14 | 13.14 | 13.45 | 0.33 | 2.52% | 12.98 | 13.59 | 24987 | 3319.78 | 1.31% |
| 2025-03-13 | 13.44 | 13.12 | -0.26 | -1.94% | 12.94 | 13.45 | 23719 | 3116.83 | 1.24% |
| 2025-03-12 | 13.38 | 13.38 | 0.00 | 0.00% | 13.27 | 13.50 | 26054 | 3486.95 | 1.36% |
| 2025-03-11 | 13.40 | 13.38 | 0.08 | 0.60% | 13.08 | 13.46 | 19020 | 2521.07 | 0.99% |
| 2025-03-10 | 13.52 | 13.30 | -0.26 | -1.92% | 13.18 | 13.65 | 29588 | 3944.92 | 1.55% |
| 2025-03-07 | 13.76 | 13.56 | -0.27 | -1.95% | 13.36 | 13.99 | 68240 | 9360.54 | 3.57% |
| 2025-03-06 | 13.35 | 13.83 | 0.68 | 5.17% | 13.03 | 14.47 | 93614 | 13207.86 | 4.89% |
| 2025-03-05 | 13.10 | 13.15 | 0.10 | 0.77% | 12.90 | 13.40 | 26639 | 3504.08 | 1.39% |
| 2025-03-04 | 12.87 | 13.05 | 0.10 | 0.77% | 12.70 | 13.07 | 26038 | 3359.12 | 1.36% |
| 2025-03-03 | 12.10 | 12.95 | 0.94 | 7.83% | 12.05 | 13.08 | 45452 | 5778.37 | 2.38% |
| 2025-02-28 | 12.37 | 12.01 | -0.37 | -2.99% | 11.98 | 12.37 | 14590 | 1770.06 | 0.76% |
| 2025-02-27 | 12.39 | 12.38 | -0.12 | -0.96% | 12.24 | 12.80 | 23802 | 2974.97 | 1.24% |
| 2025-02-26 | 12.49 | 12.50 | 0.04 | 0.32% | 12.26 | 12.51 | 23742 | 2950.54 | 1.24% |
| 2025-02-25 | 12.29 | 12.46 | 0.10 | 0.81% | 12.11 | 12.56 | 15760 | 1941.97 | 0.82% |
| 2025-02-24 | 12.22 | 12.36 | 0.14 | 1.15% | 12.17 | 12.47 | 17604 | 2166.62 | 0.92% |
| 2025-02-21 | 12.51 | 12.22 | -0.28 | -2.24% | 12.16 | 12.53 | 17824 | 2182.35 | 0.93% |
| 2025-02-20 | 12.46 | 12.50 | 0.11 | 0.89% | 12.40 | 12.66 | 22921 | 2866.54 | 1.20% |
| 2025-02-19 | 12.18 | 12.39 | 0.21 | 1.72% | 12.10 | 12.52 | 18252 | 2256.85 | 0.95% |
| 2025-02-18 | 12.50 | 12.18 | -0.34 | -2.72% | 12.03 | 12.53 | 21901 | 2688.24 | 1.14% |
| 2025-02-17 | 12.25 | 12.52 | 0.21 | 1.71% | 12.06 | 12.57 | 29032 | 3578.65 | 1.52% |
| 2025-02-14 | 12.43 | 12.31 | -0.04 | -0.32% | 12.05 | 12.74 | 44306 | 5438.20 | 2.32% |
| 2025-02-13 | 12.68 | 12.35 | -0.34 | -2.68% | 12.35 | 12.79 | 26719 | 3339.43 | 1.40% |
| 2025-02-12 | 12.80 | 12.69 | -0.07 | -0.55% | 12.55 | 12.87 | 21836 | 2764.91 | 1.14% |
| 2025-02-11 | 12.82 | 12.76 | 0.06 | 0.47% | 12.54 | 12.85 | 20656 | 2627.80 | 1.08% |
| 2025-02-10 | 12.95 | 12.70 | -0.35 | -2.68% | 12.60 | 13.07 | 35812 | 4548.61 | 1.87% |
| 2025-02-07 | 13.20 | 13.05 | -0.17 | -1.29% | 12.81 | 13.33 | 30060 | 3910.50 | 1.57% |
| 2025-02-06 | 12.88 | 13.22 | 0.34 | 2.64% | 12.60 | 13.22 | 20215 | 2609.61 | 1.06% |
| 2025-02-05 | 12.62 | 12.88 | 0.26 | 2.06% | 12.62 | 13.34 | 28784 | 3729.14 | 1.50% |
| 2025-01-27 | 12.80 | 12.62 | -0.12 | -0.94% | 12.52 | 12.90 | 13228 | 1680.03 | 0.69% |
| 2025-01-24 | 12.50 | 12.74 | 0.11 | 0.87% | 12.36 | 12.74 | 23835 | 2983.36 | 1.25% |
| 2025-01-23 | 12.80 | 12.63 | -0.16 | -1.25% | 12.58 | 12.99 | 24260 | 3087.52 | 1.27% |
| 2025-01-22 | 12.97 | 12.79 | -0.31 | -2.37% | 12.62 | 12.97 | 39975 | 5111.04 | 2.09% |
| 2025-01-21 | 12.65 | 13.10 | 0.40 | 3.15% | 12.46 | 13.10 | 32338 | 4119.28 | 1.69% |
| 2025-01-20 | 12.32 | 12.70 | 0.38 | 3.08% | 12.10 | 12.84 | 30787 | 3850.07 | 1.61% |
| 2025-01-17 | 12.14 | 12.32 | 0.17 | 1.40% | 11.93 | 12.68 | 38298 | 4750.03 | 2.00% |
| 2025-01-16 | 12.06 | 12.15 | -0.01 | -0.08% | 12.06 | 12.56 | 41308 | 5092.71 | 2.16% |
| 2025-01-15 | 11.95 | 12.16 | 0.08 | 0.66% | 11.92 | 12.48 | 32764 | 3977.00 | 1.71% |
| 2025-01-14 | 11.98 | 12.08 | 0.17 | 1.43% | 11.86 | 12.17 | 33281 | 4004.36 | 1.74% |
| 2025-01-13 | 11.47 | 11.91 | 0.09 | 0.76% | 11.43 | 11.98 | 25009 | 2937.14 | 1.31% |
| 2025-01-10 | 12.04 | 11.82 | -0.18 | -1.50% | 11.77 | 12.16 | 28823 | 3447.61 | 1.51% |
| 2025-01-09 | 11.51 | 12.00 | 0.49 | 4.26% | 11.31 | 12.17 | 42793 | 5077.27 | 2.24% |
| 2025-01-08 | 11.29 | 11.51 | 0.21 | 1.86% | 11.15 | 11.66 | 37534 | 4287.89 | 1.96% |
| 2025-01-07 | 11.00 | 11.30 | 0.47 | 4.34% | 10.70 | 11.44 | 32188 | 3609.64 | 1.68% |
| 2025-01-06 | 10.50 | 10.83 | 0.43 | 4.13% | 9.89 | 11.12 | 31036 | 3316.58 | 1.62% |
| 2025-01-03 | 11.04 | 10.40 | -0.59 | -5.37% | 10.31 | 11.09 | 19923 | 2113.77 | 1.04% |
| 2025-01-02 | 11.01 | 10.99 | -0.03 | -0.27% | 10.84 | 11.35 | 23104 | 2568.48 | 1.21% |
| 2024-12-31 | 11.35 | 11.02 | -0.33 | -2.91% | 10.98 | 11.38 | 18452 | 2054.93 | 0.96% |
| 2024-12-30 | 11.50 | 11.35 | -0.30 | -2.58% | 11.18 | 11.72 | 25964 | 2958.61 | 1.36% |
| 2024-12-27 | 11.46 | 11.65 | 0.13 | 1.13% | 11.45 | 11.87 | 24157 | 2831.53 | 1.26% |
| 2024-12-26 | 11.32 | 11.52 | 0.19 | 1.68% | 11.27 | 11.69 | 21513 | 2486.36 | 1.12% |
| 2024-12-25 | 11.65 | 11.33 | -0.42 | -3.57% | 11.01 | 11.66 | 30501 | 3433.57 | 1.59% |
| 2024-12-24 | 11.46 | 11.75 | 0.26 | 2.26% | 11.31 | 11.75 | 28550 | 3305.66 | 1.49% |
| 2024-12-23 | 12.29 | 11.49 | -0.93 | -7.49% | 11.48 | 12.33 | 44466 | 5239.53 | 2.32% |
| 2024-12-20 | 11.84 | 12.42 | 0.58 | 4.90% | 11.62 | 12.68 | 65300 | 8098.88 | 3.41% |
| 2024-12-19 | 11.30 | 11.84 | 0.41 | 3.59% | 11.20 | 12.35 | 47071 | 5556.29 | 2.46% |
| 2024-12-18 | 11.59 | 11.43 | -0.11 | -0.95% | 11.32 | 11.84 | 30466 | 3527.40 | 1.59% |
| 2024-12-17 | 12.18 | 11.54 | -0.69 | -5.64% | 11.50 | 12.31 | 43670 | 5135.15 | 2.28% |
| 2024-12-16 | 12.33 | 12.23 | -0.16 | -1.29% | 12.09 | 12.55 | 27969 | 3421.33 | 1.46% |
| 2024-12-13 | 12.28 | 12.39 | -0.01 | -0.08% | 12.15 | 12.70 | 55091 | 6850.43 | 2.88% |
| 2024-12-12 | 11.86 | 12.40 | 0.45 | 3.77% | 11.86 | 12.50 | 77443 | 9447.91 | 4.05% |
| 2024-12-11 | 12.02 | 11.95 | -0.34 | -2.77% | 11.78 | 12.11 | 86341 | 10280.19 | 4.51% |
| 2024-12-10 | 11.74 | 12.29 | 0.44 | 3.71% | 11.36 | 12.76 | 138609 | 16644.66 | 7.24% |
| 2024-12-09 | 11.71 | 11.85 | 0.13 | 1.11% | 11.62 | 11.98 | 30527 | 3604.08 | 1.60% |
| 2024-12-06 | 11.60 | 11.72 | 0.15 | 1.30% | 11.42 | 11.83 | 36925 | 4301.20 | 1.93% |
| 2024-12-05 | 11.45 | 11.57 | 0.09 | 0.78% | 11.22 | 11.70 | 18472 | 2140.83 | 0.97% |
| 2024-12-04 | 11.73 | 11.48 | -0.25 | -2.13% | 11.39 | 11.78 | 22231 | 2576.58 | 1.16% |
雅运股份(603790)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。
