| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.42 | 5.49 | 0.08 | 1.48% | 5.34 | 5.55 | 1541479 | 84464.45 | 5.94% |
| 2026-03-24 | 5.28 | 5.41 | 0.23 | 4.44% | 5.13 | 5.43 | 1731296 | 91700.46 | 6.67% |
| 2026-03-23 | 5.23 | 5.18 | -0.19 | -3.54% | 5.13 | 5.36 | 1377400 | 71792.24 | 5.30% |
| 2026-03-20 | 5.28 | 5.37 | 0.12 | 2.29% | 5.22 | 5.54 | 1882191 | 101863.87 | 7.25% |
| 2026-03-19 | 5.31 | 5.25 | -0.15 | -2.78% | 5.21 | 5.33 | 807216 | 42560.46 | 3.11% |
| 2026-03-18 | 5.38 | 5.40 | 0.11 | 2.08% | 5.30 | 5.47 | 1123089 | 60538.14 | 4.32% |
| 2026-03-17 | 5.42 | 5.29 | -0.10 | -1.86% | 5.27 | 5.49 | 1219297 | 65558.04 | 4.70% |
| 2026-03-16 | 5.18 | 5.39 | 0.23 | 4.46% | 5.15 | 5.39 | 1262638 | 66885.17 | 4.86% |
| 2026-03-13 | 5.28 | 5.16 | -0.10 | -1.90% | 5.15 | 5.30 | 660065 | 34547.44 | 2.54% |
| 2026-03-12 | 5.21 | 5.26 | 0.03 | 0.57% | 5.17 | 5.30 | 705527 | 37070.54 | 2.72% |
| 2026-03-11 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.28 | 652507 | 34198.07 | 2.51% |
| 2026-03-10 | 5.15 | 5.22 | 0.11 | 2.15% | 5.14 | 5.28 | 740566 | 38539.81 | 2.85% |
| 2026-03-09 | 5.03 | 5.11 | 0.03 | 0.59% | 4.96 | 5.13 | 611596 | 30801.07 | 2.36% |
| 2026-03-06 | 4.95 | 5.08 | 0.10 | 2.01% | 4.92 | 5.10 | 540275 | 27169.66 | 2.08% |
| 2026-03-05 | 4.91 | 4.98 | 0.15 | 3.11% | 4.89 | 5.02 | 705451 | 34964.08 | 2.72% |
| 2026-03-04 | 4.83 | 4.83 | -0.07 | -1.43% | 4.80 | 4.93 | 603960 | 29321.18 | 2.33% |
| 2026-03-03 | 5.13 | 4.90 | -0.23 | -4.48% | 4.88 | 5.16 | 866208 | 43267.34 | 3.34% |
| 2026-03-02 | 5.10 | 5.13 | -0.10 | -1.91% | 5.00 | 5.18 | 962606 | 49015.75 | 3.71% |
| 2026-02-27 | 5.16 | 5.23 | 0.03 | 0.58% | 5.14 | 5.26 | 619487 | 32322.92 | 2.39% |
| 2026-02-26 | 5.31 | 5.20 | -0.05 | -0.95% | 5.16 | 5.34 | 757251 | 39628.93 | 2.92% |
| 2026-02-25 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.31 | 910909 | 47866.96 | 3.51% |
| 2026-02-24 | 5.15 | 5.16 | 0.08 | 1.57% | 5.13 | 5.20 | 611922 | 31617.84 | 2.36% |
| 2026-02-13 | 5.15 | 5.08 | -0.06 | -1.17% | 5.08 | 5.18 | 574603 | 29480.78 | 2.21% |
| 2026-02-12 | 5.18 | 5.14 | -0.02 | -0.39% | 5.12 | 5.23 | 503422 | 25989.06 | 1.94% |
| 2026-02-11 | 5.18 | 5.16 | -0.04 | -0.77% | 5.15 | 5.23 | 489609 | 25411.49 | 1.89% |
| 2026-02-10 | 5.27 | 5.20 | -0.07 | -1.33% | 5.18 | 5.28 | 578780 | 30192.37 | 2.23% |
| 2026-02-09 | 5.28 | 5.27 | 0.08 | 1.54% | 5.23 | 5.33 | 692050 | 36456.27 | 2.66% |
| 2026-02-06 | 5.17 | 5.19 | -0.02 | -0.38% | 5.10 | 5.26 | 841586 | 43767.64 | 3.24% |
| 2026-02-05 | 5.34 | 5.21 | -0.15 | -2.80% | 5.20 | 5.36 | 956890 | 50308.05 | 3.68% |
| 2026-02-04 | 5.49 | 5.36 | -0.20 | -3.60% | 5.29 | 5.50 | 1640920 | 87886.65 | 6.32% |
| 2026-02-03 | 5.51 | 5.56 | 0.11 | 2.02% | 5.44 | 5.60 | 1898307 | 105053.50 | 7.31% |
| 2026-02-02 | 5.61 | 5.45 | -0.61 | -10.07% | 5.45 | 5.77 | 3021280 | 168449.77 | 11.63% |
| 2026-01-30 | 6.09 | 6.06 | 0.23 | 3.95% | 6.06 | 6.41 | 3653768 | 228162.41 | 14.07% |
| 2026-01-29 | 6.13 | 5.83 | -0.36 | -5.82% | 5.82 | 6.13 | 2391157 | 141706.91 | 9.21% |
| 2026-01-28 | 5.88 | 6.19 | 0.31 | 5.27% | 5.83 | 6.26 | 2979874 | 182027.61 | 11.47% |
| 2026-01-27 | 5.67 | 5.88 | 0.12 | 2.08% | 5.67 | 6.13 | 2674102 | 156866.05 | 10.30% |
| 2026-01-26 | 5.85 | 5.76 | 0.04 | 0.70% | 5.71 | 6.00 | 2674864 | 155973.58 | 10.30% |
| 2026-01-23 | 5.65 | 5.72 | 0.12 | 2.14% | 5.54 | 6.05 | 4217440 | 240830.36 | 16.24% |
| 2026-01-22 | 5.13 | 5.60 | 0.51 | 10.02% | 5.09 | 5.60 | 862420 | 47711.16 | 3.32% |
| 2026-01-21 | 4.93 | 5.09 | 0.12 | 2.41% | 4.88 | 5.16 | 887620 | 44972.15 | 3.42% |
| 2026-01-20 | 5.04 | 4.97 | -0.09 | -1.78% | 4.92 | 5.06 | 590845 | 29379.51 | 2.28% |
| 2026-01-19 | 5.01 | 5.06 | 0.07 | 1.40% | 4.96 | 5.09 | 676707 | 34112.43 | 2.61% |
| 2026-01-16 | 5.10 | 4.99 | -0.08 | -1.58% | 4.95 | 5.12 | 892153 | 44561.99 | 3.44% |
| 2026-01-15 | 5.13 | 5.07 | -0.08 | -1.55% | 5.02 | 5.19 | 636986 | 32352.28 | 2.45% |
| 2026-01-14 | 5.21 | 5.15 | -0.03 | -0.58% | 5.07 | 5.33 | 1132348 | 59058.26 | 4.36% |
| 2026-01-13 | 5.32 | 5.18 | -0.12 | -2.26% | 5.17 | 5.33 | 1005775 | 52772.09 | 3.87% |
| 2026-01-12 | 5.19 | 5.30 | 0.19 | 3.72% | 5.19 | 5.35 | 1354306 | 71503.19 | 5.21% |
| 2026-01-09 | 5.02 | 5.11 | 0.10 | 2.00% | 5.01 | 5.21 | 1006244 | 51435.49 | 3.87% |
| 2026-01-08 | 4.98 | 5.01 | 0.01 | 0.20% | 4.95 | 5.04 | 515176 | 25791.21 | 1.98% |
| 2026-01-07 | 5.06 | 5.00 | -0.01 | -0.20% | 4.98 | 5.13 | 664868 | 33514.00 | 2.56% |
| 2026-01-06 | 5.05 | 5.01 | -0.03 | -0.60% | 4.96 | 5.05 | 732554 | 36663.62 | 2.82% |
| 2026-01-05 | 4.90 | 5.04 | 0.28 | 5.88% | 4.85 | 5.09 | 1125222 | 55968.88 | 4.33% |
| 2025-12-31 | 4.79 | 4.76 | -0.03 | -0.63% | 4.73 | 4.82 | 376277 | 17948.10 | 1.45% |
| 2025-12-30 | 4.85 | 4.79 | -0.08 | -1.64% | 4.79 | 4.86 | 424142 | 20434.26 | 1.63% |
| 2025-12-29 | 4.85 | 4.87 | -0.13 | -2.60% | 4.84 | 4.93 | 692998 | 33775.18 | 2.67% |
| 2025-12-26 | 4.85 | 5.00 | 0.14 | 2.88% | 4.82 | 5.02 | 1063912 | 52594.68 | 4.10% |
| 2025-12-25 | 4.86 | 4.86 | 0.01 | 0.21% | 4.79 | 4.87 | 545334 | 26379.08 | 2.10% |
| 2025-12-24 | 4.66 | 4.85 | 0.16 | 3.41% | 4.65 | 4.88 | 831885 | 40051.90 | 3.20% |
| 2025-12-23 | 4.73 | 4.69 | -0.04 | -0.85% | 4.66 | 4.81 | 366110 | 17281.24 | 1.41% |
| 2025-12-22 | 4.69 | 4.73 | 0.01 | 0.21% | 4.69 | 4.75 | 323971 | 15293.29 | 1.25% |
| 2025-12-19 | 4.60 | 4.72 | 0.17 | 3.74% | 4.56 | 4.74 | 535746 | 25044.69 | 2.06% |
| 2025-12-18 | 4.54 | 4.55 | -0.01 | -0.22% | 4.52 | 4.61 | 276632 | 12636.05 | 1.07% |
| 2025-12-17 | 4.51 | 4.56 | 0.04 | 0.88% | 4.47 | 4.57 | 270175 | 12216.77 | 1.04% |
| 2025-12-16 | 4.57 | 4.52 | -0.06 | -1.31% | 4.51 | 4.60 | 267511 | 12154.21 | 1.03% |
| 2025-12-15 | 4.55 | 4.58 | 0.01 | 0.22% | 4.50 | 4.62 | 263209 | 12042.45 | 1.01% |
| 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% |
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。
