| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.46 | 20.59 | 0.22 | 1.08% | 20.07 | 20.97 | 23873 | 4928.74 | 1.25% |
| 2025-12-11 | 20.32 | 20.37 | 0.04 | 0.20% | 20.26 | 21.00 | 34379 | 7099.18 | 1.80% |
| 2025-12-10 | 19.25 | 20.33 | 0.98 | 5.06% | 19.25 | 20.48 | 33949 | 6777.85 | 1.77% |
| 2025-12-09 | 19.60 | 19.35 | -0.30 | -1.53% | 19.30 | 19.62 | 14494 | 2816.74 | 0.76% |
| 2025-12-08 | 19.65 | 19.65 | 0.01 | 0.05% | 19.31 | 19.90 | 17264 | 3375.18 | 0.90% |
| 2025-12-05 | 20.63 | 19.64 | -0.39 | -1.95% | 19.42 | 20.66 | 32160 | 6355.90 | 1.68% |
| 2025-12-04 | 19.12 | 20.03 | 0.76 | 3.94% | 19.06 | 20.43 | 47151 | 9338.82 | 2.46% |
| 2025-12-03 | 19.17 | 19.27 | 0.18 | 0.94% | 18.90 | 19.33 | 20313 | 3884.78 | 1.06% |
| 2025-12-02 | 19.33 | 19.09 | -0.27 | -1.39% | 19.00 | 19.35 | 24001 | 4600.31 | 1.25% |
| 2025-12-01 | 19.65 | 19.36 | -0.31 | -1.58% | 19.22 | 19.81 | 21781 | 4223.44 | 1.14% |
| 2025-11-28 | 19.37 | 19.67 | 0.29 | 1.50% | 19.02 | 19.85 | 19205 | 3767.80 | 1.00% |
| 2025-11-27 | 19.14 | 19.38 | 0.28 | 1.47% | 19.00 | 20.05 | 35297 | 6890.30 | 1.84% |
| 2025-11-26 | 19.12 | 19.10 | 0.06 | 0.32% | 18.73 | 19.50 | 20482 | 3890.46 | 1.07% |
| 2025-11-25 | 18.90 | 19.04 | 0.14 | 0.74% | 18.87 | 19.23 | 17267 | 3288.03 | 0.90% |
| 2025-11-24 | 18.90 | 18.90 | 0.14 | 0.75% | 18.56 | 19.27 | 32918 | 6212.20 | 1.72% |
| 2025-11-21 | 19.40 | 18.76 | -0.80 | -4.09% | 18.76 | 19.60 | 31750 | 6065.54 | 1.66% |
| 2025-11-20 | 19.96 | 19.56 | -0.39 | -1.95% | 19.52 | 20.33 | 40736 | 8069.58 | 2.13% |
| 2025-11-19 | 20.27 | 19.95 | -0.10 | -0.50% | 19.76 | 21.48 | 59498 | 12186.74 | 3.11% |
| 2025-11-18 | 20.97 | 20.05 | -1.07 | -5.07% | 19.60 | 20.97 | 70537 | 14099.00 | 3.69% |
| 2025-11-17 | 23.10 | 21.12 | -2.35 | -10.01% | 21.12 | 23.10 | 67986 | 14727.29 | 3.55% |
| 2025-11-14 | 22.70 | 23.47 | 1.07 | 4.78% | 22.30 | 24.40 | 78314 | 18199.29 | 4.09% |
| 2025-11-13 | 22.40 | 22.40 | -0.01 | -0.04% | 22.00 | 22.84 | 40794 | 9123.64 | 2.13% |
| 2025-11-12 | 22.00 | 22.41 | 0.50 | 2.28% | 21.91 | 23.29 | 65279 | 14775.83 | 3.41% |
| 2025-11-11 | 20.75 | 21.91 | 1.35 | 6.57% | 20.62 | 22.54 | 81300 | 17735.15 | 4.25% |
| 2025-11-10 | 20.33 | 20.56 | 0.23 | 1.13% | 20.17 | 20.80 | 23001 | 4715.38 | 1.20% |
| 2025-11-07 | 20.06 | 20.33 | 0.20 | 0.99% | 19.76 | 20.80 | 24441 | 4936.94 | 1.28% |
| 2025-11-06 | 20.03 | 20.13 | 0.19 | 0.95% | 19.81 | 20.24 | 14631 | 2939.12 | 0.76% |
| 2025-11-05 | 20.18 | 19.94 | -0.21 | -1.04% | 19.78 | 20.30 | 14004 | 2802.94 | 0.73% |
| 2025-11-04 | 20.50 | 20.15 | -0.35 | -1.71% | 20.01 | 20.68 | 16671 | 3366.59 | 0.87% |
| 2025-11-03 | 20.24 | 20.50 | 0.25 | 1.23% | 20.19 | 20.70 | 16098 | 3292.81 | 0.84% |
| 2025-10-31 | 20.12 | 20.25 | 0.14 | 0.70% | 20.12 | 21.18 | 23883 | 4917.98 | 1.25% |
| 2025-10-30 | 20.23 | 20.11 | -0.14 | -0.69% | 19.92 | 20.43 | 23717 | 4770.63 | 1.24% |
| 2025-10-29 | 20.62 | 20.25 | -0.26 | -1.27% | 20.10 | 20.66 | 22012 | 4480.69 | 1.15% |
| 2025-10-28 | 21.41 | 20.51 | -0.80 | -3.75% | 20.40 | 21.41 | 32168 | 6692.54 | 1.68% |
| 2025-10-27 | 21.70 | 21.31 | -0.29 | -1.34% | 21.25 | 22.02 | 26170 | 5646.42 | 1.37% |
| 2025-10-24 | 21.90 | 21.60 | -0.30 | -1.37% | 21.45 | 22.02 | 17364 | 3768.06 | 0.91% |
| 2025-10-23 | 21.76 | 21.90 | 0.15 | 0.69% | 21.28 | 21.90 | 17801 | 3830.46 | 0.93% |
| 2025-10-22 | 21.57 | 21.75 | 0.32 | 1.49% | 21.25 | 22.00 | 20111 | 4374.34 | 1.05% |
| 2025-10-21 | 21.34 | 21.43 | 0.09 | 0.42% | 20.90 | 21.56 | 16775 | 3566.00 | 0.88% |
| 2025-10-20 | 21.08 | 21.34 | 0.71 | 3.44% | 20.64 | 21.68 | 22651 | 4805.79 | 1.18% |
| 2025-10-17 | 21.17 | 20.63 | -0.52 | -2.46% | 20.55 | 21.61 | 19726 | 4143.96 | 1.03% |
| 2025-10-16 | 21.68 | 21.15 | -0.32 | -1.49% | 20.92 | 21.68 | 23201 | 4923.19 | 1.21% |
| 2025-10-15 | 21.81 | 21.47 | -0.02 | -0.09% | 21.43 | 22.09 | 21340 | 4617.17 | 1.12% |
| 2025-10-14 | 21.71 | 21.49 | -0.07 | -0.32% | 21.34 | 22.45 | 35935 | 7874.28 | 1.88% |
| 2025-10-13 | 21.80 | 21.56 | -0.93 | -4.14% | 20.24 | 22.19 | 55407 | 11933.90 | 2.90% |
| 2025-10-10 | 22.21 | 22.49 | -0.84 | -3.60% | 22.00 | 23.05 | 71712 | 16145.90 | 3.75% |
| 2025-10-09 | 26.00 | 23.33 | -2.59 | -9.99% | 23.33 | 26.03 | 61766 | 14736.65 | 3.23% |
| 2025-09-30 | 23.87 | 25.92 | 1.87 | 7.78% | 23.87 | 26.20 | 69821 | 17445.93 | 3.65% |
| 2025-09-29 | 23.99 | 24.05 | 0.06 | 0.25% | 23.72 | 24.46 | 34727 | 8357.88 | 1.81% |
| 2025-09-26 | 24.00 | 23.99 | 0.02 | 0.08% | 23.80 | 25.08 | 53429 | 13037.93 | 2.79% |
| 2025-09-25 | 23.53 | 23.97 | 0.34 | 1.44% | 23.33 | 24.05 | 30849 | 7312.26 | 1.61% |
| 2025-09-24 | 23.45 | 23.63 | 0.14 | 0.60% | 23.22 | 23.75 | 27038 | 6352.28 | 1.41% |
| 2025-09-23 | 23.81 | 23.49 | -0.61 | -2.53% | 22.88 | 24.10 | 53020 | 12420.92 | 2.77% |
| 2025-09-22 | 24.10 | 24.10 | 0.10 | 0.42% | 23.50 | 24.38 | 41907 | 10006.05 | 2.19% |
| 2025-09-19 | 23.30 | 24.00 | 0.33 | 1.39% | 23.30 | 24.48 | 54556 | 13119.81 | 2.85% |
| 2025-09-18 | 24.85 | 23.67 | -0.97 | -3.94% | 23.07 | 24.98 | 81136 | 19337.48 | 4.24% |
| 2025-09-17 | 23.40 | 24.64 | 1.51 | 6.53% | 22.90 | 25.11 | 74274 | 18012.08 | 3.88% |
| 2025-09-16 | 22.65 | 23.13 | 0.43 | 1.89% | 22.65 | 23.96 | 66320 | 15296.77 | 3.47% |
| 2025-09-15 | 22.01 | 22.70 | 0.93 | 4.27% | 21.57 | 23.29 | 77026 | 17306.85 | 4.03% |
| 2025-09-12 | 21.20 | 21.77 | 0.07 | 0.32% | 20.68 | 22.15 | 129283 | 27501.54 | 6.76% |
| 2025-09-11 | 20.00 | 21.70 | 1.91 | 9.65% | 19.59 | 21.77 | 152795 | 31809.81 | 7.98% |
| 2025-09-10 | 17.99 | 19.79 | 1.80 | 10.01% | 17.95 | 19.79 | 44661 | 8618.21 | 2.33% |
| 2025-09-09 | 18.07 | 17.99 | -0.11 | -0.61% | 17.87 | 18.40 | 16024 | 2896.77 | 0.84% |
| 2025-09-08 | 19.30 | 18.10 | -0.17 | -0.93% | 17.91 | 19.30 | 27743 | 5040.80 | 1.45% |
| 2025-09-05 | 18.00 | 18.27 | 0.43 | 2.41% | 17.80 | 18.32 | 14316 | 2597.93 | 0.75% |
| 2025-09-04 | 18.32 | 17.84 | -0.10 | -0.56% | 17.70 | 18.45 | 31421 | 5688.61 | 1.64% |
| 2025-09-03 | 19.36 | 17.94 | -0.88 | -4.68% | 17.91 | 19.36 | 26382 | 4830.59 | 1.38% |
| 2025-09-02 | 19.00 | 18.82 | 0.35 | 1.89% | 17.93 | 19.17 | 42486 | 7851.51 | 2.22% |
| 2025-09-01 | 18.64 | 18.47 | -0.17 | -0.91% | 18.41 | 19.17 | 27003 | 5049.94 | 1.41% |
| 2025-08-29 | 18.91 | 18.64 | -0.27 | -1.43% | 18.47 | 19.21 | 30294 | 5686.22 | 1.58% |
| 2025-08-28 | 18.96 | 18.91 | -0.02 | -0.11% | 18.26 | 19.14 | 39170 | 7320.20 | 2.05% |
| 2025-08-27 | 19.45 | 18.93 | -0.34 | -1.76% | 18.90 | 19.88 | 36778 | 7156.57 | 1.92% |
| 2025-08-26 | 19.35 | 19.27 | -0.06 | -0.31% | 19.15 | 19.74 | 27627 | 5352.19 | 1.44% |
| 2025-08-25 | 19.35 | 19.33 | -0.03 | -0.15% | 19.17 | 19.59 | 26210 | 5075.30 | 1.37% |
| 2025-08-22 | 20.18 | 19.36 | -0.64 | -3.20% | 19.32 | 20.28 | 31526 | 6164.91 | 1.65% |
| 2025-08-21 | 19.79 | 20.00 | 0.20 | 1.01% | 19.58 | 20.25 | 34801 | 6944.48 | 1.82% |
| 2025-08-20 | 19.02 | 19.80 | 0.73 | 3.83% | 18.90 | 19.88 | 48503 | 9437.62 | 2.53% |
| 2025-08-19 | 19.47 | 19.07 | -0.26 | -1.35% | 18.80 | 19.47 | 24785 | 4710.19 | 1.30% |
| 2025-08-18 | 19.68 | 19.33 | -0.35 | -1.78% | 19.10 | 20.00 | 46328 | 9052.87 | 2.42% |
| 2025-08-15 | 18.90 | 19.68 | 0.78 | 4.13% | 18.88 | 19.85 | 40002 | 7733.43 | 2.09% |
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。
