| 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 | 24.80 | 24.96 | -0.04 | -0.16% | 24.48 | 25.13 | 73406 | 18207.18 | 0.90% |
| 2025-04-02 | 24.72 | 25.00 | 0.25 | 1.01% | 24.67 | 25.25 | 58127 | 14543.33 | 0.72% |
| 2025-04-01 | 24.50 | 24.75 | 0.33 | 1.35% | 24.21 | 24.79 | 67778 | 16654.62 | 0.83% |
| 2025-03-31 | 25.25 | 24.42 | -0.99 | -3.90% | 24.16 | 25.25 | 156639 | 38414.19 | 1.93% |
| 2025-03-28 | 26.13 | 25.41 | -0.71 | -2.72% | 25.24 | 26.23 | 102933 | 26280.12 | 1.27% |
| 2025-03-27 | 25.76 | 26.12 | 0.60 | 2.35% | 25.50 | 26.25 | 116290 | 30175.34 | 1.43% |
| 2025-03-26 | 25.63 | 25.52 | -0.04 | -0.16% | 25.44 | 26.16 | 103053 | 26562.87 | 1.27% |
| 2025-03-25 | 25.77 | 25.56 | -0.33 | -1.27% | 25.25 | 25.88 | 74347 | 19027.02 | 0.92% |
| 2025-03-24 | 25.09 | 25.89 | 0.86 | 3.44% | 24.88 | 26.15 | 134126 | 34354.20 | 1.65% |
| 2025-03-21 | 25.14 | 25.03 | -0.09 | -0.36% | 25.00 | 25.91 | 87002 | 22057.62 | 1.07% |
| 2025-03-20 | 25.49 | 25.12 | -0.26 | -1.02% | 24.94 | 25.60 | 72267 | 18214.73 | 0.89% |
| 2025-03-19 | 25.57 | 25.38 | -0.33 | -1.28% | 25.13 | 25.75 | 101938 | 25868.36 | 1.26% |
| 2025-03-18 | 26.26 | 25.71 | -0.41 | -1.57% | 25.51 | 26.58 | 111066 | 28663.87 | 1.37% |
| 2025-03-17 | 26.49 | 26.12 | -0.26 | -0.99% | 25.98 | 26.58 | 113914 | 29848.74 | 1.40% |
| 2025-03-14 | 24.76 | 26.38 | 1.50 | 6.03% | 24.73 | 26.43 | 227029 | 58690.93 | 2.80% |
| 2025-03-13 | 25.09 | 24.88 | -0.22 | -0.88% | 24.65 | 25.40 | 72118 | 17958.97 | 0.89% |
| 2025-03-12 | 24.49 | 25.10 | 0.61 | 2.49% | 24.33 | 25.50 | 128183 | 32039.89 | 1.58% |
| 2025-03-11 | 24.00 | 24.49 | 0.11 | 0.45% | 24.00 | 24.63 | 74027 | 18070.67 | 0.91% |
| 2025-03-10 | 25.00 | 24.38 | -0.75 | -2.98% | 24.11 | 25.00 | 151206 | 36915.86 | 1.86% |
| 2025-03-07 | 24.42 | 25.13 | 0.65 | 2.66% | 24.24 | 25.18 | 126053 | 31299.05 | 1.55% |
| 2025-03-06 | 24.50 | 24.48 | -0.25 | -1.01% | 24.10 | 25.10 | 132934 | 32601.68 | 1.64% |
| 2025-03-05 | 24.50 | 24.73 | -0.02 | -0.08% | 24.01 | 24.85 | 113881 | 27793.50 | 1.40% |
| 2025-03-04 | 24.66 | 24.75 | 0.02 | 0.08% | 24.42 | 25.15 | 117904 | 29231.68 | 1.45% |
| 2025-03-03 | 24.10 | 24.73 | 0.89 | 3.73% | 23.94 | 25.40 | 196697 | 48802.80 | 2.42% |
| 2025-02-28 | 24.08 | 23.84 | -0.26 | -1.08% | 23.75 | 24.60 | 135888 | 32811.88 | 1.67% |
| 2025-02-27 | 23.76 | 24.10 | 0.34 | 1.43% | 23.50 | 24.70 | 151405 | 36466.93 | 1.87% |
| 2025-02-26 | 23.55 | 23.76 | -0.03 | -0.13% | 23.55 | 25.00 | 166543 | 40291.07 | 2.05% |
| 2025-02-25 | 23.87 | 23.79 | 0.28 | 1.19% | 23.21 | 23.88 | 159194 | 37561.50 | 1.96% |
| 2025-02-24 | 23.66 | 23.51 | 0.54 | 2.35% | 22.82 | 23.80 | 232105 | 53894.48 | 2.86% |
| 2025-02-21 | 22.11 | 22.97 | 0.90 | 4.08% | 21.83 | 23.01 | 173869 | 39168.63 | 2.14% |
| 2025-02-20 | 21.93 | 22.07 | 0.14 | 0.64% | 21.76 | 22.27 | 89401 | 19703.44 | 1.10% |
| 2025-02-19 | 21.97 | 21.93 | 0.00 | 0.00% | 21.73 | 22.45 | 103861 | 22868.59 | 1.28% |
| 2025-02-18 | 21.85 | 21.93 | 0.13 | 0.60% | 21.83 | 22.38 | 106629 | 23522.07 | 1.31% |
| 2025-02-17 | 21.77 | 21.80 | 0.03 | 0.14% | 21.36 | 21.92 | 99620 | 21541.28 | 1.23% |
| 2025-02-14 | 21.93 | 21.77 | -0.06 | -0.27% | 21.61 | 22.07 | 78610 | 17158.56 | 0.97% |
| 2025-02-13 | 22.10 | 21.83 | -0.45 | -2.02% | 21.81 | 22.42 | 100953 | 22266.57 | 1.24% |
| 2025-02-12 | 21.73 | 22.28 | 0.36 | 1.64% | 21.47 | 22.47 | 140002 | 30867.35 | 1.72% |
| 2025-02-11 | 21.27 | 21.92 | 0.69 | 3.25% | 20.92 | 22.08 | 129884 | 28100.47 | 1.60% |
| 2025-02-10 | 21.31 | 21.23 | 0.12 | 0.57% | 21.15 | 21.84 | 116870 | 25019.73 | 1.44% |
| 2025-02-07 | 20.16 | 21.11 | 0.94 | 4.66% | 19.98 | 21.16 | 159682 | 33210.34 | 1.97% |
| 2025-02-06 | 20.15 | 20.17 | 0.03 | 0.15% | 20.01 | 20.38 | 90703 | 18299.98 | 1.12% |
| 2025-02-05 | 20.40 | 20.14 | -0.36 | -1.76% | 19.87 | 20.47 | 100945 | 20372.09 | 1.24% |
| 2025-01-27 | 19.65 | 20.50 | 1.20 | 6.22% | 19.65 | 20.75 | 188113 | 38302.46 | 2.32% |
| 2025-01-24 | 19.20 | 19.30 | 0.00 | 0.00% | 19.15 | 20.00 | 97978 | 19073.42 | 1.21% |
| 2025-01-23 | 19.19 | 19.30 | 0.32 | 1.69% | 18.90 | 19.55 | 131387 | 25231.40 | 1.62% |
| 2025-01-22 | 18.93 | 18.98 | -0.13 | -0.68% | 18.81 | 19.30 | 105091 | 19978.57 | 1.29% |
| 2025-01-21 | 19.49 | 19.11 | -0.38 | -1.95% | 18.95 | 19.78 | 123921 | 23738.85 | 1.53% |
| 2025-01-20 | 19.60 | 19.49 | -0.56 | -2.79% | 18.80 | 19.82 | 234487 | 45335.11 | 2.89% |
| 2025-01-17 | 19.08 | 20.05 | 0.99 | 5.19% | 18.95 | 20.68 | 185580 | 37390.89 | 2.29% |
| 2025-01-16 | 19.48 | 19.06 | -0.30 | -1.55% | 18.97 | 19.66 | 78838 | 15152.82 | 0.97% |
| 2025-01-15 | 19.26 | 19.36 | 0.10 | 0.52% | 18.93 | 19.54 | 60706 | 11681.44 | 0.75% |
| 2025-01-14 | 18.74 | 19.26 | 0.68 | 3.66% | 18.69 | 19.48 | 97590 | 18725.49 | 1.20% |
| 2025-01-13 | 18.56 | 18.58 | -0.23 | -1.22% | 18.30 | 19.04 | 80173 | 14968.06 | 0.99% |
| 2025-01-10 | 18.91 | 18.81 | -0.09 | -0.48% | 18.60 | 19.19 | 99726 | 18750.33 | 1.23% |
| 2025-01-09 | 18.71 | 18.90 | 0.06 | 0.32% | 18.64 | 19.38 | 78831 | 15043.31 | 0.97% |
| 2025-01-08 | 18.93 | 18.84 | -0.08 | -0.42% | 18.29 | 19.01 | 80932 | 15097.76 | 1.00% |
| 2025-01-07 | 19.26 | 18.92 | -0.33 | -1.71% | 18.75 | 19.35 | 95682 | 18104.11 | 1.18% |
| 2025-01-06 | 19.35 | 19.25 | -0.10 | -0.52% | 19.02 | 19.75 | 91948 | 17724.12 | 1.13% |
| 2025-01-03 | 19.38 | 19.35 | -0.09 | -0.46% | 19.30 | 20.05 | 86090 | 16916.15 | 1.06% |
| 2025-01-02 | 20.05 | 19.44 | -0.72 | -3.57% | 19.29 | 20.18 | 119208 | 23325.69 | 1.47% |
| 2024-12-31 | 20.82 | 20.16 | -0.66 | -3.17% | 20.12 | 20.87 | 101019 | 20578.87 | 1.24% |
| 2024-12-30 | 21.55 | 20.82 | -0.74 | -3.43% | 20.55 | 21.56 | 98161 | 20635.79 | 1.21% |
| 2024-12-27 | 20.72 | 21.56 | 0.78 | 3.75% | 20.65 | 21.98 | 121292 | 26066.28 | 1.49% |
| 2024-12-26 | 20.59 | 20.78 | 0.08 | 0.39% | 20.45 | 21.10 | 54506 | 11357.49 | 0.67% |
| 2024-12-25 | 20.87 | 20.70 | -0.22 | -1.05% | 20.60 | 21.20 | 61980 | 12932.56 | 0.76% |
| 2024-12-24 | 20.74 | 20.92 | 0.18 | 0.87% | 20.47 | 21.14 | 57754 | 12002.11 | 0.71% |
| 2024-12-23 | 20.60 | 20.74 | 0.07 | 0.34% | 20.51 | 21.42 | 106564 | 22309.70 | 1.31% |
| 2024-12-20 | 20.58 | 20.67 | 0.07 | 0.34% | 20.36 | 20.89 | 54413 | 11214.28 | 0.67% |
| 2024-12-19 | 20.50 | 20.60 | -0.10 | -0.48% | 20.28 | 20.74 | 55177 | 11310.92 | 0.68% |
| 2024-12-18 | 21.07 | 20.70 | -0.37 | -1.76% | 20.45 | 21.09 | 71097 | 14770.51 | 0.88% |
| 2024-12-17 | 21.44 | 21.07 | -0.37 | -1.73% | 20.70 | 21.51 | 93843 | 19747.61 | 1.16% |
| 2024-12-16 | 21.49 | 21.44 | -0.05 | -0.23% | 21.14 | 21.68 | 58752 | 12548.85 | 0.72% |
| 2024-12-13 | 21.53 | 21.49 | -0.15 | -0.69% | 21.24 | 21.84 | 87291 | 18759.88 | 1.08% |
| 2024-12-12 | 21.99 | 21.64 | -0.35 | -1.59% | 21.48 | 21.99 | 90937 | 19643.77 | 1.12% |
| 2024-12-11 | 21.53 | 21.99 | 0.27 | 1.24% | 21.52 | 22.50 | 110107 | 24405.89 | 1.36% |
| 2024-12-10 | 22.20 | 21.72 | -0.03 | -0.14% | 21.62 | 22.29 | 84117 | 18447.41 | 1.04% |
| 2024-12-09 | 21.15 | 21.75 | 0.51 | 2.40% | 21.03 | 22.03 | 94999 | 20573.38 | 1.17% |
| 2024-12-06 | 20.97 | 21.24 | 0.27 | 1.29% | 20.80 | 21.48 | 78768 | 16740.21 | 0.97% |
| 2024-12-05 | 20.78 | 20.97 | 0.08 | 0.38% | 20.55 | 21.10 | 56514 | 11781.73 | 0.70% |
| 2024-12-04 | 21.28 | 20.89 | -0.49 | -2.29% | 20.65 | 21.34 | 74470 | 15592.17 | 0.92% |
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。
