| 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 | 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% |
| 2025-11-24 | 43.70 | 43.90 | 0.20 | 0.46% | 43.51 | 44.25 | 4126 | 1809.53 | 2.10% |
| 2025-11-21 | 45.18 | 43.70 | -1.50 | -3.32% | 43.18 | 45.48 | 10815 | 4768.89 | 5.49% |
| 2025-11-20 | 45.38 | 45.20 | 0.05 | 0.11% | 45.12 | 46.06 | 4157 | 1888.80 | 2.11% |
| 2025-11-19 | 45.69 | 45.15 | -0.95 | -2.06% | 45.07 | 46.19 | 6759 | 3070.41 | 3.43% |
| 2025-11-18 | 47.00 | 46.10 | -0.90 | -1.91% | 45.68 | 48.08 | 9771 | 4554.35 | 4.96% |
| 2025-11-17 | 47.36 | 47.00 | -0.35 | -0.74% | 46.58 | 47.45 | 5366 | 2519.13 | 2.73% |
| 2025-11-14 | 47.12 | 47.35 | 0.07 | 0.15% | 47.12 | 48.05 | 6764 | 3223.29 | 3.44% |
| 2025-11-13 | 47.18 | 47.28 | 0.17 | 0.36% | 46.80 | 47.40 | 4906 | 2314.98 | 2.49% |
| 2025-11-12 | 47.87 | 47.11 | -0.51 | -1.07% | 46.80 | 47.87 | 7319 | 3451.14 | 3.72% |
| 2025-11-11 | 47.97 | 47.62 | -0.37 | -0.77% | 47.61 | 48.37 | 9882 | 4728.45 | 5.02% |
| 2025-11-10 | 48.62 | 47.99 | -0.64 | -1.32% | 47.77 | 48.80 | 11643 | 5592.52 | 5.91% |
| 2025-11-07 | 49.51 | 48.63 | -1.21 | -2.43% | 48.60 | 49.80 | 9965 | 4889.02 | 5.06% |
| 2025-11-06 | 48.90 | 49.84 | 0.94 | 1.92% | 48.65 | 50.33 | 11635 | 5780.52 | 5.91% |
| 2025-11-05 | 48.25 | 48.90 | 0.20 | 0.41% | 48.19 | 49.09 | 6465 | 3151.23 | 3.28% |
| 2025-11-04 | 48.77 | 48.70 | -0.30 | -0.61% | 48.22 | 49.02 | 6859 | 3330.74 | 3.48% |
| 2025-11-03 | 48.90 | 49.00 | 0.27 | 0.55% | 48.60 | 49.30 | 7498 | 3666.32 | 3.81% |
| 2025-10-31 | 47.71 | 48.73 | 0.96 | 2.01% | 47.61 | 49.09 | 8181 | 3972.72 | 4.16% |
| 2025-10-30 | 48.20 | 47.77 | -0.43 | -0.89% | 47.52 | 48.21 | 5477 | 2618.85 | 2.78% |
| 2025-10-29 | 48.25 | 48.20 | -0.26 | -0.54% | 47.60 | 48.57 | 8984 | 4306.85 | 4.56% |
| 2025-10-28 | 48.30 | 48.46 | -0.13 | -0.27% | 48.05 | 48.99 | 7577 | 3684.52 | 3.85% |
| 2025-10-27 | 48.99 | 48.59 | 0.11 | 0.23% | 48.48 | 50.00 | 9128 | 4467.84 | 4.64% |
| 2025-10-24 | 48.09 | 48.48 | 0.39 | 0.81% | 47.80 | 48.77 | 7199 | 3477.46 | 3.66% |
| 2025-10-23 | 48.34 | 48.09 | -0.24 | -0.50% | 47.55 | 48.34 | 5410 | 2590.46 | 2.75% |
| 2025-10-22 | 47.52 | 48.33 | 0.73 | 1.53% | 47.21 | 49.28 | 9741 | 4721.89 | 4.95% |
| 2025-10-21 | 46.93 | 47.60 | 0.96 | 2.06% | 46.55 | 47.63 | 6810 | 3222.46 | 3.46% |
| 2025-10-20 | 46.58 | 46.64 | 0.44 | 0.95% | 46.25 | 47.30 | 7087 | 3315.10 | 3.60% |
| 2025-10-17 | 47.70 | 46.20 | -1.53 | -3.21% | 46.18 | 47.90 | 9718 | 4558.74 | 4.94% |
| 2025-10-16 | 49.13 | 47.73 | -1.40 | -2.85% | 47.40 | 49.19 | 11191 | 5378.71 | 5.68% |
| 2025-10-15 | 48.66 | 49.13 | 0.33 | 0.68% | 48.16 | 49.38 | 8365 | 4076.33 | 4.25% |
| 2025-10-14 | 50.65 | 48.80 | -1.45 | -2.89% | 48.55 | 50.67 | 11559 | 5730.24 | 5.87% |
| 2025-10-13 | 49.50 | 50.25 | -0.85 | -1.66% | 48.29 | 50.50 | 11535 | 5748.36 | 5.86% |
| 2025-10-10 | 50.99 | 51.10 | -0.05 | -0.10% | 50.10 | 52.49 | 18853 | 9689.65 | 9.58% |
| 2025-10-09 | 49.41 | 51.15 | 1.76 | 3.56% | 49.04 | 51.17 | 15541 | 7792.21 | 7.89% |
| 2025-09-30 | 50.02 | 49.39 | -0.64 | -1.28% | 49.22 | 50.47 | 13099 | 6489.61 | 6.65% |
| 2025-09-29 | 49.76 | 50.03 | 0.26 | 0.52% | 48.51 | 50.50 | 14180 | 7048.63 | 7.20% |
| 2025-09-26 | 48.79 | 49.77 | 0.98 | 2.01% | 48.79 | 51.23 | 20725 | 10413.59 | 10.53% |
| 2025-09-25 | 49.56 | 48.79 | -0.22 | -0.45% | 48.79 | 50.99 | 15949 | 7944.36 | 8.10% |
| 2025-09-24 | 48.60 | 49.01 | 0.46 | 0.95% | 48.12 | 49.15 | 8861 | 4329.23 | 4.50% |
| 2025-09-23 | 49.38 | 48.55 | -0.96 | -1.94% | 47.10 | 49.65 | 12921 | 6212.64 | 6.56% |
| 2025-09-22 | 50.37 | 49.51 | -0.79 | -1.57% | 49.00 | 50.54 | 9173 | 4555.87 | 4.66% |
| 2025-09-19 | 49.82 | 50.30 | 0.52 | 1.04% | 49.63 | 50.83 | 11554 | 5794.65 | 5.87% |
| 2025-09-18 | 51.15 | 49.78 | -1.37 | -2.68% | 49.05 | 51.69 | 15572 | 7843.08 | 7.91% |
| 2025-09-17 | 51.71 | 51.15 | -0.25 | -0.49% | 51.12 | 52.18 | 9423 | 4860.02 | 4.79% |
| 2025-09-16 | 51.03 | 51.40 | 0.47 | 0.92% | 50.67 | 51.79 | 9201 | 4722.74 | 4.67% |
| 2025-09-15 | 51.32 | 50.93 | -0.39 | -0.76% | 50.46 | 51.43 | 8428 | 4298.42 | 4.28% |
| 2025-09-12 | 52.51 | 51.32 | -1.00 | -1.91% | 50.80 | 52.92 | 14905 | 7694.95 | 7.57% |
| 2025-09-11 | 52.58 | 52.32 | 0.06 | 0.11% | 51.31 | 52.58 | 9714 | 5059.47 | 4.93% |
| 2025-09-10 | 51.24 | 52.26 | 1.02 | 1.99% | 51.24 | 52.88 | 11484 | 5981.75 | 5.83% |
| 2025-09-09 | 53.74 | 51.24 | -2.68 | -4.97% | 51.10 | 53.74 | 14035 | 7297.02 | 7.13% |
| 2025-09-08 | 52.88 | 53.92 | 1.04 | 1.97% | 52.55 | 54.65 | 18446 | 9913.18 | 9.37% |
| 2025-09-05 | 51.84 | 52.88 | 1.27 | 2.46% | 51.38 | 53.19 | 15628 | 8187.66 | 7.94% |
| 2025-09-04 | 53.58 | 51.61 | -1.69 | -3.17% | 50.81 | 54.00 | 13683 | 7201.63 | 6.95% |
| 2025-09-03 | 55.10 | 53.30 | -1.47 | -2.68% | 52.85 | 55.92 | 13388 | 7251.78 | 6.80% |
| 2025-09-02 | 56.00 | 54.77 | -0.65 | -1.17% | 54.31 | 56.80 | 18637 | 10291.07 | 9.47% |
| 2025-09-01 | 57.83 | 55.42 | -2.26 | -3.92% | 55.17 | 58.57 | 22088 | 12391.06 | 11.22% |
| 2025-08-29 | 58.25 | 57.68 | -0.75 | -1.28% | 57.00 | 60.30 | 25550 | 14936.36 | 12.98% |
| 2025-08-28 | 56.50 | 58.43 | 1.93 | 3.42% | 56.26 | 60.49 | 41514 | 24335.17 | 21.09% |
| 2025-08-27 | 57.85 | 56.50 | -1.41 | -2.43% | 56.50 | 58.96 | 26912 | 15447.87 | 13.67% |
| 2025-08-26 | 58.32 | 57.91 | -0.58 | -0.99% | 57.80 | 60.11 | 33138 | 19551.10 | 16.83% |
| 2025-08-25 | 54.20 | 58.49 | 4.24 | 7.82% | 53.80 | 59.25 | 39372 | 22624.72 | 20.00% |
| 2025-08-22 | 53.06 | 54.25 | 1.19 | 2.24% | 52.76 | 54.38 | 20927 | 11227.03 | 10.63% |
| 2025-08-21 | 52.20 | 53.06 | 0.77 | 1.47% | 51.82 | 53.85 | 27033 | 14305.58 | 13.73% |
| 2025-08-20 | 51.68 | 52.29 | 0.10 | 0.19% | 51.51 | 53.01 | 25998 | 13646.03 | 13.21% |
| 2025-08-19 | 51.82 | 52.19 | 0.37 | 0.71% | 50.42 | 52.36 | 35342 | 18189.83 | 17.95% |
| 2025-08-18 | 50.18 | 51.82 | 2.15 | 4.33% | 49.22 | 52.49 | 47569 | 24392.04 | 24.16% |
| 2025-08-15 | 46.74 | 49.67 | 2.85 | 6.09% | 46.60 | 50.33 | 60348 | 29716.91 | 30.65% |
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。
