| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.20 | 20.59 | 0.65 | 3.26% | 19.87 | 20.89 | 44616 | 9094.65 | 2.33% |
| 2026-03-24 | 19.63 | 19.94 | 0.47 | 2.41% | 19.41 | 20.20 | 39779 | 7886.00 | 2.08% |
| 2026-03-23 | 21.35 | 19.47 | -2.16 | -9.99% | 19.47 | 21.35 | 55670 | 11204.16 | 2.91% |
| 2026-03-20 | 22.26 | 21.63 | -0.54 | -2.44% | 21.39 | 22.50 | 29237 | 6408.62 | 1.53% |
| 2026-03-19 | 23.25 | 22.17 | -1.43 | -6.06% | 22.00 | 23.50 | 34810 | 7838.77 | 1.82% |
| 2026-03-18 | 23.32 | 23.60 | 0.46 | 1.99% | 22.92 | 23.62 | 24915 | 5798.93 | 1.30% |
| 2026-03-17 | 23.96 | 23.14 | -0.63 | -2.65% | 23.02 | 23.96 | 27690 | 6491.91 | 1.45% |
| 2026-03-16 | 23.74 | 23.77 | 0.05 | 0.21% | 23.31 | 24.18 | 37215 | 8832.30 | 1.94% |
| 2026-03-13 | 24.50 | 23.72 | -0.78 | -3.18% | 23.60 | 24.86 | 45234 | 10989.21 | 2.36% |
| 2026-03-12 | 24.54 | 24.50 | -0.04 | -0.16% | 23.50 | 24.60 | 55162 | 13238.81 | 2.88% |
| 2026-03-11 | 25.00 | 24.54 | -0.30 | -1.21% | 24.41 | 25.38 | 41502 | 10307.07 | 2.17% |
| 2026-03-10 | 25.34 | 24.84 | -0.31 | -1.23% | 24.72 | 25.50 | 42107 | 10527.46 | 2.20% |
| 2026-03-09 | 26.00 | 25.15 | -1.03 | -3.93% | 25.00 | 26.26 | 46901 | 11878.23 | 2.45% |
| 2026-03-06 | 26.21 | 26.18 | -0.02 | -0.08% | 26.02 | 26.80 | 33632 | 8878.97 | 1.76% |
| 2026-03-05 | 25.93 | 26.20 | 0.67 | 2.62% | 25.55 | 26.64 | 41625 | 10852.52 | 2.18% |
| 2026-03-04 | 24.45 | 25.53 | 0.75 | 3.03% | 24.29 | 26.14 | 52827 | 13496.79 | 2.76% |
| 2026-03-03 | 25.92 | 24.78 | -0.64 | -2.52% | 24.60 | 25.92 | 53685 | 13476.29 | 2.81% |
| 2026-03-02 | 26.10 | 25.42 | -0.49 | -1.89% | 24.88 | 26.36 | 59733 | 15236.93 | 3.12% |
| 2026-02-27 | 25.33 | 25.91 | 0.82 | 3.27% | 24.61 | 25.98 | 57547 | 14632.02 | 3.01% |
| 2026-02-26 | 24.80 | 25.09 | 0.30 | 1.21% | 24.58 | 25.20 | 39811 | 9910.75 | 2.08% |
| 2026-02-25 | 24.35 | 24.79 | 0.55 | 2.27% | 23.74 | 24.86 | 61357 | 14919.83 | 3.21% |
| 2026-02-24 | 24.20 | 24.24 | 0.73 | 3.11% | 23.30 | 24.44 | 60596 | 14588.06 | 3.17% |
| 2026-02-13 | 23.71 | 23.51 | -0.30 | -1.26% | 23.40 | 24.25 | 46209 | 11003.50 | 2.41% |
| 2026-02-12 | 23.67 | 23.81 | 0.00 | 0.00% | 23.44 | 24.50 | 62974 | 14990.51 | 3.29% |
| 2026-02-11 | 23.03 | 23.81 | 0.63 | 2.72% | 23.03 | 24.06 | 56208 | 13302.37 | 2.94% |
| 2026-02-10 | 22.30 | 23.18 | 0.95 | 4.27% | 22.15 | 23.45 | 82634 | 18967.85 | 4.32% |
| 2026-02-09 | 21.37 | 22.23 | 1.18 | 5.61% | 21.20 | 22.64 | 60817 | 13494.82 | 3.18% |
| 2026-02-06 | 20.89 | 21.05 | 0.11 | 0.53% | 20.60 | 21.58 | 22130 | 4699.45 | 1.16% |
| 2026-02-05 | 20.88 | 20.94 | -0.06 | -0.29% | 20.60 | 21.25 | 16588 | 3463.56 | 0.87% |
| 2026-02-04 | 21.09 | 21.00 | -0.21 | -0.99% | 20.75 | 21.52 | 21126 | 4453.19 | 1.10% |
| 2026-02-03 | 20.67 | 21.21 | 0.67 | 3.26% | 20.50 | 21.28 | 24559 | 5138.55 | 1.28% |
| 2026-02-02 | 21.10 | 20.54 | -0.66 | -3.11% | 20.42 | 21.78 | 22344 | 4691.25 | 1.17% |
| 2026-01-30 | 20.88 | 21.20 | 0.28 | 1.34% | 20.80 | 21.58 | 25151 | 5341.88 | 1.31% |
| 2026-01-29 | 21.78 | 20.92 | -1.07 | -4.87% | 20.88 | 22.00 | 41852 | 8942.94 | 2.19% |
| 2026-01-28 | 21.50 | 21.99 | 0.48 | 2.23% | 21.38 | 22.12 | 33078 | 7192.98 | 1.73% |
| 2026-01-27 | 21.80 | 21.51 | -0.51 | -2.32% | 20.96 | 21.98 | 25337 | 5403.42 | 1.32% |
| 2026-01-26 | 21.28 | 22.02 | 0.70 | 3.28% | 21.15 | 22.15 | 38744 | 8443.17 | 2.02% |
| 2026-01-23 | 21.24 | 21.32 | 0.13 | 0.61% | 21.20 | 22.00 | 29144 | 6273.80 | 1.52% |
| 2026-01-22 | 21.49 | 21.19 | -0.20 | -0.94% | 20.84 | 21.49 | 20359 | 4288.96 | 1.06% |
| 2026-01-21 | 21.00 | 21.39 | 0.54 | 2.59% | 20.61 | 21.50 | 24369 | 5151.15 | 1.27% |
| 2026-01-20 | 21.13 | 20.85 | -0.35 | -1.65% | 20.62 | 21.46 | 34886 | 7305.14 | 1.82% |
| 2026-01-19 | 21.00 | 21.20 | 0.44 | 2.12% | 20.47 | 21.48 | 38742 | 8157.60 | 2.02% |
| 2026-01-16 | 20.22 | 20.76 | 0.55 | 2.72% | 19.83 | 21.24 | 40480 | 8351.18 | 2.12% |
| 2026-01-15 | 19.42 | 20.21 | 0.79 | 4.07% | 19.26 | 20.25 | 42680 | 8510.78 | 2.23% |
| 2026-01-14 | 19.20 | 19.42 | 0.20 | 1.04% | 19.00 | 19.53 | 29118 | 5620.62 | 1.52% |
| 2026-01-13 | 19.65 | 19.22 | -0.43 | -2.19% | 19.20 | 20.29 | 37911 | 7476.68 | 1.98% |
| 2026-01-12 | 19.58 | 19.65 | 0.06 | 0.31% | 19.32 | 19.95 | 29469 | 5791.19 | 1.54% |
| 2026-01-09 | 19.85 | 19.59 | -0.26 | -1.31% | 19.28 | 19.85 | 33157 | 6474.48 | 1.73% |
| 2026-01-08 | 20.05 | 19.85 | -0.23 | -1.15% | 19.60 | 20.08 | 24376 | 4823.33 | 1.27% |
| 2026-01-07 | 20.10 | 20.08 | -0.06 | -0.30% | 19.95 | 20.49 | 19950 | 4034.66 | 1.04% |
| 2026-01-06 | 20.50 | 20.14 | -0.21 | -1.03% | 20.01 | 20.98 | 22423 | 4565.34 | 1.17% |
| 2026-01-05 | 19.79 | 20.35 | 0.86 | 4.41% | 19.55 | 20.55 | 37851 | 7655.31 | 1.98% |
| 2025-12-31 | 19.58 | 19.49 | -0.09 | -0.46% | 19.36 | 19.75 | 15594 | 3043.25 | 0.81% |
| 2025-12-30 | 19.73 | 19.58 | -0.32 | -1.61% | 19.57 | 20.05 | 19260 | 3808.32 | 1.01% |
| 2025-12-29 | 20.06 | 19.90 | -0.14 | -0.70% | 19.71 | 20.27 | 13976 | 2775.82 | 0.73% |
| 2025-12-26 | 20.17 | 20.04 | -0.13 | -0.64% | 19.90 | 20.30 | 12890 | 2591.20 | 0.67% |
| 2025-12-25 | 20.30 | 20.17 | 0.13 | 0.65% | 19.93 | 20.34 | 11588 | 2338.40 | 0.61% |
| 2025-12-24 | 19.63 | 20.04 | 0.29 | 1.47% | 19.63 | 20.29 | 12768 | 2551.09 | 0.67% |
| 2025-12-23 | 19.80 | 19.75 | -0.15 | -0.75% | 19.64 | 20.08 | 14508 | 2875.35 | 0.76% |
| 2025-12-22 | 20.05 | 19.90 | -0.06 | -0.30% | 19.90 | 20.40 | 12198 | 2453.25 | 0.64% |
| 2025-12-19 | 19.97 | 19.96 | 0.26 | 1.32% | 19.48 | 20.07 | 20935 | 4133.15 | 1.09% |
| 2025-12-18 | 19.63 | 19.70 | 0.07 | 0.36% | 19.31 | 20.02 | 14337 | 2830.64 | 0.75% |
| 2025-12-17 | 19.57 | 19.63 | -0.02 | -0.10% | 19.33 | 19.78 | 14184 | 2772.61 | 0.74% |
| 2025-12-16 | 20.21 | 19.65 | -0.65 | -3.20% | 19.42 | 20.40 | 28188 | 5586.07 | 1.47% |
| 2025-12-15 | 20.59 | 20.30 | -0.29 | -1.41% | 19.99 | 20.60 | 20285 | 4111.57 | 1.06% |
| 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% |
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。
