| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 17.50 | 17.75 | 0.14 | 0.80% | 17.50 | 17.99 | 17763 | 3157.85 | 0.93% |
| 2025-06-13 | 18.36 | 17.61 | -0.69 | -3.77% | 17.52 | 18.36 | 26399 | 4703.66 | 1.38% |
| 2025-06-12 | 18.23 | 18.30 | -0.09 | -0.49% | 18.02 | 18.38 | 15899 | 2890.41 | 0.83% |
| 2025-06-11 | 18.45 | 18.39 | -0.21 | -1.13% | 18.31 | 18.90 | 38311 | 7112.20 | 2.00% |
| 2025-06-10 | 18.43 | 18.60 | 0.17 | 0.92% | 17.97 | 18.88 | 42971 | 7879.00 | 2.25% |
| 2025-06-09 | 18.21 | 18.43 | 0.16 | 0.88% | 17.65 | 18.56 | 26212 | 4776.49 | 1.37% |
| 2025-06-06 | 17.90 | 18.39 | 0.48 | 2.68% | 17.80 | 18.43 | 28093 | 5115.11 | 1.47% |
| 2025-06-05 | 17.65 | 17.91 | 0.13 | 0.73% | 17.63 | 18.30 | 23056 | 4139.95 | 1.20% |
| 2025-06-04 | 17.11 | 17.78 | 0.53 | 3.07% | 17.11 | 17.88 | 27714 | 4873.45 | 1.45% |
| 2025-06-03 | 17.33 | 17.25 | -0.28 | -1.60% | 17.09 | 17.99 | 27567 | 4799.32 | 1.44% |
| 2025-05-30 | 17.68 | 17.53 | -0.13 | -0.74% | 17.34 | 17.92 | 21245 | 3738.94 | 1.11% |
| 2025-05-29 | 17.50 | 17.66 | 0.19 | 1.09% | 17.41 | 18.18 | 33288 | 5913.84 | 1.74% |
| 2025-05-28 | 17.94 | 17.47 | -0.48 | -2.67% | 17.28 | 18.02 | 31082 | 5438.50 | 1.62% |
| 2025-05-27 | 18.03 | 17.95 | -0.15 | -0.83% | 17.84 | 18.30 | 16720 | 3005.43 | 0.87% |
| 2025-05-26 | 18.00 | 18.10 | -0.10 | -0.55% | 17.58 | 18.32 | 35181 | 6282.55 | 1.84% |
| 2025-05-23 | 17.86 | 18.20 | 0.34 | 1.90% | 17.62 | 18.48 | 28369 | 5147.11 | 1.48% |
| 2025-05-22 | 17.99 | 17.86 | -0.36 | -1.98% | 17.80 | 18.62 | 26186 | 4751.36 | 1.37% |
| 2025-05-21 | 18.32 | 18.22 | -0.13 | -0.71% | 17.89 | 18.66 | 34658 | 6319.06 | 1.81% |
| 2025-05-20 | 18.03 | 18.35 | 0.32 | 1.77% | 17.80 | 19.14 | 64626 | 11984.15 | 3.38% |
| 2025-05-19 | 18.56 | 18.03 | -0.18 | -0.99% | 17.90 | 18.78 | 52564 | 9647.48 | 2.75% |
| 2025-05-16 | 17.21 | 18.21 | 1.06 | 6.18% | 16.96 | 18.50 | 56672 | 10123.87 | 2.96% |
| 2025-05-15 | 17.08 | 17.15 | -0.39 | -2.22% | 16.83 | 17.54 | 59063 | 10115.49 | 3.09% |
| 2025-05-14 | 18.77 | 17.54 | -1.39 | -7.34% | 17.04 | 19.09 | 99978 | 17835.65 | 5.22% |
| 2025-05-13 | 18.32 | 18.93 | 0.62 | 3.39% | 18.19 | 19.27 | 64692 | 12129.76 | 3.38% |
| 2025-05-12 | 18.06 | 18.31 | 0.24 | 1.33% | 17.87 | 18.40 | 30423 | 5519.04 | 1.59% |
| 2025-05-09 | 18.20 | 18.07 | -0.23 | -1.26% | 17.92 | 18.54 | 29178 | 5286.03 | 1.52% |
| 2025-05-08 | 18.11 | 18.30 | -0.10 | -0.54% | 17.79 | 18.66 | 39840 | 7282.20 | 2.08% |
| 2025-05-07 | 18.81 | 18.40 | -0.36 | -1.92% | 17.70 | 19.14 | 63130 | 11549.29 | 3.30% |
| 2025-05-06 | 18.52 | 18.76 | 0.14 | 0.75% | 18.51 | 18.88 | 41044 | 7665.25 | 2.14% |
| 2025-04-30 | 18.73 | 18.62 | -0.11 | -0.59% | 18.32 | 19.37 | 70515 | 13267.77 | 3.68% |
| 2025-04-29 | 17.03 | 18.73 | 1.70 | 9.98% | 16.81 | 18.73 | 58019 | 10550.39 | 3.03% |
| 2025-04-28 | 17.32 | 17.03 | -0.42 | -2.41% | 16.51 | 17.39 | 30131 | 5127.47 | 1.57% |
| 2025-04-25 | 16.63 | 17.45 | 0.76 | 4.55% | 16.62 | 17.69 | 42186 | 7230.24 | 2.20% |
| 2025-04-24 | 16.73 | 16.69 | -0.06 | -0.36% | 16.40 | 16.87 | 21582 | 3598.20 | 1.13% |
| 2025-04-23 | 16.70 | 16.75 | 0.49 | 3.01% | 16.01 | 16.78 | 35580 | 5868.10 | 1.86% |
| 2025-04-22 | 15.95 | 16.26 | 0.35 | 2.20% | 15.89 | 16.42 | 25868 | 4178.19 | 1.35% |
| 2025-04-21 | 15.97 | 15.91 | -0.06 | -0.38% | 15.77 | 16.15 | 21554 | 3429.97 | 1.13% |
| 2025-04-18 | 15.91 | 15.97 | -0.08 | -0.50% | 15.80 | 16.25 | 25631 | 4112.06 | 1.34% |
| 2025-04-17 | 15.73 | 16.05 | 0.25 | 1.58% | 15.42 | 16.30 | 32932 | 5287.27 | 1.72% |
| 2025-04-16 | 15.64 | 15.80 | -0.07 | -0.44% | 15.40 | 16.13 | 25300 | 4003.48 | 1.32% |
| 2025-04-15 | 15.93 | 15.87 | 0.02 | 0.13% | 15.55 | 16.27 | 23744 | 3776.94 | 1.24% |
| 2025-04-14 | 15.18 | 15.85 | 0.89 | 5.95% | 15.18 | 16.12 | 38622 | 6074.26 | 2.02% |
| 2025-04-11 | 14.85 | 14.96 | 0.11 | 0.74% | 14.55 | 15.19 | 39766 | 5942.32 | 2.08% |
| 2025-04-10 | 13.62 | 14.85 | 1.35 | 10.00% | 13.62 | 14.85 | 43150 | 6236.91 | 2.25% |
| 2025-04-09 | 13.15 | 13.50 | 0.35 | 2.66% | 11.84 | 13.66 | 46999 | 6017.47 | 2.46% |
| 2025-04-08 | 14.00 | 13.15 | -1.03 | -7.26% | 12.76 | 14.76 | 55206 | 7457.08 | 2.88% |
| 2025-04-07 | 14.98 | 14.18 | -1.57 | -9.97% | 14.18 | 14.98 | 36638 | 5304.88 | 1.91% |
| 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% |
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。
