| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.90 | 2.92 | -0.02 | -0.68% | 2.86 | 2.96 | 144430 | 4193.19 | 4.47% |
| 2025-04-02 | 2.97 | 2.94 | 0.02 | 0.68% | 2.87 | 2.97 | 106041 | 3087.20 | 3.28% |
| 2025-04-01 | 2.86 | 2.92 | 0.07 | 2.46% | 2.86 | 2.98 | 127382 | 3732.65 | 3.94% |
| 2025-03-31 | 2.98 | 2.85 | -0.15 | -5.00% | 2.83 | 2.99 | 152578 | 4378.86 | 4.72% |
| 2025-03-28 | 3.13 | 3.00 | -0.12 | -3.85% | 2.98 | 3.14 | 170426 | 5140.80 | 5.27% |
| 2025-03-27 | 3.09 | 3.12 | 0.03 | 0.97% | 3.03 | 3.17 | 214198 | 6649.99 | 6.63% |
| 2025-03-26 | 2.87 | 3.09 | 0.17 | 5.82% | 2.87 | 3.12 | 330889 | 10088.74 | 10.24% |
| 2025-03-25 | 2.81 | 2.92 | 0.11 | 3.91% | 2.77 | 2.97 | 202816 | 5803.09 | 6.27% |
| 2025-03-24 | 2.94 | 2.81 | -0.17 | -5.70% | 2.78 | 2.96 | 239211 | 6838.22 | 7.40% |
| 2025-03-21 | 3.07 | 2.98 | -0.10 | -3.25% | 2.96 | 3.10 | 268572 | 8123.09 | 8.31% |
| 2025-03-20 | 3.06 | 3.08 | 0.06 | 1.99% | 3.06 | 3.26 | 388936 | 12177.41 | 12.03% |
| 2025-03-19 | 2.98 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 152898 | 4577.70 | 4.73% |
| 2025-03-18 | 3.00 | 2.98 | 0.00 | 0.00% | 2.95 | 3.03 | 190904 | 5693.98 | 5.91% |
| 2025-03-17 | 2.95 | 2.98 | 0.02 | 0.68% | 2.95 | 3.05 | 251048 | 7498.64 | 7.77% |
| 2025-03-14 | 2.97 | 2.96 | -0.02 | -0.67% | 2.89 | 2.98 | 203115 | 5941.54 | 6.28% |
| 2025-03-13 | 3.08 | 2.98 | -0.10 | -3.25% | 2.91 | 3.08 | 236278 | 7023.61 | 7.31% |
| 2025-03-12 | 3.18 | 3.08 | -0.10 | -3.14% | 3.08 | 3.20 | 234128 | 7276.04 | 7.24% |
| 2025-03-11 | 3.19 | 3.18 | -0.03 | -0.93% | 3.10 | 3.22 | 164003 | 5186.93 | 5.07% |
| 2025-03-10 | 3.17 | 3.21 | 0.07 | 2.23% | 3.16 | 3.26 | 206118 | 6617.01 | 6.38% |
| 2025-03-07 | 3.18 | 3.14 | -0.06 | -1.88% | 3.14 | 3.25 | 136600 | 4360.06 | 4.23% |
| 2025-03-06 | 3.13 | 3.20 | 0.07 | 2.24% | 3.10 | 3.25 | 214282 | 6824.17 | 6.63% |
| 2025-03-05 | 3.18 | 3.13 | -0.05 | -1.57% | 3.07 | 3.19 | 145114 | 4520.63 | 4.49% |
| 2025-03-04 | 3.13 | 3.18 | 0.05 | 1.60% | 3.08 | 3.20 | 123158 | 3883.49 | 3.81% |
| 2025-03-03 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.20 | 129172 | 4064.79 | 4.00% |
| 2025-02-28 | 3.17 | 3.11 | -0.06 | -1.89% | 3.11 | 3.20 | 130745 | 4119.13 | 4.04% |
| 2025-02-27 | 3.18 | 3.17 | -0.02 | -0.63% | 3.10 | 3.22 | 150164 | 4735.09 | 4.65% |
| 2025-02-26 | 3.12 | 3.19 | 0.06 | 1.92% | 3.11 | 3.21 | 133424 | 4226.70 | 4.13% |
| 2025-02-25 | 3.09 | 3.13 | 0.00 | 0.00% | 3.09 | 3.19 | 136435 | 4295.07 | 4.22% |
| 2025-02-24 | 3.11 | 3.13 | 0.02 | 0.64% | 3.05 | 3.19 | 144758 | 4528.70 | 4.48% |
| 2025-02-21 | 3.17 | 3.11 | -0.06 | -1.89% | 3.08 | 3.20 | 160261 | 4999.24 | 4.96% |
| 2025-02-20 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.17 | 116261 | 3660.85 | 3.60% |
| 2025-02-19 | 3.22 | 3.15 | -0.04 | -1.25% | 3.11 | 3.26 | 191810 | 6088.70 | 5.93% |
| 2025-02-18 | 3.27 | 3.19 | -0.03 | -0.93% | 3.18 | 3.30 | 240509 | 7766.78 | 7.44% |
| 2025-02-17 | 3.03 | 3.22 | 0.22 | 7.33% | 3.02 | 3.30 | 285372 | 8983.90 | 8.83% |
| 2025-02-14 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.09 | 177291 | 5367.59 | 5.48% |
| 2025-02-13 | 3.14 | 3.08 | -0.04 | -1.28% | 3.07 | 3.15 | 119739 | 3722.69 | 3.70% |
| 2025-02-12 | 3.19 | 3.12 | -0.06 | -1.89% | 3.07 | 3.22 | 167779 | 5248.61 | 5.19% |
| 2025-02-11 | 3.21 | 3.18 | -0.02 | -0.63% | 3.13 | 3.23 | 152495 | 4828.84 | 4.72% |
| 2025-02-10 | 3.12 | 3.20 | 0.17 | 5.61% | 3.05 | 3.22 | 205075 | 6457.79 | 6.34% |
| 2025-02-07 | 3.01 | 3.03 | 0.07 | 2.36% | 2.96 | 3.06 | 194647 | 5871.84 | 6.02% |
| 2025-02-06 | 3.02 | 2.96 | -0.03 | -1.00% | 2.92 | 3.04 | 233541 | 6922.38 | 7.22% |
| 2025-02-05 | 2.86 | 2.99 | 0.13 | 4.55% | 2.84 | 3.06 | 193154 | 5712.05 | 5.98% |
| 2025-01-27 | 2.76 | 2.86 | 0.10 | 3.62% | 2.76 | 2.89 | 215991 | 6149.09 | 6.68% |
| 2025-01-24 | 2.76 | 2.76 | 0.02 | 0.73% | 2.71 | 2.80 | 169777 | 4661.81 | 5.25% |
| 2025-01-23 | 2.79 | 2.74 | -0.02 | -0.72% | 2.73 | 2.89 | 265569 | 7434.67 | 8.22% |
| 2025-01-22 | 2.78 | 2.76 | -0.13 | -4.50% | 2.68 | 2.80 | 299822 | 8230.50 | 9.27% |
| 2025-01-21 | 2.78 | 2.89 | -0.20 | -6.47% | 2.78 | 2.95 | 559816 | 15890.51 | 17.32% |
| 2025-01-20 | 3.09 | 3.09 | -0.34 | -9.91% | 3.09 | 3.09 | 51346 | 1586.59 | 1.59% |
| 2025-01-17 | 3.48 | 3.43 | -0.08 | -2.28% | 3.42 | 3.53 | 118941 | 4105.75 | 3.68% |
| 2025-01-16 | 3.44 | 3.51 | 0.08 | 2.33% | 3.43 | 3.51 | 183905 | 6393.09 | 5.69% |
| 2025-01-15 | 3.50 | 3.43 | 0.00 | 0.00% | 3.40 | 3.58 | 310331 | 10702.62 | 9.60% |
| 2025-01-14 | 3.13 | 3.43 | 0.31 | 9.94% | 3.13 | 3.43 | 73586 | 2486.28 | 2.28% |
| 2025-01-13 | 3.05 | 3.12 | 0.07 | 2.30% | 2.96 | 3.16 | 121168 | 3715.19 | 3.75% |
| 2025-01-10 | 3.24 | 3.05 | -0.15 | -4.69% | 3.04 | 3.25 | 134433 | 4206.68 | 4.16% |
| 2025-01-09 | 3.16 | 3.20 | 0.02 | 0.63% | 3.14 | 3.24 | 128598 | 4116.42 | 3.98% |
| 2025-01-08 | 3.19 | 3.18 | -0.01 | -0.31% | 3.07 | 3.23 | 137701 | 4359.11 | 4.26% |
| 2025-01-07 | 3.10 | 3.19 | 0.11 | 3.57% | 3.06 | 3.19 | 159053 | 4967.70 | 4.92% |
| 2025-01-06 | 3.11 | 3.08 | -0.06 | -1.91% | 2.91 | 3.13 | 165491 | 5052.50 | 5.12% |
| 2025-01-03 | 3.42 | 3.14 | -0.27 | -7.92% | 3.13 | 3.43 | 219093 | 7095.13 | 6.78% |
| 2025-01-02 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.54 | 137615 | 4754.64 | 4.26% |
| 2024-12-31 | 3.52 | 3.43 | -0.07 | -2.00% | 3.43 | 3.57 | 120063 | 4181.96 | 3.71% |
| 2024-12-30 | 3.61 | 3.50 | -0.13 | -3.58% | 3.43 | 3.64 | 149050 | 5196.39 | 4.61% |
| 2024-12-27 | 3.58 | 3.63 | 0.08 | 2.25% | 3.52 | 3.67 | 168449 | 6117.28 | 5.21% |
| 2024-12-26 | 3.58 | 3.55 | 0.01 | 0.28% | 3.41 | 3.70 | 195926 | 7047.27 | 6.06% |
| 2024-12-25 | 3.80 | 3.54 | -0.26 | -6.84% | 3.50 | 3.81 | 258642 | 9251.84 | 8.00% |
| 2024-12-24 | 3.91 | 3.80 | -0.12 | -3.06% | 3.74 | 3.97 | 178583 | 6833.81 | 5.52% |
| 2024-12-23 | 4.37 | 3.92 | -0.43 | -9.89% | 3.92 | 4.37 | 262167 | 10657.85 | 8.11% |
| 2024-12-20 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.40 | 106493 | 4632.36 | 3.29% |
| 2024-12-19 | 4.30 | 4.31 | -0.05 | -1.15% | 4.26 | 4.38 | 115466 | 4977.22 | 3.57% |
| 2024-12-18 | 4.46 | 4.36 | -0.08 | -1.80% | 4.30 | 4.47 | 147861 | 6477.68 | 4.57% |
| 2024-12-17 | 4.73 | 4.44 | -0.31 | -6.53% | 4.40 | 4.76 | 194448 | 8811.77 | 6.02% |
| 2024-12-16 | 4.79 | 4.75 | 0.03 | 0.64% | 4.72 | 4.82 | 128962 | 6137.20 | 3.99% |
| 2024-12-13 | 4.91 | 4.72 | -0.17 | -3.48% | 4.72 | 4.91 | 151986 | 7282.82 | 4.70% |
| 2024-12-12 | 4.73 | 4.89 | 0.17 | 3.60% | 4.67 | 4.92 | 234683 | 11338.53 | 7.26% |
| 2024-12-11 | 4.56 | 4.72 | 0.15 | 3.28% | 4.56 | 4.85 | 215452 | 10155.33 | 6.66% |
| 2024-12-10 | 4.68 | 4.57 | -0.02 | -0.44% | 4.54 | 4.70 | 124028 | 5724.31 | 3.84% |
| 2024-12-09 | 4.65 | 4.59 | -0.03 | -0.65% | 4.51 | 4.68 | 111897 | 5144.39 | 3.46% |
| 2024-12-06 | 4.52 | 4.62 | 0.10 | 2.21% | 4.48 | 4.62 | 167538 | 7658.02 | 5.18% |
| 2024-12-05 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.57 | 119976 | 5423.78 | 3.71% |
| 2024-12-04 | 4.65 | 4.50 | -0.12 | -2.60% | 4.46 | 4.65 | 105995 | 4823.70 | 3.28% |
亚太实业(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。
