| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 39.52 | 39.09 | -0.43 | -1.09% | 38.87 | 39.99 | 4527 | 1780.76 | 0.97% |
| 2026-03-25 | 39.24 | 39.52 | 0.28 | 0.71% | 39.24 | 39.78 | 5482 | 2167.51 | 1.17% |
| 2026-03-24 | 38.66 | 39.24 | 1.66 | 4.42% | 37.71 | 39.24 | 6722 | 2594.03 | 1.43% |
| 2026-03-23 | 38.88 | 37.58 | -2.04 | -5.15% | 37.00 | 39.72 | 11277 | 4338.85 | 2.41% |
| 2026-03-20 | 41.26 | 39.62 | -1.64 | -3.97% | 39.60 | 41.75 | 7736 | 3130.24 | 1.65% |
| 2026-03-19 | 42.40 | 41.26 | -1.37 | -3.21% | 41.01 | 42.47 | 6550 | 2724.92 | 1.40% |
| 2026-03-18 | 42.48 | 42.63 | 0.46 | 1.09% | 41.72 | 42.68 | 5778 | 2442.45 | 1.23% |
| 2026-03-17 | 42.88 | 42.17 | -0.39 | -0.92% | 42.10 | 43.11 | 5817 | 2481.32 | 1.24% |
| 2026-03-16 | 42.66 | 42.56 | -0.13 | -0.30% | 42.20 | 42.90 | 4185 | 1776.98 | 0.89% |
| 2026-03-13 | 42.70 | 42.69 | -0.03 | -0.07% | 42.37 | 43.19 | 5179 | 2220.55 | 1.10% |
| 2026-03-12 | 43.12 | 42.72 | -0.19 | -0.44% | 42.51 | 43.27 | 5717 | 2447.75 | 1.22% |
| 2026-03-11 | 43.37 | 42.91 | -0.32 | -0.74% | 42.85 | 43.48 | 4407 | 1899.14 | 0.94% |
| 2026-03-10 | 42.40 | 43.23 | 1.06 | 2.51% | 42.40 | 43.25 | 6350 | 2728.84 | 1.35% |
| 2026-03-09 | 42.44 | 42.17 | -0.67 | -1.56% | 41.66 | 42.60 | 6734 | 2830.71 | 1.44% |
| 2026-03-06 | 41.91 | 42.84 | 0.93 | 2.22% | 41.90 | 42.90 | 6249 | 2661.26 | 1.33% |
| 2026-03-05 | 41.70 | 41.91 | 0.65 | 1.58% | 41.70 | 42.53 | 6337 | 2667.34 | 1.35% |
| 2026-03-04 | 41.46 | 41.26 | -0.47 | -1.13% | 40.90 | 41.94 | 6978 | 2885.42 | 1.49% |
| 2026-03-03 | 43.40 | 41.73 | -1.52 | -3.51% | 41.60 | 43.57 | 13183 | 5599.33 | 2.81% |
| 2026-03-02 | 44.40 | 43.25 | -1.53 | -3.42% | 43.12 | 44.63 | 13931 | 6066.50 | 2.97% |
| 2026-02-27 | 44.99 | 44.78 | -0.22 | -0.49% | 44.61 | 44.99 | 6123 | 2739.97 | 1.31% |
| 2026-02-26 | 44.98 | 45.00 | 0.18 | 0.40% | 44.80 | 45.18 | 8828 | 3969.43 | 1.88% |
| 2026-02-25 | 44.73 | 44.82 | 0.20 | 0.45% | 44.54 | 44.90 | 7194 | 3218.80 | 1.53% |
| 2026-02-24 | 43.98 | 44.62 | 0.97 | 2.22% | 43.82 | 44.64 | 10750 | 4763.88 | 2.29% |
| 2026-02-13 | 43.69 | 43.65 | -0.15 | -0.34% | 43.60 | 44.08 | 4513 | 1978.33 | 0.96% |
| 2026-02-12 | 44.26 | 43.80 | -0.46 | -1.04% | 43.58 | 44.32 | 7421 | 3258.23 | 1.58% |
| 2026-02-11 | 44.45 | 44.26 | 0.16 | 0.36% | 43.92 | 44.52 | 6758 | 2992.71 | 1.44% |
| 2026-02-10 | 44.33 | 44.10 | -0.01 | -0.02% | 43.90 | 44.44 | 6275 | 2762.38 | 1.34% |
| 2026-02-09 | 44.11 | 44.11 | 0.24 | 0.55% | 43.92 | 44.50 | 7606 | 3354.38 | 1.62% |
| 2026-02-06 | 43.90 | 43.87 | -0.09 | -0.20% | 43.60 | 44.18 | 6928 | 3041.76 | 1.48% |
| 2026-02-05 | 43.74 | 43.96 | 0.22 | 0.50% | 43.51 | 44.92 | 13121 | 5804.94 | 2.80% |
| 2026-02-04 | 43.50 | 43.74 | -0.09 | -0.21% | 43.39 | 43.99 | 6456 | 2819.55 | 1.38% |
| 2026-02-03 | 43.33 | 43.83 | 0.45 | 1.04% | 43.33 | 43.83 | 7620 | 3320.11 | 1.63% |
| 2026-02-02 | 44.02 | 43.38 | -0.88 | -1.99% | 43.33 | 44.34 | 9290 | 4077.42 | 1.98% |
| 2026-01-30 | 43.47 | 44.26 | 0.38 | 0.87% | 42.81 | 44.36 | 13771 | 6025.44 | 2.94% |
| 2026-01-29 | 45.02 | 43.88 | -1.14 | -2.53% | 43.76 | 45.02 | 16047 | 7096.89 | 3.42% |
| 2026-01-28 | 46.16 | 45.02 | -1.15 | -2.49% | 44.95 | 46.16 | 19267 | 8723.19 | 4.11% |
| 2026-01-27 | 44.90 | 46.17 | 1.27 | 2.83% | 44.70 | 46.39 | 31514 | 14457.15 | 6.72% |
| 2026-01-26 | 44.88 | 44.90 | 0.51 | 1.15% | 44.53 | 46.25 | 20377 | 9182.46 | 10.35% |
| 2026-01-23 | 43.69 | 44.39 | 0.69 | 1.58% | 43.52 | 44.50 | 14801 | 6525.44 | 7.52% |
| 2026-01-22 | 44.04 | 43.70 | -0.48 | -1.09% | 43.38 | 44.16 | 13310 | 5814.41 | 6.76% |
| 2026-01-21 | 43.50 | 44.18 | 0.67 | 1.54% | 43.15 | 44.26 | 14945 | 6565.88 | 7.59% |
| 2026-01-20 | 44.15 | 43.51 | -0.64 | -1.45% | 43.33 | 44.15 | 10797 | 4713.53 | 5.48% |
| 2026-01-19 | 43.92 | 44.15 | 0.25 | 0.57% | 43.70 | 44.57 | 14129 | 6217.30 | 7.18% |
| 2026-01-16 | 44.68 | 43.90 | -0.66 | -1.48% | 43.82 | 45.25 | 19123 | 8466.04 | 9.71% |
| 2026-01-15 | 43.86 | 44.56 | 0.47 | 1.07% | 43.86 | 44.85 | 15693 | 6980.56 | 7.97% |
| 2026-01-14 | 43.78 | 44.09 | 0.27 | 0.62% | 43.45 | 44.28 | 18694 | 8190.79 | 9.50% |
| 2026-01-13 | 43.77 | 43.82 | -0.02 | -0.05% | 43.50 | 44.46 | 14368 | 6321.26 | 7.30% |
| 2026-01-12 | 43.73 | 43.84 | 0.11 | 0.25% | 43.15 | 43.87 | 16091 | 7011.00 | 8.17% |
| 2026-01-09 | 43.88 | 43.73 | 0.07 | 0.16% | 43.22 | 43.88 | 12846 | 5583.89 | 6.52% |
| 2026-01-08 | 43.78 | 43.66 | -0.12 | -0.27% | 43.52 | 44.04 | 8511 | 3725.85 | 4.32% |
| 2026-01-07 | 43.88 | 43.78 | -0.09 | -0.21% | 43.59 | 44.00 | 8544 | 3739.16 | 4.34% |
| 2026-01-06 | 44.25 | 43.87 | -0.35 | -0.79% | 43.59 | 44.44 | 11760 | 5170.18 | 5.97% |
| 2026-01-05 | 43.40 | 44.22 | 0.81 | 1.87% | 43.40 | 44.43 | 8547 | 3760.99 | 4.34% |
| 2025-12-31 | 43.76 | 43.41 | -0.35 | -0.80% | 43.09 | 43.97 | 7880 | 3421.22 | 4.00% |
| 2025-12-30 | 44.60 | 43.76 | -0.94 | -2.10% | 43.68 | 44.67 | 9279 | 4099.89 | 4.71% |
| 2025-12-29 | 44.80 | 44.70 | -0.30 | -0.67% | 44.56 | 45.49 | 5709 | 2560.96 | 2.90% |
| 2025-12-26 | 45.98 | 45.00 | -0.38 | -0.84% | 44.72 | 45.99 | 12745 | 5780.10 | 6.47% |
| 2025-12-25 | 45.45 | 45.38 | -0.02 | -0.04% | 45.10 | 45.80 | 12685 | 5772.27 | 6.44% |
| 2025-12-24 | 45.00 | 45.40 | 0.30 | 0.67% | 44.84 | 45.88 | 11383 | 5181.88 | 5.78% |
| 2025-12-23 | 46.21 | 45.10 | -0.80 | -1.74% | 44.75 | 46.29 | 10404 | 4714.97 | 5.28% |
| 2025-12-22 | 45.99 | 45.90 | 0.05 | 0.11% | 45.58 | 46.15 | 7385 | 3382.24 | 3.75% |
| 2025-12-19 | 45.35 | 45.85 | 0.70 | 1.55% | 45.00 | 46.25 | 11825 | 5398.17 | 6.01% |
| 2025-12-18 | 44.50 | 45.15 | 0.47 | 1.05% | 44.14 | 45.78 | 14439 | 6532.13 | 7.33% |
| 2025-12-17 | 43.51 | 44.68 | 0.56 | 1.27% | 43.38 | 44.88 | 13521 | 5974.37 | 6.87% |
| 2025-12-16 | 43.59 | 44.12 | 0.54 | 1.24% | 42.88 | 44.44 | 12141 | 5301.86 | 6.17% |
| 2025-12-15 | 44.80 | 43.58 | -1.26 | -2.81% | 43.51 | 44.80 | 10853 | 4783.48 | 5.51% |
| 2025-12-12 | 42.80 | 44.84 | 1.95 | 4.55% | 42.65 | 46.83 | 21302 | 9542.69 | 10.82% |
| 2025-12-11 | 43.45 | 42.89 | -0.56 | -1.29% | 42.66 | 43.63 | 7417 | 3192.40 | 3.77% |
| 2025-12-10 | 44.00 | 43.45 | -0.36 | -0.82% | 43.18 | 44.38 | 8001 | 3493.00 | 4.06% |
| 2025-12-09 | 44.47 | 43.81 | -0.44 | -0.99% | 43.75 | 44.47 | 6499 | 2864.64 | 3.30% |
| 2025-12-08 | 44.18 | 44.25 | 0.12 | 0.27% | 43.99 | 44.63 | 6677 | 2956.95 | 3.39% |
| 2025-12-05 | 44.13 | 44.13 | 0.26 | 0.59% | 43.46 | 44.30 | 6219 | 2725.11 | 3.16% |
| 2025-12-04 | 44.93 | 43.87 | -1.04 | -2.32% | 43.70 | 45.14 | 9176 | 4056.06 | 4.66% |
| 2025-12-03 | 44.13 | 44.91 | 0.98 | 2.23% | 43.85 | 45.33 | 10035 | 4476.07 | 5.10% |
| 2025-12-02 | 44.92 | 43.93 | -1.00 | -2.23% | 43.89 | 45.25 | 8500 | 3781.49 | 4.32% |
| 2025-12-01 | 44.52 | 44.93 | 0.52 | 1.17% | 44.18 | 45.50 | 8894 | 4007.29 | 4.52% |
| 2025-11-28 | 44.57 | 44.41 | -0.16 | -0.36% | 43.80 | 44.57 | 5133 | 2266.56 | 2.61% |
| 2025-11-27 | 43.72 | 44.57 | 0.77 | 1.76% | 43.63 | 45.10 | 6776 | 3011.70 | 3.44% |
| 2025-11-26 | 44.45 | 43.80 | -0.61 | -1.37% | 43.71 | 44.96 | 5488 | 2429.50 | 2.79% |
| 2025-11-25 | 44.01 | 44.41 | 0.51 | 1.16% | 44.00 | 45.05 | 4853 | 2164.54 | 2.46% |
亚联机械(001395)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。
