| 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 | 45.40 | 45.34 | 0.10 | 0.22% | 44.91 | 45.75 | 60319 | 27357.99 | 0.74% |
| 2025-12-11 | 46.78 | 45.24 | -1.70 | -3.62% | 45.22 | 47.46 | 91480 | 42119.57 | 1.13% |
| 2025-12-10 | 45.68 | 46.94 | 1.27 | 2.78% | 45.15 | 46.97 | 90139 | 41586.40 | 1.11% |
| 2025-12-09 | 47.60 | 45.67 | -2.13 | -4.46% | 44.57 | 47.67 | 198536 | 90848.44 | 2.45% |
| 2025-12-08 | 48.75 | 47.80 | 0.21 | 0.44% | 46.91 | 48.90 | 124294 | 59508.72 | 1.53% |
| 2025-12-05 | 46.22 | 47.59 | 1.40 | 3.03% | 46.00 | 47.96 | 106981 | 50593.89 | 1.32% |
| 2025-12-04 | 46.37 | 46.19 | -0.36 | -0.77% | 45.82 | 47.28 | 68467 | 31782.02 | 0.84% |
| 2025-12-03 | 44.62 | 46.55 | 1.95 | 4.37% | 44.43 | 47.28 | 129282 | 59990.55 | 1.59% |
| 2025-12-02 | 45.10 | 44.60 | -0.35 | -0.78% | 44.22 | 45.10 | 57637 | 25714.08 | 0.71% |
| 2025-12-01 | 44.65 | 44.95 | 0.80 | 1.81% | 44.65 | 46.58 | 116378 | 52959.20 | 1.43% |
| 2025-11-28 | 43.85 | 44.15 | 0.44 | 1.01% | 43.31 | 44.58 | 73110 | 32119.18 | 0.90% |
| 2025-11-27 | 42.48 | 43.71 | 1.39 | 3.28% | 42.36 | 44.23 | 105792 | 46248.19 | 1.30% |
| 2025-11-26 | 42.54 | 42.32 | 0.81 | 1.95% | 42.23 | 43.66 | 117949 | 50640.07 | 1.45% |
| 2025-11-25 | 41.95 | 41.51 | -0.01 | -0.02% | 40.90 | 42.07 | 70481 | 29197.27 | 0.87% |
| 2025-11-24 | 42.31 | 41.52 | -0.41 | -0.98% | 41.51 | 42.80 | 66742 | 28125.42 | 0.82% |
| 2025-11-21 | 43.54 | 41.93 | -1.81 | -4.14% | 41.80 | 43.98 | 91167 | 38744.61 | 1.12% |
| 2025-11-20 | 44.69 | 43.74 | -0.39 | -0.88% | 43.36 | 44.79 | 66056 | 29076.49 | 0.81% |
| 2025-11-19 | 42.00 | 44.13 | 1.98 | 4.70% | 42.00 | 44.49 | 127473 | 55709.27 | 1.57% |
| 2025-11-18 | 41.40 | 42.15 | -0.29 | -0.68% | 40.47 | 42.23 | 73486 | 30614.79 | 0.91% |
| 2025-11-17 | 42.90 | 42.44 | -0.46 | -1.07% | 41.98 | 43.55 | 65237 | 27682.94 | 0.80% |
| 2025-11-14 | 43.40 | 42.90 | -0.85 | -1.94% | 42.88 | 44.18 | 69158 | 29997.53 | 0.85% |
| 2025-11-13 | 42.39 | 43.75 | 1.36 | 3.21% | 41.86 | 44.59 | 115192 | 50048.24 | 1.42% |
| 2025-11-12 | 42.04 | 42.39 | 0.15 | 0.36% | 41.48 | 42.89 | 71432 | 30181.58 | 0.88% |
| 2025-11-11 | 41.20 | 42.24 | 1.05 | 2.55% | 41.09 | 42.70 | 93085 | 39184.95 | 1.15% |
| 2025-11-10 | 41.70 | 41.19 | 0.21 | 0.51% | 40.61 | 41.74 | 72479 | 29858.07 | 0.89% |
| 2025-11-07 | 41.50 | 40.98 | -0.90 | -2.15% | 40.67 | 41.98 | 77440 | 31992.49 | 0.95% |
| 2025-11-06 | 40.73 | 41.88 | 1.18 | 2.90% | 40.71 | 42.35 | 86074 | 36038.75 | 1.06% |
| 2025-11-05 | 40.21 | 40.70 | 0.00 | 0.00% | 39.58 | 41.20 | 70933 | 28604.01 | 0.87% |
| 2025-11-04 | 41.69 | 40.70 | -1.26 | -3.00% | 40.13 | 41.78 | 88979 | 36398.19 | 1.10% |
| 2025-11-03 | 41.88 | 41.96 | 0.19 | 0.45% | 40.98 | 42.12 | 85196 | 35353.14 | 1.05% |
| 2025-10-31 | 42.23 | 41.77 | -0.63 | -1.49% | 41.66 | 43.38 | 97002 | 40994.98 | 1.19% |
| 2025-10-30 | 43.65 | 42.40 | -1.75 | -3.96% | 41.95 | 43.65 | 138611 | 59100.04 | 1.71% |
| 2025-10-29 | 42.90 | 44.15 | 1.47 | 3.44% | 42.29 | 44.16 | 78366 | 34055.74 | 0.97% |
| 2025-10-28 | 42.19 | 42.68 | 0.53 | 1.26% | 42.12 | 44.05 | 97335 | 41973.43 | 1.20% |
| 2025-10-27 | 41.60 | 42.15 | 1.10 | 2.68% | 41.30 | 42.40 | 71451 | 29965.54 | 0.88% |
| 2025-10-24 | 40.99 | 41.05 | 0.06 | 0.15% | 40.26 | 41.47 | 53377 | 21797.52 | 0.66% |
| 2025-10-23 | 40.04 | 40.99 | 0.99 | 2.48% | 39.70 | 41.05 | 71519 | 28947.28 | 0.88% |
| 2025-10-22 | 40.75 | 40.00 | -1.05 | -2.56% | 39.60 | 40.75 | 65886 | 26410.81 | 0.81% |
| 2025-10-21 | 39.52 | 41.05 | 1.51 | 3.82% | 39.48 | 41.32 | 73453 | 29959.07 | 0.90% |
| 2025-10-20 | 39.86 | 39.54 | -0.08 | -0.20% | 39.38 | 40.28 | 60906 | 24239.66 | 0.75% |
| 2025-10-17 | 40.71 | 39.62 | -1.08 | -2.65% | 39.52 | 40.81 | 84926 | 33913.45 | 1.05% |
| 2025-10-16 | 41.17 | 40.70 | -0.30 | -0.73% | 40.39 | 41.47 | 69834 | 28511.98 | 0.86% |
| 2025-10-15 | 41.30 | 41.00 | -0.30 | -0.73% | 40.23 | 41.87 | 98472 | 40302.38 | 1.21% |
| 2025-10-14 | 41.55 | 41.30 | 0.69 | 1.70% | 40.82 | 43.18 | 166514 | 70264.88 | 2.05% |
| 2025-10-13 | 39.35 | 40.61 | -0.29 | -0.71% | 39.35 | 40.83 | 109426 | 43941.96 | 1.35% |
| 2025-10-10 | 40.40 | 40.90 | 0.60 | 1.49% | 39.87 | 42.25 | 142655 | 58796.99 | 1.76% |
| 2025-10-09 | 39.30 | 40.30 | 1.13 | 2.88% | 38.32 | 40.49 | 139422 | 55126.36 | 1.72% |
| 2025-09-30 | 38.30 | 39.17 | 0.92 | 2.41% | 37.93 | 39.43 | 104063 | 40348.54 | 1.28% |
| 2025-09-29 | 37.87 | 38.25 | 0.46 | 1.22% | 37.43 | 38.25 | 75186 | 28417.93 | 0.93% |
| 2025-09-26 | 38.07 | 37.79 | -0.38 | -1.00% | 37.59 | 38.15 | 61426 | 23223.28 | 0.76% |
| 2025-09-25 | 37.70 | 38.17 | 0.57 | 1.52% | 37.50 | 38.90 | 107121 | 40977.96 | 1.32% |
| 2025-09-24 | 36.55 | 37.60 | 0.85 | 2.31% | 36.55 | 37.94 | 93218 | 34901.11 | 1.15% |
| 2025-09-23 | 36.64 | 36.75 | 0.31 | 0.85% | 36.20 | 37.11 | 87806 | 32252.85 | 1.08% |
| 2025-09-22 | 36.30 | 36.44 | -0.07 | -0.19% | 35.80 | 36.76 | 94795 | 34363.73 | 1.17% |
| 2025-09-19 | 36.18 | 36.51 | 0.79 | 2.21% | 35.84 | 36.66 | 113003 | 41049.94 | 1.39% |
| 2025-09-18 | 37.00 | 35.72 | -1.42 | -3.82% | 35.30 | 37.18 | 170919 | 61995.21 | 2.11% |
| 2025-09-17 | 38.05 | 37.14 | -1.51 | -3.91% | 37.00 | 38.35 | 172179 | 64358.54 | 2.12% |
| 2025-09-16 | 38.30 | 38.65 | 0.35 | 0.91% | 37.88 | 39.02 | 100383 | 38541.30 | 1.24% |
| 2025-09-15 | 38.75 | 38.30 | -0.32 | -0.83% | 37.70 | 38.75 | 107754 | 40999.34 | 1.33% |
| 2025-09-12 | 38.12 | 38.62 | 0.16 | 0.42% | 37.70 | 38.98 | 137394 | 52731.71 | 1.69% |
| 2025-09-11 | 37.65 | 38.46 | 0.77 | 2.04% | 37.65 | 38.50 | 132034 | 50446.75 | 1.63% |
| 2025-09-10 | 37.42 | 37.69 | -0.18 | -0.48% | 36.71 | 38.33 | 194673 | 72933.82 | 2.40% |
| 2025-09-09 | 35.15 | 37.87 | 2.72 | 7.74% | 34.96 | 38.07 | 282996 | 103774.08 | 3.49% |
| 2025-09-08 | 33.25 | 35.15 | 1.94 | 5.84% | 33.15 | 35.35 | 196513 | 68382.16 | 2.42% |
| 2025-09-05 | 32.53 | 33.21 | 0.68 | 2.09% | 32.53 | 33.24 | 78138 | 25749.46 | 0.96% |
| 2025-09-04 | 33.30 | 32.53 | -0.93 | -2.78% | 32.10 | 33.45 | 116040 | 37852.18 | 1.43% |
| 2025-09-03 | 33.58 | 33.46 | 0.16 | 0.48% | 32.89 | 33.73 | 89772 | 29860.46 | 1.11% |
| 2025-09-02 | 34.40 | 33.30 | -1.21 | -3.51% | 33.12 | 34.77 | 144191 | 48652.80 | 1.78% |
| 2025-09-01 | 33.89 | 34.51 | 0.63 | 1.86% | 33.80 | 34.55 | 177384 | 60726.20 | 2.19% |
| 2025-08-29 | 32.82 | 33.88 | 1.09 | 3.32% | 32.81 | 34.66 | 185434 | 63167.62 | 2.28% |
| 2025-08-28 | 33.06 | 32.79 | -0.27 | -0.82% | 32.30 | 33.63 | 144658 | 47587.69 | 1.78% |
| 2025-08-27 | 33.47 | 33.06 | -0.66 | -1.96% | 33.03 | 33.90 | 144184 | 48279.43 | 1.78% |
| 2025-08-26 | 32.26 | 33.72 | 1.42 | 4.40% | 32.26 | 33.98 | 223350 | 74546.36 | 2.75% |
| 2025-08-25 | 31.76 | 32.30 | 0.55 | 1.73% | 31.16 | 32.41 | 163698 | 52029.41 | 2.02% |
| 2025-08-22 | 32.50 | 31.75 | -0.66 | -2.04% | 31.23 | 32.60 | 193242 | 61299.37 | 2.38% |
| 2025-08-21 | 31.18 | 32.41 | 1.23 | 3.94% | 31.12 | 33.77 | 322499 | 105236.20 | 3.97% |
| 2025-08-20 | 30.75 | 31.18 | 0.42 | 1.37% | 30.28 | 31.49 | 135677 | 42037.46 | 1.67% |
| 2025-08-19 | 30.97 | 30.76 | -0.24 | -0.77% | 30.73 | 31.12 | 77849 | 24030.04 | 0.96% |
| 2025-08-18 | 31.35 | 31.00 | -0.47 | -1.49% | 30.94 | 31.75 | 114174 | 35569.52 | 1.41% |
| 2025-08-15 | 30.70 | 31.47 | 0.81 | 2.64% | 30.70 | 31.64 | 128587 | 40213.18 | 1.58% |
亚钾国际(000893)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。
