| 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 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.62 | 336772 | 15433.49 | 1.30% |
| 2025-12-11 | 4.79 | 4.60 | -0.19 | -3.97% | 4.56 | 4.80 | 702307 | 32569.61 | 2.70% |
| 2025-12-10 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 243657 | 11638.19 | 0.94% |
| 2025-12-09 | 4.84 | 4.78 | -0.07 | -1.44% | 4.78 | 4.85 | 267217 | 12835.20 | 1.03% |
| 2025-12-08 | 4.86 | 4.85 | 0.05 | 1.04% | 4.81 | 4.88 | 363423 | 17613.02 | 1.40% |
| 2025-12-05 | 4.74 | 4.80 | 0.06 | 1.27% | 4.68 | 4.81 | 285973 | 13594.64 | 1.10% |
| 2025-12-04 | 4.82 | 4.74 | -0.10 | -2.07% | 4.72 | 4.83 | 337928 | 16064.12 | 1.30% |
| 2025-12-03 | 4.85 | 4.84 | 0.01 | 0.21% | 4.79 | 4.87 | 330673 | 15955.23 | 1.27% |
| 2025-12-02 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.89 | 270464 | 13076.72 | 1.04% |
| 2025-12-01 | 4.80 | 4.90 | 0.09 | 1.87% | 4.79 | 4.90 | 349336 | 16988.64 | 1.35% |
| 2025-11-28 | 4.76 | 4.81 | 0.05 | 1.05% | 4.71 | 4.81 | 324804 | 15490.98 | 1.25% |
| 2025-11-27 | 4.81 | 4.76 | -0.06 | -1.24% | 4.76 | 4.84 | 310975 | 14921.76 | 1.20% |
| 2025-11-26 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.91 | 350326 | 16998.16 | 1.35% |
| 2025-11-25 | 4.88 | 4.88 | 0.00 | 0.00% | 4.83 | 4.92 | 390852 | 19099.55 | 1.51% |
| 2025-11-24 | 4.80 | 4.88 | 0.12 | 2.52% | 4.78 | 4.90 | 459041 | 22245.21 | 1.77% |
| 2025-11-21 | 5.05 | 4.76 | -0.34 | -6.67% | 4.76 | 5.08 | 832701 | 40748.94 | 3.21% |
| 2025-11-20 | 5.15 | 5.10 | -0.01 | -0.20% | 5.08 | 5.19 | 377038 | 19363.70 | 1.45% |
| 2025-11-19 | 5.25 | 5.11 | -0.16 | -3.04% | 5.08 | 5.28 | 525973 | 27050.78 | 2.03% |
| 2025-11-18 | 5.33 | 5.27 | -0.09 | -1.68% | 5.22 | 5.35 | 498644 | 26227.71 | 1.92% |
| 2025-11-17 | 5.27 | 5.36 | 0.08 | 1.52% | 5.24 | 5.37 | 658350 | 34945.47 | 2.54% |
| 2025-11-14 | 5.36 | 5.28 | -0.13 | -2.40% | 5.27 | 5.42 | 740361 | 39438.07 | 2.85% |
| 2025-11-13 | 5.38 | 5.41 | 0.01 | 0.19% | 5.32 | 5.45 | 880042 | 47515.00 | 3.39% |
| 2025-11-12 | 5.31 | 5.40 | 0.09 | 1.69% | 5.20 | 5.49 | 1167612 | 62446.15 | 4.50% |
| 2025-11-11 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.38 | 779078 | 41520.83 | 3.00% |
| 2025-11-10 | 5.23 | 5.29 | 0.02 | 0.38% | 5.23 | 5.32 | 552694 | 29173.54 | 2.13% |
| 2025-11-07 | 5.28 | 5.27 | -0.02 | -0.38% | 5.22 | 5.34 | 718774 | 37916.27 | 2.77% |
| 2025-11-06 | 5.24 | 5.29 | 0.08 | 1.54% | 5.18 | 5.32 | 1034598 | 54410.05 | 3.98% |
| 2025-11-05 | 4.98 | 5.21 | 0.17 | 3.37% | 4.94 | 5.28 | 1046939 | 54161.71 | 4.03% |
| 2025-11-04 | 5.09 | 5.04 | -0.07 | -1.37% | 5.00 | 5.10 | 516026 | 26026.77 | 1.99% |
| 2025-11-03 | 5.09 | 5.11 | 0.02 | 0.39% | 5.05 | 5.14 | 505411 | 25732.01 | 1.95% |
| 2025-10-31 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 531510 | 27010.53 | 2.05% |
| 2025-10-30 | 5.18 | 5.06 | -0.20 | -3.80% | 5.02 | 5.20 | 943848 | 48043.52 | 3.63% |
| 2025-10-29 | 5.20 | 5.26 | 0.06 | 1.15% | 5.12 | 5.26 | 629233 | 32812.54 | 2.42% |
| 2025-10-28 | 5.22 | 5.20 | -0.09 | -1.70% | 5.19 | 5.29 | 707484 | 36980.81 | 2.72% |
| 2025-10-27 | 5.19 | 5.29 | 0.16 | 3.12% | 5.19 | 5.34 | 1238937 | 65258.26 | 4.77% |
| 2025-10-24 | 5.14 | 5.13 | -0.05 | -0.97% | 5.09 | 5.24 | 989341 | 50989.58 | 3.81% |
| 2025-10-23 | 5.23 | 5.18 | 0.20 | 4.02% | 5.10 | 5.35 | 1800212 | 93969.68 | 6.93% |
| 2025-10-22 | 5.03 | 4.98 | -0.12 | -2.35% | 4.92 | 5.04 | 672652 | 33436.77 | 2.59% |
| 2025-10-21 | 4.98 | 5.10 | 0.12 | 2.41% | 4.95 | 5.12 | 569043 | 28858.16 | 2.19% |
| 2025-10-20 | 4.96 | 4.98 | 0.07 | 1.43% | 4.94 | 5.02 | 446171 | 22253.52 | 1.72% |
| 2025-10-17 | 5.03 | 4.91 | -0.14 | -2.77% | 4.88 | 5.13 | 642018 | 31958.75 | 2.47% |
| 2025-10-16 | 5.17 | 5.05 | -0.13 | -2.51% | 5.03 | 5.17 | 603289 | 30645.25 | 2.32% |
| 2025-10-15 | 5.13 | 5.18 | 0.06 | 1.17% | 5.07 | 5.19 | 538866 | 27695.12 | 2.07% |
| 2025-10-14 | 5.21 | 5.12 | -0.06 | -1.16% | 5.09 | 5.32 | 813570 | 42346.48 | 3.13% |
| 2025-10-13 | 5.08 | 5.18 | -0.16 | -3.00% | 4.97 | 5.19 | 953955 | 48751.89 | 3.67% |
| 2025-10-10 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.44 | 970046 | 52071.19 | 3.74% |
| 2025-10-09 | 5.36 | 5.46 | 0.19 | 3.61% | 5.36 | 5.50 | 1410026 | 76550.59 | 5.43% |
| 2025-09-30 | 5.25 | 5.27 | 0.05 | 0.96% | 5.18 | 5.33 | 1016127 | 53448.71 | 3.91% |
| 2025-09-29 | 5.14 | 5.22 | 0.11 | 2.15% | 5.06 | 5.22 | 856808 | 44279.17 | 3.30% |
| 2025-09-26 | 5.25 | 5.11 | -0.06 | -1.16% | 5.11 | 5.26 | 691520 | 35750.39 | 2.66% |
| 2025-09-25 | 5.29 | 5.17 | -0.14 | -2.64% | 5.17 | 5.38 | 1113306 | 58345.29 | 4.29% |
| 2025-09-24 | 5.23 | 5.31 | 0.08 | 1.53% | 5.18 | 5.37 | 1290970 | 68387.83 | 4.97% |
| 2025-09-23 | 5.24 | 5.23 | -0.01 | -0.19% | 5.11 | 5.29 | 1520032 | 79109.98 | 5.85% |
| 2025-09-22 | 5.36 | 5.24 | -0.15 | -2.78% | 5.20 | 5.39 | 1639635 | 86359.12 | 6.31% |
| 2025-09-19 | 5.52 | 5.39 | -0.18 | -3.23% | 5.37 | 5.83 | 2388520 | 132625.95 | 9.20% |
| 2025-09-18 | 5.66 | 5.57 | -0.18 | -3.13% | 5.50 | 5.93 | 3242264 | 185570.11 | 12.48% |
| 2025-09-17 | 5.98 | 5.75 | -0.29 | -4.80% | 5.68 | 6.20 | 4497788 | 265178.84 | 17.32% |
| 2025-09-16 | 5.90 | 6.04 | 0.55 | 10.02% | 5.60 | 6.04 | 3405948 | 197868.48 | 13.11% |
| 2025-09-15 | 5.14 | 5.49 | 0.50 | 10.02% | 5.11 | 5.49 | 1238962 | 66897.44 | 4.77% |
| 2025-09-12 | 4.81 | 4.99 | 0.18 | 3.74% | 4.79 | 5.03 | 1575050 | 78128.12 | 6.06% |
| 2025-09-11 | 4.79 | 4.81 | -0.01 | -0.21% | 4.75 | 4.85 | 762299 | 36592.62 | 2.94% |
| 2025-09-10 | 4.83 | 4.82 | -0.05 | -1.03% | 4.78 | 4.90 | 743111 | 35879.05 | 2.86% |
| 2025-09-09 | 4.80 | 4.87 | 0.06 | 1.25% | 4.73 | 4.91 | 1223768 | 59195.00 | 4.71% |
| 2025-09-08 | 4.83 | 4.81 | -0.03 | -0.62% | 4.75 | 4.85 | 688930 | 33004.54 | 2.65% |
| 2025-09-05 | 4.77 | 4.84 | 0.07 | 1.47% | 4.68 | 4.84 | 873004 | 41644.36 | 3.36% |
| 2025-09-04 | 4.69 | 4.77 | 0.07 | 1.49% | 4.68 | 4.92 | 1265970 | 60594.09 | 4.87% |
| 2025-09-03 | 4.62 | 4.70 | 0.09 | 1.95% | 4.60 | 4.85 | 1112578 | 52581.28 | 4.28% |
| 2025-09-02 | 4.64 | 4.61 | -0.05 | -1.07% | 4.53 | 4.65 | 558722 | 25654.63 | 2.15% |
| 2025-09-01 | 4.67 | 4.66 | -0.01 | -0.21% | 4.64 | 4.71 | 420701 | 19631.99 | 1.62% |
| 2025-08-29 | 4.75 | 4.67 | -0.08 | -1.68% | 4.65 | 4.76 | 482836 | 22669.69 | 1.86% |
| 2025-08-28 | 4.74 | 4.75 | 0.01 | 0.21% | 4.58 | 4.79 | 710615 | 33362.21 | 2.74% |
| 2025-08-27 | 4.89 | 4.74 | -0.12 | -2.47% | 4.72 | 4.92 | 672391 | 32506.20 | 2.59% |
| 2025-08-26 | 4.81 | 4.86 | 0.03 | 0.62% | 4.78 | 4.88 | 530823 | 25786.92 | 2.04% |
| 2025-08-25 | 4.80 | 4.83 | 0.08 | 1.68% | 4.78 | 4.91 | 999814 | 48552.07 | 3.85% |
| 2025-08-22 | 4.72 | 4.75 | 0.02 | 0.42% | 4.69 | 4.75 | 428529 | 20251.73 | 1.65% |
| 2025-08-21 | 4.73 | 4.73 | -0.01 | -0.21% | 4.69 | 4.78 | 457529 | 21663.00 | 1.76% |
| 2025-08-20 | 4.67 | 4.74 | 0.05 | 1.07% | 4.65 | 4.74 | 559075 | 26325.67 | 2.15% |
| 2025-08-19 | 4.67 | 4.69 | 0.03 | 0.64% | 4.63 | 4.70 | 461102 | 21551.23 | 1.78% |
| 2025-08-18 | 4.63 | 4.66 | 0.06 | 1.30% | 4.59 | 4.68 | 507425 | 23620.22 | 1.95% |
| 2025-08-15 | 4.53 | 4.60 | 0.05 | 1.10% | 4.51 | 4.61 | 324496 | 14866.28 | 1.25% |
怡 亚 通(002183)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。
