| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.65 | 8.54 | -0.12 | -1.39% | 8.47 | 8.66 | 52835 | 4523.46 | 1.63% |
| 2026-02-05 | 8.66 | 8.66 | -0.05 | -0.57% | 8.50 | 8.79 | 61398 | 5306.25 | 1.90% |
| 2026-02-04 | 8.98 | 8.71 | -0.01 | -0.11% | 8.70 | 8.98 | 76620 | 6774.21 | 2.37% |
| 2026-02-03 | 8.39 | 8.72 | 0.42 | 5.06% | 8.28 | 8.72 | 70021 | 5973.42 | 2.17% |
| 2026-02-02 | 8.30 | 8.30 | -0.23 | -2.70% | 8.25 | 8.61 | 61772 | 5203.65 | 1.91% |
| 2026-01-30 | 8.29 | 8.53 | 0.05 | 0.59% | 8.26 | 8.69 | 87376 | 7353.68 | 2.70% |
| 2026-01-29 | 8.60 | 8.48 | -0.16 | -1.85% | 8.43 | 8.75 | 71412 | 6136.66 | 2.21% |
| 2026-01-28 | 8.98 | 8.64 | -0.36 | -4.00% | 8.55 | 9.07 | 94395 | 8282.67 | 2.92% |
| 2026-01-27 | 8.86 | 9.00 | 0.11 | 1.24% | 8.85 | 9.08 | 70858 | 6351.35 | 2.19% |
| 2026-01-26 | 9.28 | 8.89 | -0.19 | -2.09% | 8.68 | 9.28 | 120982 | 10761.76 | 3.74% |
| 2026-01-23 | 9.01 | 9.08 | 0.05 | 0.55% | 8.94 | 9.36 | 108513 | 9878.95 | 3.36% |
| 2026-01-22 | 9.01 | 9.03 | 0.02 | 0.22% | 8.93 | 9.28 | 94399 | 8585.79 | 2.92% |
| 2026-01-21 | 9.17 | 9.01 | -0.16 | -1.74% | 8.94 | 9.27 | 93970 | 8547.51 | 2.91% |
| 2026-01-20 | 9.55 | 9.17 | -0.36 | -3.78% | 9.05 | 9.55 | 137869 | 12624.18 | 4.26% |
| 2026-01-19 | 9.54 | 9.53 | -0.50 | -4.99% | 9.53 | 9.64 | 111521 | 10632.74 | 3.45% |
| 2026-01-16 | 9.99 | 10.03 | 0.13 | 1.31% | 9.99 | 10.40 | 241948 | 24653.76 | 7.48% |
| 2026-01-15 | 10.42 | 9.90 | -0.52 | -4.99% | 9.90 | 10.42 | 107863 | 10936.74 | 3.34% |
| 2026-01-14 | 10.42 | 10.42 | 0.50 | 5.04% | 10.42 | 10.42 | 11211 | 1168.19 | 0.35% |
| 2026-01-13 | 9.92 | 9.92 | 0.47 | 4.97% | 9.83 | 9.92 | 123497 | 12246.33 | 3.82% |
| 2026-01-12 | 9.45 | 9.45 | 0.45 | 5.00% | 9.45 | 9.45 | 736 | 69.55 | 0.02% |
| 2026-01-09 | 9.00 | 9.00 | 0.43 | 5.02% | 9.00 | 9.00 | 103 | 9.27 | 0.00% |
| 2026-01-08 | 8.57 | 8.57 | 0.41 | 5.02% | 8.57 | 8.57 | 235 | 20.14 | 0.01% |
| 2026-01-07 | 8.16 | 8.16 | 0.39 | 5.02% | 8.16 | 8.16 | 131 | 10.69 | 0.00% |
| 2026-01-06 | 7.77 | 7.77 | 0.37 | 5.00% | 7.77 | 7.77 | 512 | 39.78 | 0.02% |
| 2026-01-05 | 7.40 | 7.40 | 0.35 | 4.96% | 7.40 | 7.40 | 650 | 48.14 | 0.02% |
| 2025-12-30 | 9.45 | 9.10 | -0.34 | -3.60% | 9.00 | 9.45 | 177899 | 16358.03 | 5.50% |
| 2025-12-29 | 9.30 | 9.44 | 0.14 | 1.51% | 9.21 | 9.67 | 161980 | 15312.96 | 5.01% |
| 2025-12-26 | 9.43 | 9.30 | 0.03 | 0.32% | 9.26 | 9.62 | 142109 | 13343.67 | 4.40% |
| 2025-12-25 | 9.06 | 9.27 | 0.15 | 1.64% | 9.02 | 9.37 | 107402 | 9880.00 | 3.32% |
| 2025-12-24 | 9.00 | 9.12 | 0.10 | 1.11% | 8.90 | 9.20 | 93532 | 8479.21 | 2.89% |
| 2025-12-23 | 9.30 | 9.02 | -0.35 | -3.74% | 8.99 | 9.33 | 107606 | 9819.65 | 3.33% |
| 2025-12-22 | 9.10 | 9.37 | 0.33 | 3.65% | 9.03 | 9.47 | 110380 | 10197.69 | 3.41% |
| 2025-12-19 | 8.61 | 9.04 | 0.21 | 2.38% | 8.55 | 9.12 | 123726 | 10924.34 | 3.83% |
| 2025-12-18 | 8.67 | 8.83 | 0.14 | 1.61% | 8.61 | 9.12 | 169583 | 15212.79 | 5.25% |
| 2025-12-17 | 8.55 | 8.69 | 0.13 | 1.52% | 8.28 | 8.81 | 122586 | 10443.93 | 3.79% |
| 2025-12-16 | 8.84 | 8.56 | -0.22 | -2.51% | 8.43 | 8.99 | 110285 | 9488.18 | 3.41% |
| 2025-12-15 | 8.60 | 8.78 | -0.08 | -0.90% | 8.45 | 9.27 | 151320 | 13438.19 | 4.68% |
| 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% |
*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。
