| 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 | 8.86 | 8.86 | -0.47 | -5.04% | 8.86 | 9.04 | 177945 | 15801.99 | 5.50% |
| 2025-12-11 | 9.33 | 9.33 | -0.49 | -4.99% | 9.33 | 9.33 | 14296 | 1333.82 | 0.44% |
| 2025-12-10 | 10.17 | 9.82 | -0.52 | -5.03% | 9.82 | 10.17 | 55427 | 5510.26 | 1.71% |
| 2025-12-09 | 10.30 | 10.34 | 0.28 | 2.78% | 10.15 | 10.56 | 151652 | 15743.99 | 4.69% |
| 2025-12-08 | 10.65 | 10.06 | -0.25 | -2.42% | 9.95 | 10.69 | 155161 | 15855.62 | 4.80% |
| 2025-12-05 | 10.45 | 10.31 | -0.54 | -4.98% | 10.31 | 10.52 | 106395 | 10998.48 | 3.29% |
| 2025-12-04 | 11.03 | 10.85 | -0.57 | -4.99% | 10.85 | 11.22 | 150353 | 16419.12 | 4.65% |
| 2025-12-03 | 11.51 | 11.42 | 0.46 | 4.20% | 10.53 | 11.51 | 372628 | 41544.89 | 11.53% |
| 2025-12-02 | 10.96 | 10.96 | 0.52 | 4.98% | 10.85 | 10.96 | 200827 | 22004.43 | 6.21% |
| 2025-12-01 | 10.44 | 10.44 | 0.50 | 5.03% | 10.44 | 10.44 | 7830 | 817.45 | 0.24% |
| 2025-11-28 | 9.94 | 9.94 | 0.47 | 4.96% | 9.94 | 9.94 | 7772 | 772.49 | 0.24% |
| 2025-11-27 | 9.47 | 9.47 | 0.45 | 4.99% | 9.47 | 9.47 | 10158 | 961.92 | 0.31% |
| 2025-11-26 | 8.89 | 9.02 | 0.43 | 5.01% | 8.81 | 9.02 | 63472 | 5689.69 | 1.96% |
| 2025-11-25 | 8.16 | 8.59 | 0.41 | 5.01% | 8.11 | 8.59 | 116510 | 9741.81 | 3.60% |
| 2025-11-24 | 8.41 | 8.18 | -0.43 | -4.99% | 8.18 | 8.49 | 164244 | 13548.41 | 5.08% |
| 2025-11-21 | 8.74 | 8.61 | -0.45 | -4.97% | 8.61 | 8.83 | 117005 | 10137.47 | 3.62% |
| 2025-11-20 | 9.23 | 9.06 | 0.03 | 0.33% | 8.62 | 9.39 | 217209 | 19541.38 | 6.72% |
| 2025-11-19 | 9.11 | 9.03 | -0.47 | -4.95% | 9.03 | 9.27 | 228486 | 20729.00 | 7.07% |
| 2025-11-18 | 9.51 | 9.50 | -0.50 | -5.00% | 9.50 | 9.63 | 105928 | 10083.46 | 3.28% |
| 2025-11-17 | 9.80 | 10.00 | 0.21 | 2.15% | 9.53 | 10.25 | 181625 | 17964.62 | 5.62% |
| 2025-11-14 | 10.00 | 9.79 | -0.49 | -4.77% | 9.78 | 10.10 | 153859 | 15226.68 | 4.76% |
| 2025-11-13 | 10.40 | 10.28 | -0.54 | -4.99% | 10.28 | 10.50 | 177221 | 18252.68 | 5.48% |
| 2025-11-12 | 10.45 | 10.82 | 0.31 | 2.95% | 10.44 | 11.04 | 200704 | 21782.27 | 6.21% |
| 2025-11-11 | 10.55 | 10.51 | -0.22 | -2.05% | 10.33 | 10.91 | 135084 | 14323.95 | 4.18% |
| 2025-11-10 | 10.98 | 10.73 | -0.29 | -2.63% | 10.68 | 11.24 | 125353 | 13722.48 | 3.88% |
| 2025-11-07 | 10.90 | 11.02 | -0.08 | -0.72% | 10.55 | 11.55 | 223722 | 24431.44 | 6.92% |
| 2025-11-06 | 11.49 | 11.10 | -0.58 | -4.97% | 11.10 | 11.57 | 120049 | 13432.42 | 3.71% |
| 2025-11-05 | 12.03 | 11.68 | -0.61 | -4.96% | 11.68 | 12.18 | 182401 | 21381.31 | 5.64% |
| 2025-11-04 | 12.92 | 12.29 | -0.03 | -0.24% | 12.10 | 12.92 | 244752 | 30591.27 | 7.57% |
| 2025-11-03 | 11.79 | 12.32 | 0.59 | 5.03% | 11.62 | 12.32 | 190749 | 23108.04 | 5.90% |
| 2025-10-31 | 11.49 | 11.73 | 0.56 | 5.01% | 11.21 | 11.73 | 200138 | 23303.79 | 6.19% |
| 2025-10-30 | 11.17 | 11.17 | 0.00 | 0.00% | 10.90 | 11.43 | 102278 | 11466.19 | 3.16% |
| 2025-10-29 | 11.69 | 11.17 | -0.41 | -3.54% | 11.00 | 11.79 | 180713 | 20227.27 | 5.59% |
| 2025-10-28 | 11.66 | 11.58 | 0.16 | 1.40% | 11.30 | 11.87 | 198792 | 23036.86 | 6.15% |
| 2025-10-27 | 10.90 | 11.42 | 0.54 | 4.96% | 10.57 | 11.42 | 180136 | 20135.20 | 5.57% |
| 2025-10-24 | 11.13 | 10.88 | -0.52 | -4.56% | 10.83 | 11.37 | 185483 | 20545.47 | 5.74% |
| 2025-10-23 | 11.17 | 11.40 | 0.25 | 2.24% | 11.03 | 11.70 | 212513 | 24193.26 | 6.57% |
| 2025-10-22 | 10.80 | 11.15 | 0.53 | 4.99% | 10.80 | 11.15 | 44355 | 4908.17 | 1.37% |
| 2025-10-21 | 10.53 | 10.62 | 0.05 | 0.47% | 10.36 | 11.00 | 203377 | 21687.22 | 6.29% |
| 2025-10-20 | 10.69 | 10.57 | -0.56 | -5.03% | 10.57 | 11.33 | 208366 | 22443.53 | 6.45% |
| 2025-10-17 | 11.15 | 11.13 | -0.59 | -5.03% | 11.13 | 11.28 | 95952 | 10687.84 | 2.97% |
| 2025-10-16 | 11.35 | 11.72 | 0.40 | 3.53% | 11.02 | 11.89 | 232886 | 27162.05 | 7.20% |
| 2025-10-15 | 11.51 | 11.32 | -0.60 | -5.03% | 11.32 | 11.69 | 139810 | 15877.32 | 4.32% |
| 2025-10-14 | 12.51 | 11.92 | -0.63 | -5.02% | 11.92 | 12.91 | 248109 | 30263.04 | 7.67% |
| 2025-10-13 | 11.35 | 12.55 | 0.60 | 5.02% | 11.35 | 12.55 | 285783 | 33935.55 | 8.84% |
| 2025-10-10 | 12.96 | 11.95 | -0.63 | -5.01% | 11.95 | 12.96 | 120023 | 14775.49 | 3.71% |
| 2025-10-09 | 12.84 | 12.58 | 0.17 | 1.37% | 11.98 | 13.03 | 219630 | 27645.30 | 6.79% |
| 2025-09-30 | 12.41 | 12.41 | 0.59 | 4.99% | 11.90 | 12.41 | 218640 | 26905.13 | 6.76% |
| 2025-09-29 | 11.82 | 11.82 | 0.56 | 4.97% | 11.71 | 11.82 | 50485 | 5965.27 | 1.56% |
| 2025-09-26 | 10.91 | 11.26 | 0.54 | 5.04% | 10.51 | 11.26 | 279024 | 30831.90 | 8.63% |
| 2025-09-25 | 10.72 | 10.72 | 0.51 | 5.00% | 10.47 | 10.72 | 173494 | 18567.01 | 5.37% |
| 2025-09-24 | 10.21 | 10.21 | 0.49 | 5.04% | 10.03 | 10.21 | 125799 | 12840.67 | 3.89% |
| 2025-09-23 | 9.72 | 9.72 | 0.46 | 4.97% | 9.72 | 9.72 | 3527 | 342.80 | 0.11% |
| 2025-09-22 | 9.26 | 9.26 | 0.44 | 4.99% | 9.26 | 9.26 | 7532 | 697.45 | 0.23% |
| 2025-09-19 | 9.49 | 8.82 | -0.22 | -2.43% | 8.59 | 9.49 | 502059 | 45415.68 | 15.53% |
| 2025-09-18 | 9.04 | 9.04 | 0.43 | 4.99% | 9.04 | 9.04 | 4148 | 374.93 | 0.13% |
| 2025-09-17 | 8.61 | 8.61 | 0.41 | 5.00% | 8.61 | 8.61 | 4289 | 369.29 | 0.13% |
| 2025-09-16 | 8.20 | 8.20 | 0.39 | 4.99% | 8.20 | 8.20 | 12468 | 1022.38 | 0.39% |
| 2025-09-15 | 7.81 | 7.81 | 0.37 | 4.97% | 7.77 | 7.81 | 101428 | 7919.72 | 3.14% |
| 2025-09-12 | 7.44 | 7.44 | 0.35 | 4.94% | 7.44 | 7.44 | 67687 | 5035.89 | 2.09% |
| 2025-09-11 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 7554 | 535.57 | 0.23% |
| 2025-09-10 | 6.75 | 6.75 | 0.32 | 4.98% | 6.75 | 6.75 | 4890 | 330.05 | 0.15% |
| 2025-09-09 | 6.43 | 6.43 | 0.31 | 5.07% | 6.43 | 6.43 | 6502 | 418.05 | 0.20% |
| 2025-09-08 | 5.73 | 6.12 | 0.29 | 4.97% | 5.73 | 6.12 | 114876 | 6815.06 | 3.55% |
| 2025-09-05 | 5.83 | 5.83 | -0.31 | -5.05% | 5.83 | 5.83 | 19943 | 1162.68 | 0.62% |
| 2025-09-04 | 6.14 | 6.14 | -0.32 | -4.95% | 6.14 | 6.14 | 16640 | 1021.70 | 0.51% |
| 2025-09-03 | 6.72 | 6.46 | -0.34 | -5.00% | 6.46 | 6.80 | 120673 | 7904.18 | 3.73% |
| 2025-09-02 | 6.63 | 6.80 | 0.17 | 2.56% | 6.39 | 6.95 | 118826 | 7998.28 | 3.68% |
| 2025-09-01 | 6.68 | 6.63 | -0.35 | -5.01% | 6.63 | 6.80 | 135316 | 9006.59 | 4.19% |
| 2025-08-29 | 7.20 | 6.98 | -0.27 | -3.72% | 6.89 | 7.41 | 140336 | 9958.60 | 4.34% |
| 2025-08-28 | 7.36 | 7.25 | -0.30 | -3.97% | 7.20 | 7.56 | 140405 | 10307.73 | 4.34% |
| 2025-08-27 | 7.18 | 7.55 | 0.27 | 3.71% | 7.18 | 7.64 | 183168 | 13650.05 | 5.67% |
| 2025-08-26 | 7.30 | 7.28 | -0.08 | -1.09% | 7.19 | 7.48 | 111067 | 8140.56 | 3.44% |
| 2025-08-25 | 7.50 | 7.36 | -0.30 | -3.92% | 7.28 | 7.55 | 165718 | 12142.05 | 5.13% |
| 2025-08-22 | 7.85 | 7.66 | -0.09 | -1.16% | 7.52 | 7.95 | 130846 | 10068.53 | 4.05% |
| 2025-08-21 | 7.79 | 7.75 | 0.08 | 1.04% | 7.69 | 8.03 | 160694 | 12650.33 | 4.97% |
| 2025-08-20 | 7.30 | 7.67 | 0.37 | 5.07% | 7.30 | 7.67 | 172098 | 12957.59 | 5.32% |
| 2025-08-19 | 6.85 | 7.30 | 0.35 | 5.04% | 6.80 | 7.30 | 161987 | 11637.13 | 5.01% |
| 2025-08-18 | 6.91 | 6.95 | 0.04 | 0.58% | 6.62 | 7.00 | 205304 | 13977.03 | 6.35% |
| 2025-08-15 | 6.61 | 6.91 | 0.33 | 5.02% | 6.37 | 6.91 | 226675 | 15182.81 | 7.01% |
*ST亚太(000691)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。
