| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.68 | 4.62 | -0.07 | -1.49% | 4.61 | 4.72 | 347919 | 16236.14 | 1.34% |
| 2025-05-22 | 4.73 | 4.69 | -0.08 | -1.68% | 4.67 | 4.79 | 446511 | 21067.78 | 1.72% |
| 2025-05-21 | 4.90 | 4.77 | -0.14 | -2.85% | 4.77 | 4.90 | 544290 | 26233.48 | 2.10% |
| 2025-05-20 | 4.93 | 4.91 | -0.02 | -0.41% | 4.86 | 4.95 | 389846 | 19094.16 | 1.50% |
| 2025-05-19 | 4.84 | 4.93 | 0.07 | 1.44% | 4.80 | 4.97 | 476219 | 23311.63 | 1.83% |
| 2025-05-16 | 4.92 | 4.86 | -0.08 | -1.62% | 4.85 | 4.93 | 528978 | 25821.30 | 2.04% |
| 2025-05-15 | 5.13 | 4.94 | -0.18 | -3.52% | 4.93 | 5.13 | 946892 | 47388.82 | 3.65% |
| 2025-05-14 | 4.83 | 5.12 | 0.29 | 6.00% | 4.80 | 5.16 | 1698592 | 85282.45 | 6.54% |
| 2025-05-13 | 4.92 | 4.83 | -0.04 | -0.82% | 4.82 | 4.98 | 505023 | 24703.11 | 1.94% |
| 2025-05-12 | 4.87 | 4.87 | 0.05 | 1.04% | 4.84 | 4.91 | 373771 | 18198.87 | 1.44% |
| 2025-05-09 | 4.93 | 4.82 | -0.12 | -2.43% | 4.79 | 4.93 | 484945 | 23444.27 | 1.87% |
| 2025-05-08 | 4.92 | 4.94 | 0.02 | 0.41% | 4.87 | 4.99 | 507858 | 25097.02 | 1.96% |
| 2025-05-07 | 5.00 | 4.92 | -0.05 | -1.01% | 4.87 | 5.04 | 867977 | 43040.03 | 3.34% |
| 2025-05-06 | 4.88 | 4.97 | 0.10 | 2.05% | 4.84 | 5.05 | 1008708 | 49991.09 | 3.88% |
| 2025-04-30 | 4.72 | 4.87 | 0.14 | 2.96% | 4.72 | 5.02 | 1033708 | 50781.86 | 3.98% |
| 2025-04-29 | 4.63 | 4.73 | 0.07 | 1.50% | 4.59 | 4.79 | 545708 | 25712.56 | 2.10% |
| 2025-04-28 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.80 | 490328 | 23104.52 | 1.89% |
| 2025-04-25 | 4.62 | 4.75 | 0.13 | 2.81% | 4.57 | 4.92 | 789849 | 37521.41 | 3.04% |
| 2025-04-24 | 4.73 | 4.62 | -0.13 | -2.74% | 4.57 | 4.74 | 517878 | 24003.19 | 1.99% |
| 2025-04-23 | 4.87 | 4.75 | -0.12 | -2.46% | 4.73 | 4.97 | 961090 | 46415.16 | 3.70% |
| 2025-04-22 | 4.71 | 4.87 | 0.14 | 2.96% | 4.70 | 4.92 | 1238545 | 59949.89 | 4.77% |
| 2025-04-21 | 4.32 | 4.73 | 0.16 | 3.50% | 4.32 | 4.80 | 1102133 | 51175.99 | 4.24% |
| 2025-04-18 | 4.49 | 4.57 | 0.07 | 1.56% | 4.43 | 4.59 | 427889 | 19265.03 | 1.65% |
| 2025-04-17 | 4.51 | 4.50 | -0.06 | -1.32% | 4.49 | 4.58 | 409044 | 18569.56 | 1.58% |
| 2025-04-16 | 4.65 | 4.56 | -0.09 | -1.94% | 4.51 | 4.73 | 540225 | 24887.34 | 2.08% |
| 2025-04-15 | 4.75 | 4.65 | -0.13 | -2.72% | 4.61 | 4.77 | 602994 | 28138.46 | 2.32% |
| 2025-04-14 | 4.69 | 4.78 | 0.12 | 2.58% | 4.69 | 4.88 | 984358 | 46965.04 | 3.79% |
| 2025-04-11 | 4.79 | 4.66 | -0.11 | -2.31% | 4.65 | 4.96 | 1470993 | 70142.99 | 5.66% |
| 2025-04-10 | 4.57 | 4.77 | 0.43 | 9.91% | 4.55 | 4.77 | 597898 | 28124.70 | 2.30% |
| 2025-04-09 | 4.05 | 4.34 | 0.22 | 5.34% | 3.84 | 4.36 | 863227 | 35948.36 | 3.32% |
| 2025-04-08 | 4.06 | 4.12 | -0.04 | -0.96% | 3.98 | 4.17 | 773168 | 31445.22 | 2.98% |
| 2025-04-07 | 4.38 | 4.16 | -0.46 | -9.96% | 4.16 | 4.47 | 549446 | 23217.04 | 2.12% |
| 2025-04-03 | 4.56 | 4.62 | 0.02 | 0.43% | 4.53 | 4.73 | 441262 | 20463.53 | 1.70% |
| 2025-04-02 | 4.59 | 4.60 | 0.01 | 0.22% | 4.57 | 4.64 | 191153 | 8814.46 | 0.74% |
| 2025-04-01 | 4.62 | 4.59 | 0.00 | 0.00% | 4.58 | 4.65 | 283638 | 13104.83 | 1.09% |
| 2025-03-31 | 4.65 | 4.59 | -0.09 | -1.92% | 4.52 | 4.66 | 459760 | 21062.61 | 1.77% |
| 2025-03-28 | 4.78 | 4.68 | -0.11 | -2.30% | 4.68 | 4.80 | 341332 | 16126.18 | 1.31% |
| 2025-03-27 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.85 | 345246 | 16553.50 | 1.33% |
| 2025-03-26 | 4.83 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 368089 | 17845.30 | 1.42% |
| 2025-03-25 | 4.83 | 4.84 | -0.03 | -0.62% | 4.77 | 4.88 | 459761 | 22160.07 | 1.77% |
| 2025-03-24 | 4.96 | 4.87 | -0.08 | -1.62% | 4.74 | 4.99 | 750944 | 36302.36 | 2.89% |
| 2025-03-21 | 5.11 | 4.95 | -0.18 | -3.51% | 4.93 | 5.14 | 970406 | 48769.30 | 3.74% |
| 2025-03-20 | 5.20 | 5.13 | -0.05 | -0.97% | 5.13 | 5.24 | 719870 | 37296.51 | 2.77% |
| 2025-03-19 | 5.17 | 5.18 | -0.01 | -0.19% | 5.11 | 5.21 | 722310 | 37355.64 | 2.78% |
| 2025-03-18 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.35 | 1056327 | 55206.45 | 4.07% |
| 2025-03-17 | 5.31 | 5.26 | -0.06 | -1.13% | 5.25 | 5.47 | 1351675 | 72221.34 | 5.20% |
| 2025-03-14 | 5.28 | 5.32 | 0.06 | 1.14% | 5.14 | 5.35 | 1584315 | 83297.08 | 6.10% |
| 2025-03-13 | 5.65 | 5.26 | -0.47 | -8.20% | 5.20 | 5.73 | 2748473 | 147695.34 | 10.58% |
| 2025-03-12 | 5.88 | 5.73 | 0.01 | 0.17% | 5.70 | 6.05 | 4148675 | 243570.94 | 15.97% |
| 2025-03-11 | 5.09 | 5.72 | 0.52 | 10.00% | 5.06 | 5.72 | 3243618 | 180243.95 | 12.49% |
| 2025-03-10 | 4.98 | 5.20 | 0.19 | 3.79% | 4.87 | 5.21 | 1443764 | 73061.86 | 5.56% |
| 2025-03-07 | 4.85 | 5.01 | 0.12 | 2.45% | 4.82 | 5.17 | 1520624 | 76577.05 | 5.86% |
| 2025-03-06 | 4.86 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 1047723 | 51273.85 | 4.03% |
| 2025-03-05 | 4.69 | 4.92 | 0.19 | 4.02% | 4.54 | 4.92 | 1328910 | 63160.48 | 5.12% |
| 2025-03-04 | 4.71 | 4.73 | 0.06 | 1.28% | 4.66 | 4.81 | 655534 | 31030.29 | 2.52% |
| 2025-03-03 | 4.65 | 4.67 | 0.04 | 0.86% | 4.58 | 4.79 | 583433 | 27439.22 | 2.25% |
| 2025-02-28 | 4.72 | 4.63 | -0.15 | -3.14% | 4.61 | 4.73 | 463206 | 21610.91 | 1.78% |
| 2025-02-27 | 4.80 | 4.78 | -0.01 | -0.21% | 4.66 | 4.88 | 653474 | 31152.57 | 2.52% |
| 2025-02-26 | 4.80 | 4.79 | 0.03 | 0.63% | 4.76 | 4.90 | 794100 | 38218.03 | 3.06% |
| 2025-02-25 | 4.53 | 4.76 | 0.17 | 3.70% | 4.51 | 4.86 | 1077917 | 51105.30 | 4.15% |
| 2025-02-24 | 4.48 | 4.59 | -0.16 | -3.37% | 4.47 | 4.75 | 1147766 | 52511.54 | 4.42% |
| 2025-02-21 | 4.65 | 4.75 | -0.03 | -0.63% | 4.50 | 4.84 | 1182767 | 54698.47 | 4.55% |
| 2025-02-20 | 4.82 | 4.78 | -0.06 | -1.24% | 4.77 | 4.90 | 605957 | 29222.05 | 2.33% |
| 2025-02-19 | 4.74 | 4.84 | 0.07 | 1.47% | 4.68 | 4.87 | 675681 | 32414.65 | 2.60% |
| 2025-02-18 | 5.04 | 4.77 | -0.29 | -5.73% | 4.74 | 5.04 | 1064021 | 51584.15 | 4.10% |
| 2025-02-17 | 4.77 | 5.06 | 0.34 | 7.20% | 4.71 | 5.17 | 1687551 | 84158.81 | 6.50% |
| 2025-02-14 | 4.49 | 4.72 | 0.22 | 4.89% | 4.45 | 4.95 | 1266550 | 59694.55 | 4.88% |
| 2025-02-13 | 4.52 | 4.50 | -0.02 | -0.44% | 4.44 | 4.54 | 350672 | 15765.53 | 1.35% |
| 2025-02-12 | 4.44 | 4.52 | 0.07 | 1.57% | 4.42 | 4.54 | 396654 | 17835.26 | 1.53% |
| 2025-02-11 | 4.58 | 4.45 | -0.10 | -2.20% | 4.40 | 4.59 | 463710 | 20593.48 | 1.79% |
| 2025-02-10 | 4.45 | 4.55 | 0.15 | 3.41% | 4.41 | 4.56 | 591344 | 26672.31 | 2.28% |
| 2025-02-07 | 4.32 | 4.40 | 0.10 | 2.33% | 4.30 | 4.47 | 542677 | 23823.02 | 2.09% |
| 2025-02-06 | 4.20 | 4.30 | 0.10 | 2.38% | 4.15 | 4.30 | 412790 | 17547.40 | 1.59% |
| 2025-02-05 | 4.18 | 4.20 | 0.08 | 1.94% | 4.15 | 4.26 | 352621 | 14837.92 | 1.36% |
| 2025-01-27 | 4.22 | 4.12 | -0.08 | -1.90% | 4.12 | 4.29 | 260648 | 10924.89 | 1.00% |
| 2025-01-24 | 4.15 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 252944 | 10598.77 | 0.97% |
| 2025-01-23 | 4.23 | 4.18 | 0.01 | 0.24% | 4.17 | 4.31 | 334666 | 14214.82 | 1.29% |
| 2025-01-22 | 4.21 | 4.17 | -0.07 | -1.65% | 4.16 | 4.22 | 218393 | 9126.96 | 0.84% |
| 2025-01-21 | 4.34 | 4.24 | -0.06 | -1.40% | 4.20 | 4.34 | 269245 | 11430.46 | 1.04% |
| 2025-01-20 | 4.30 | 4.30 | 0.01 | 0.23% | 4.22 | 4.37 | 351327 | 15163.73 | 1.35% |
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。
