| 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 | 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% |
| 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% |
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。
