| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 26.470 | 26.130 | 0.370 | 1.44% | 25.810 | 26.470 | 14587 | 3798.033 | 3.28% |
| 2025-09-29 | 25.130 | 25.760 | 0.700 | 2.79% | 24.770 | 25.950 | 14182 | 3624.293 | 3.19% |
| 2025-09-26 | 24.860 | 25.060 | 0.120 | 0.48% | 24.320 | 25.600 | 12762 | 3182.950 | 2.87% |
| 2025-09-25 | 25.350 | 24.940 | -0.410 | -1.62% | 24.920 | 25.800 | 14644 | 3707.394 | 3.29% |
| 2025-09-24 | 24.880 | 25.350 | 0.440 | 1.77% | 24.780 | 25.490 | 15467 | 3904.629 | 3.47% |
| 2025-09-23 | 26.040 | 24.910 | -1.110 | -4.27% | 24.660 | 26.040 | 21149 | 5311.532 | 4.75% |
| 2025-09-22 | 26.110 | 26.020 | 0.270 | 1.05% | 25.860 | 26.950 | 22499 | 5946.262 | 5.05% |
| 2025-09-19 | 26.240 | 25.750 | -0.510 | -1.94% | 25.670 | 26.400 | 16338 | 4242.339 | 3.67% |
| 2025-09-18 | 26.480 | 26.260 | -0.270 | -1.02% | 25.910 | 27.230 | 26858 | 7164.809 | 6.03% |
| 2025-09-17 | 26.330 | 26.530 | 0.100 | 0.38% | 26.310 | 26.830 | 16991 | 4505.382 | 3.82% |
| 2025-09-16 | 26.830 | 26.430 | -0.920 | -3.36% | 26.300 | 27.000 | 28569 | 7574.395 | 6.42% |
| 2025-09-15 | 27.150 | 27.350 | 0.050 | 0.18% | 26.820 | 27.570 | 15480 | 4215.554 | 3.48% |
| 2025-09-12 | 28.870 | 27.300 | -1.000 | -3.53% | 27.220 | 28.870 | 29069 | 8075.167 | 6.53% |
| 2025-09-11 | 26.990 | 28.300 | 1.260 | 4.66% | 26.610 | 28.480 | 41840 | 11670.662 | 9.40% |
| 2025-09-10 | 26.940 | 27.040 | 0.110 | 0.41% | 26.600 | 27.410 | 21626 | 5834.638 | 4.86% |
| 2025-09-09 | 27.950 | 26.930 | -1.070 | -3.82% | 26.770 | 28.100 | 35500 | 9718.661 | 7.98% |
| 2025-09-08 | 29.390 | 28.000 | -1.500 | -5.08% | 27.740 | 29.940 | 58916 | 16820.896 | 13.24% |
| 2025-09-05 | 28.300 | 29.500 | 1.300 | 4.61% | 27.960 | 30.920 | 74593 | 22209.637 | 16.76% |
| 2025-09-04 | 28.200 | 28.200 | -0.390 | -1.36% | 27.900 | 29.870 | 67200 | 19319.451 | 15.10% |
| 2025-09-03 | 27.400 | 28.590 | 1.190 | 4.34% | 27.160 | 28.990 | 57712 | 16153.186 | 12.96% |
| 2025-09-02 | 26.880 | 27.400 | 0.400 | 1.48% | 25.800 | 27.770 | 38882 | 10447.407 | 8.73% |
| 2025-09-01 | 26.520 | 27.000 | 0.390 | 1.47% | 26.120 | 27.000 | 20547 | 5457.002 | 4.62% |
| 2025-08-29 | 27.070 | 26.610 | -0.310 | -1.15% | 26.400 | 27.480 | 24767 | 6661.729 | 5.56% |
| 2025-08-28 | 26.330 | 26.920 | 0.820 | 3.14% | 25.480 | 26.940 | 30654 | 8048.597 | 6.89% |
| 2025-08-27 | 27.190 | 26.100 | -1.090 | -4.01% | 26.050 | 27.190 | 31905 | 8449.492 | 7.17% |
| 2025-08-26 | 26.970 | 27.190 | 0.250 | 0.93% | 26.500 | 27.640 | 29958 | 8120.412 | 6.73% |
| 2025-08-25 | 27.080 | 26.940 | -0.190 | -0.70% | 26.300 | 27.300 | 30550 | 8176.376 | 6.86% |
| 2025-08-22 | 27.410 | 27.130 | -0.070 | -0.26% | 26.770 | 27.490 | 26617 | 7214.146 | 5.98% |
| 2025-08-21 | 28.000 | 27.200 | -1.150 | -4.06% | 26.990 | 28.200 | 40600 | 11174.650 | 9.12% |
| 2025-08-20 | 27.100 | 28.350 | 1.190 | 4.38% | 26.700 | 28.380 | 40833 | 11271.646 | 9.17% |
| 2025-08-19 | 27.310 | 27.160 | -0.080 | -0.29% | 26.930 | 27.920 | 32833 | 8971.438 | 7.38% |
| 2025-08-18 | 25.850 | 27.240 | 1.650 | 6.45% | 25.660 | 27.700 | 48270 | 12944.551 | 10.84% |
| 2025-08-15 | 24.800 | 25.590 | 0.790 | 3.19% | 24.750 | 25.860 | 23402 | 5979.142 | 5.26% |
| 2025-08-14 | 25.740 | 24.800 | -0.940 | -3.65% | 24.750 | 25.870 | 17781 | 4479.890 | 3.99% |
| 2025-08-13 | 25.700 | 25.740 | 0.080 | 0.31% | 25.400 | 25.840 | 14127 | 3624.469 | 3.17% |
| 2025-08-12 | 25.840 | 25.660 | -0.150 | -0.58% | 25.380 | 26.100 | 15830 | 4063.874 | 3.56% |
| 2025-08-11 | 24.710 | 25.810 | 1.100 | 4.45% | 24.710 | 25.820 | 26621 | 6782.862 | 5.98% |
| 2025-08-08 | 25.300 | 24.710 | -0.580 | -2.29% | 24.680 | 25.300 | 18246 | 4545.849 | 4.10% |
| 2025-08-07 | 25.660 | 25.290 | -0.250 | -0.98% | 25.210 | 25.980 | 16184 | 4146.021 | 3.64% |
| 2025-08-06 | 25.470 | 25.540 | 0.040 | 0.16% | 25.300 | 25.770 | 14016 | 3575.079 | 3.15% |
| 2025-08-05 | 24.870 | 25.500 | 0.650 | 2.62% | 24.830 | 25.750 | 19987 | 5061.386 | 4.49% |
| 2025-08-04 | 24.690 | 24.850 | 0.190 | 0.77% | 24.450 | 24.880 | 9392 | 2321.105 | 2.11% |
| 2025-08-01 | 24.600 | 24.660 | 0.060 | 0.24% | 24.460 | 24.930 | 12002 | 2959.857 | 2.70% |
| 2025-07-31 | 24.860 | 24.600 | -0.200 | -0.81% | 24.520 | 25.380 | 14964 | 3739.790 | 3.36% |
| 2025-07-30 | 25.670 | 24.800 | -0.870 | -3.39% | 24.630 | 25.840 | 24100 | 6046.773 | 5.41% |
| 2025-07-29 | 25.800 | 25.670 | -0.220 | -0.85% | 25.460 | 26.490 | 22535 | 5830.074 | 5.06% |
| 2025-07-28 | 25.280 | 25.890 | 0.640 | 2.53% | 25.060 | 26.210 | 30637 | 7897.765 | 6.88% |
| 2025-07-25 | 25.530 | 25.250 | -0.180 | -0.71% | 25.100 | 25.750 | 15190 | 3843.119 | 3.41% |
| 2025-07-24 | 25.250 | 25.430 | 0.130 | 0.51% | 25.250 | 25.770 | 13798 | 3515.181 | 3.10% |
| 2025-07-23 | 25.550 | 25.300 | -0.210 | -0.82% | 25.200 | 25.660 | 14350 | 3641.342 | 3.22% |
| 2025-07-22 | 26.050 | 25.510 | -0.570 | -2.19% | 25.440 | 26.050 | 30118 | 7707.111 | 6.77% |
| 2025-07-21 | 25.990 | 26.080 | 0.170 | 0.66% | 25.700 | 26.280 | 24340 | 6334.161 | 5.47% |
| 2025-07-18 | 25.610 | 25.910 | 0.150 | 0.58% | 25.400 | 26.300 | 27480 | 7121.034 | 6.17% |
| 2025-07-17 | 25.360 | 25.760 | 0.440 | 1.74% | 25.200 | 26.100 | 25286 | 6512.570 | 5.68% |
| 2025-07-16 | 25.780 | 25.320 | -0.480 | -1.86% | 25.230 | 25.960 | 25120 | 6402.178 | 5.64% |
| 2025-07-15 | 26.400 | 25.800 | -0.500 | -1.90% | 25.510 | 26.830 | 27461 | 7196.803 | 6.17% |
| 2025-07-14 | 26.600 | 26.300 | -0.300 | -1.13% | 26.100 | 26.670 | 18017 | 4760.203 | 4.05% |
| 2025-07-11 | 26.200 | 26.600 | -0.050 | -0.19% | 25.940 | 26.800 | 25983 | 6843.767 | 5.84% |
| 2025-07-10 | 26.740 | 26.650 | 0.050 | 0.19% | 26.010 | 26.930 | 24726 | 6517.785 | 5.55% |
| 2025-07-09 | 27.180 | 26.600 | -1.100 | -3.97% | 26.400 | 27.670 | 45182 | 12172.533 | 10.15% |
| 2025-07-08 | 26.040 | 27.700 | 1.810 | 6.99% | 25.840 | 29.280 | 75248 | 20893.844 | 16.90% |
| 2025-07-07 | 26.200 | 25.890 | -0.280 | -1.07% | 25.780 | 26.550 | 20662 | 5390.034 | 4.64% |
| 2025-07-04 | 27.800 | 26.170 | -1.680 | -6.03% | 26.120 | 28.080 | 42445 | 11369.244 | 9.54% |
| 2025-07-03 | 26.980 | 27.850 | 0.880 | 3.26% | 26.910 | 27.850 | 41767 | 11486.608 | 9.38% |
| 2025-07-02 | 27.560 | 26.970 | -1.010 | -3.61% | 26.610 | 27.780 | 34150 | 9226.815 | 7.67% |
| 2025-07-01 | 28.440 | 27.980 | -0.720 | -2.51% | 27.170 | 29.160 | 46802 | 13073.761 | 10.51% |
| 2025-06-30 | 29.200 | 28.700 | -0.540 | -1.85% | 28.130 | 29.660 | 60716 | 17448.123 | 13.64% |
| 2025-06-27 | 26.680 | 29.240 | 2.710 | 10.21% | 26.330 | 30.960 | 95916 | 27477.002 | 21.55% |
| 2025-06-26 | 26.800 | 26.530 | -0.620 | -2.28% | 26.530 | 27.870 | 37628 | 10207.929 | 8.45% |
| 2025-06-25 | 27.550 | 27.150 | -0.200 | -0.73% | 26.280 | 27.990 | 47572 | 12782.216 | 10.69% |
| 2025-06-24 | 25.820 | 27.350 | 1.370 | 5.27% | 25.770 | 27.630 | 48667 | 13138.585 | 10.93% |
| 2025-06-23 | 24.160 | 25.980 | 1.360 | 5.52% | 23.800 | 26.090 | 32456 | 8152.055 | 7.29% |
| 2025-06-20 | 25.290 | 24.620 | -1.060 | -4.13% | 24.550 | 26.420 | 39406 | 10013.279 | 8.85% |
| 2025-06-19 | 26.580 | 25.680 | -1.110 | -4.14% | 25.680 | 28.000 | 62603 | 16719.451 | 14.06% |
| 2025-06-18 | 24.960 | 26.790 | 1.410 | 5.56% | 24.910 | 27.580 | 72789 | 19331.631 | 16.35% |
| 2025-06-17 | 24.470 | 25.380 | 0.920 | 3.76% | 24.130 | 25.540 | 34530 | 8688.633 | 7.76% |
| 2025-06-16 | 23.950 | 24.460 | 0.340 | 1.41% | 23.880 | 24.540 | 15547 | 3782.069 | 3.49% |
| 2025-06-13 | 24.600 | 24.120 | -0.960 | -3.83% | 23.880 | 24.950 | 24268 | 5894.237 | 5.45% |
| 2025-06-12 | 24.790 | 25.080 | 0.560 | 2.28% | 24.620 | 25.450 | 29358 | 7368.231 | 6.60% |
| 2025-06-11 | 24.040 | 24.520 | 0.520 | 2.17% | 23.850 | 24.830 | 16345 | 4011.226 | 3.67% |
雅葆轩(870357)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。
