| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 53.09 | 55.13 | 2.97 | 5.69% | 53.00 | 55.25 | 164631 | 89304.20 | 2.03% |
| 2026-02-02 | 55.33 | 52.16 | -3.86 | -6.89% | 52.00 | 55.74 | 195531 | 104673.80 | 2.41% |
| 2026-01-30 | 56.69 | 56.02 | -1.28 | -2.23% | 54.83 | 58.27 | 162053 | 91013.51 | 2.00% |
| 2026-01-29 | 59.00 | 57.30 | -2.05 | -3.45% | 57.30 | 60.12 | 135717 | 79150.05 | 1.67% |
| 2026-01-28 | 58.23 | 59.35 | 1.22 | 2.10% | 57.22 | 59.50 | 151537 | 88503.81 | 1.87% |
| 2026-01-27 | 59.20 | 58.13 | -1.17 | -1.97% | 56.82 | 60.60 | 139788 | 81357.71 | 1.72% |
| 2026-01-26 | 59.43 | 59.30 | -0.52 | -0.87% | 58.03 | 60.96 | 162968 | 96487.08 | 2.01% |
| 2026-01-23 | 59.01 | 59.82 | -0.20 | -0.33% | 58.16 | 60.96 | 141249 | 83768.34 | 1.74% |
| 2026-01-22 | 58.50 | 60.02 | 2.02 | 3.48% | 57.81 | 60.34 | 171877 | 101741.69 | 2.12% |
| 2026-01-21 | 55.00 | 58.00 | 2.64 | 4.77% | 54.38 | 58.72 | 144266 | 82672.16 | 1.78% |
| 2026-01-20 | 55.51 | 55.36 | 0.06 | 0.11% | 53.37 | 56.47 | 139445 | 76404.44 | 1.72% |
| 2026-01-19 | 52.00 | 55.30 | 3.21 | 6.16% | 51.51 | 55.40 | 156841 | 85340.23 | 1.93% |
| 2026-01-16 | 53.00 | 52.09 | -0.58 | -1.10% | 51.88 | 54.00 | 118450 | 62753.27 | 1.46% |
| 2026-01-15 | 51.72 | 52.67 | 1.21 | 2.35% | 51.16 | 53.30 | 113531 | 59658.02 | 1.40% |
| 2026-01-14 | 50.38 | 51.46 | 1.12 | 2.22% | 49.61 | 51.80 | 146186 | 74422.44 | 1.80% |
| 2026-01-13 | 49.52 | 50.34 | 0.67 | 1.35% | 49.10 | 51.13 | 105554 | 53104.11 | 1.30% |
| 2026-01-12 | 50.92 | 49.67 | -1.23 | -2.42% | 48.75 | 51.31 | 145107 | 72038.22 | 1.79% |
| 2026-01-09 | 51.04 | 50.90 | -0.37 | -0.72% | 49.91 | 51.27 | 113221 | 57394.17 | 1.39% |
| 2026-01-08 | 53.01 | 51.27 | -1.91 | -3.59% | 50.91 | 53.01 | 136849 | 70732.80 | 1.69% |
| 2026-01-07 | 52.09 | 53.18 | 1.13 | 2.17% | 52.09 | 53.80 | 125401 | 66529.66 | 1.54% |
| 2026-01-06 | 50.11 | 52.05 | 2.13 | 4.27% | 49.64 | 52.54 | 167674 | 86245.98 | 2.07% |
| 2026-01-05 | 48.51 | 49.92 | 1.95 | 4.07% | 48.50 | 50.08 | 131344 | 65220.03 | 1.62% |
| 2025-12-31 | 48.09 | 47.97 | 0.03 | 0.06% | 47.22 | 48.40 | 71345 | 34152.70 | 0.88% |
| 2025-12-30 | 46.02 | 47.94 | 1.34 | 2.88% | 45.80 | 48.35 | 113291 | 53951.09 | 1.40% |
| 2025-12-29 | 46.54 | 46.60 | 0.05 | 0.11% | 45.30 | 47.00 | 81762 | 37763.42 | 1.01% |
| 2025-12-26 | 46.46 | 46.55 | 0.10 | 0.22% | 46.15 | 46.68 | 75956 | 35276.71 | 0.94% |
| 2025-12-25 | 46.22 | 46.45 | 0.02 | 0.04% | 45.85 | 46.99 | 69444 | 32277.34 | 0.86% |
| 2025-12-24 | 47.30 | 46.43 | -0.86 | -1.82% | 46.25 | 47.39 | 80796 | 37592.80 | 1.00% |
| 2025-12-23 | 46.92 | 47.29 | 0.32 | 0.68% | 46.33 | 47.59 | 73839 | 34733.80 | 0.91% |
| 2025-12-22 | 47.08 | 46.97 | 0.05 | 0.11% | 46.66 | 47.68 | 76383 | 36000.86 | 0.94% |
| 2025-12-19 | 46.71 | 46.92 | 0.21 | 0.45% | 45.68 | 47.46 | 94125 | 43924.89 | 1.16% |
| 2025-12-18 | 47.85 | 46.71 | -1.37 | -2.85% | 46.63 | 48.00 | 83150 | 39144.75 | 1.02% |
| 2025-12-17 | 46.80 | 48.08 | 1.24 | 2.65% | 46.66 | 48.78 | 141280 | 67643.53 | 1.74% |
| 2025-12-16 | 45.35 | 46.84 | 1.49 | 3.29% | 44.67 | 47.20 | 124088 | 57034.61 | 1.53% |
| 2025-12-15 | 44.75 | 45.35 | 0.01 | 0.02% | 44.40 | 46.10 | 110099 | 49864.59 | 1.36% |
| 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% |
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。
