| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.71 | 13.20 | 0.50 | 3.94% | 12.68 | 13.35 | 261273 | 34268.82 | 3.57% |
| 2025-10-23 | 12.67 | 12.70 | 0.00 | 0.00% | 12.39 | 12.74 | 157532 | 19776.33 | 2.15% |
| 2025-10-22 | 12.91 | 12.70 | -0.29 | -2.23% | 12.62 | 12.94 | 158146 | 20146.37 | 2.16% |
| 2025-10-21 | 12.84 | 12.99 | 0.26 | 2.04% | 12.63 | 13.06 | 216729 | 27871.56 | 2.96% |
| 2025-10-20 | 12.82 | 12.73 | 0.28 | 2.25% | 12.63 | 13.15 | 236355 | 30337.65 | 3.23% |
| 2025-10-17 | 13.42 | 12.45 | -0.81 | -6.11% | 12.43 | 13.46 | 303654 | 38626.74 | 4.15% |
| 2025-10-16 | 13.58 | 13.26 | 0.08 | 0.61% | 13.19 | 13.74 | 408602 | 54859.28 | 5.59% |
| 2025-10-15 | 12.43 | 13.18 | 0.65 | 5.19% | 12.30 | 13.21 | 342919 | 44111.64 | 4.69% |
| 2025-10-14 | 12.53 | 12.53 | 0.07 | 0.56% | 12.37 | 13.09 | 244979 | 31054.64 | 3.35% |
| 2025-10-13 | 12.12 | 12.46 | -0.44 | -3.41% | 12.05 | 12.52 | 237581 | 29232.83 | 3.25% |
| 2025-10-10 | 13.21 | 12.90 | -0.44 | -3.30% | 12.86 | 13.33 | 215326 | 28100.84 | 2.94% |
| 2025-10-09 | 13.01 | 13.34 | 0.30 | 2.30% | 12.66 | 13.41 | 381759 | 49683.91 | 5.22% |
| 2025-09-30 | 13.27 | 13.04 | -0.29 | -2.18% | 12.92 | 13.29 | 251701 | 32830.68 | 3.44% |
| 2025-09-29 | 13.10 | 13.33 | 0.27 | 2.07% | 13.03 | 13.41 | 327812 | 43456.86 | 4.48% |
| 2025-09-26 | 12.82 | 13.06 | 0.12 | 0.93% | 12.75 | 13.24 | 260160 | 34011.08 | 3.56% |
| 2025-09-25 | 12.97 | 12.94 | -0.07 | -0.54% | 12.90 | 13.26 | 229375 | 29893.49 | 3.14% |
| 2025-09-24 | 13.03 | 13.01 | -0.04 | -0.31% | 12.81 | 13.10 | 241318 | 31217.08 | 3.30% |
| 2025-09-23 | 12.63 | 13.05 | 0.35 | 2.76% | 12.51 | 13.09 | 406554 | 52313.05 | 5.56% |
| 2025-09-22 | 12.60 | 12.70 | 0.05 | 0.40% | 12.51 | 12.95 | 181301 | 23072.65 | 2.48% |
| 2025-09-19 | 13.00 | 12.65 | -0.39 | -2.99% | 12.58 | 13.03 | 297115 | 37833.41 | 4.06% |
| 2025-09-18 | 13.01 | 13.04 | 0.15 | 1.16% | 12.81 | 13.45 | 494529 | 65047.34 | 6.76% |
| 2025-09-17 | 12.69 | 12.89 | 0.13 | 1.02% | 12.65 | 13.09 | 400873 | 51671.24 | 5.48% |
| 2025-09-16 | 12.43 | 12.76 | 0.39 | 3.15% | 12.37 | 12.98 | 594214 | 75524.59 | 8.13% |
| 2025-09-15 | 11.94 | 12.37 | 0.55 | 4.65% | 11.94 | 13.00 | 565474 | 70756.38 | 7.73% |
| 2025-09-12 | 12.03 | 11.82 | -0.22 | -1.83% | 11.81 | 12.08 | 132403 | 15807.17 | 1.81% |
| 2025-09-11 | 11.92 | 12.04 | 0.03 | 0.25% | 11.65 | 12.05 | 178570 | 21217.55 | 2.44% |
| 2025-09-10 | 12.19 | 12.01 | -0.16 | -1.31% | 11.98 | 12.34 | 178573 | 21693.59 | 2.44% |
| 2025-09-09 | 12.06 | 12.17 | 0.10 | 0.83% | 11.90 | 12.23 | 185011 | 22418.04 | 2.53% |
| 2025-09-08 | 11.99 | 12.07 | 0.19 | 1.60% | 11.85 | 12.19 | 161654 | 19427.18 | 2.21% |
| 2025-09-05 | 11.56 | 11.88 | 0.40 | 3.48% | 11.46 | 11.90 | 156168 | 18304.15 | 2.14% |
| 2025-09-04 | 11.77 | 11.48 | -0.29 | -2.46% | 11.28 | 11.85 | 185091 | 21478.49 | 2.53% |
| 2025-09-03 | 11.78 | 11.77 | 0.02 | 0.17% | 11.68 | 12.17 | 274165 | 32638.45 | 3.75% |
| 2025-09-02 | 11.90 | 11.75 | -0.10 | -0.84% | 11.48 | 11.92 | 231494 | 27068.27 | 3.17% |
| 2025-09-01 | 11.98 | 11.85 | -0.15 | -1.25% | 11.76 | 12.05 | 210052 | 24927.96 | 2.87% |
| 2025-08-29 | 12.07 | 12.00 | -0.14 | -1.15% | 11.80 | 12.18 | 225556 | 27043.76 | 3.08% |
| 2025-08-28 | 12.51 | 12.14 | -0.17 | -1.38% | 11.71 | 12.57 | 385356 | 46625.49 | 5.27% |
| 2025-08-27 | 12.31 | 12.31 | 0.00 | 0.00% | 12.24 | 12.78 | 342158 | 42844.64 | 4.68% |
| 2025-08-26 | 12.15 | 12.31 | 0.13 | 1.07% | 12.05 | 12.39 | 188495 | 23129.47 | 2.58% |
| 2025-08-25 | 12.16 | 12.18 | -0.03 | -0.25% | 12.05 | 12.31 | 206691 | 25143.77 | 2.83% |
| 2025-08-22 | 12.11 | 12.21 | 0.08 | 0.66% | 11.95 | 12.25 | 172072 | 20849.81 | 2.35% |
| 2025-08-21 | 12.21 | 12.13 | -0.07 | -0.57% | 12.03 | 12.30 | 201059 | 24419.73 | 2.75% |
| 2025-08-20 | 11.85 | 12.20 | 0.35 | 2.95% | 11.72 | 12.22 | 250055 | 30106.19 | 3.42% |
| 2025-08-19 | 11.69 | 11.85 | 0.19 | 1.63% | 11.60 | 11.94 | 249029 | 29411.56 | 3.41% |
| 2025-08-18 | 11.58 | 11.66 | 0.08 | 0.69% | 11.58 | 11.78 | 170847 | 19953.69 | 2.34% |
| 2025-08-15 | 11.54 | 11.58 | 0.04 | 0.35% | 11.50 | 11.69 | 160705 | 18644.63 | 2.20% |
| 2025-08-14 | 11.88 | 11.54 | -0.36 | -3.03% | 11.50 | 11.92 | 180153 | 21023.94 | 2.46% |
| 2025-08-13 | 11.49 | 11.90 | 0.39 | 3.39% | 11.46 | 11.94 | 299601 | 35352.04 | 4.10% |
| 2025-08-12 | 11.50 | 11.51 | 0.02 | 0.17% | 11.35 | 11.53 | 119275 | 13648.49 | 1.63% |
| 2025-08-11 | 11.48 | 11.49 | 0.01 | 0.09% | 11.46 | 11.58 | 128508 | 14775.66 | 1.76% |
| 2025-08-08 | 11.50 | 11.48 | -0.02 | -0.17% | 11.43 | 11.58 | 118071 | 13570.72 | 1.61% |
| 2025-08-07 | 11.62 | 11.50 | -0.12 | -1.03% | 11.46 | 11.69 | 171144 | 19750.81 | 2.34% |
| 2025-08-06 | 11.33 | 11.62 | 0.25 | 2.20% | 11.27 | 11.67 | 283931 | 32768.10 | 3.88% |
| 2025-08-05 | 11.09 | 11.37 | 0.28 | 2.52% | 11.05 | 11.38 | 219665 | 24797.01 | 3.00% |
| 2025-08-04 | 10.87 | 11.09 | 0.19 | 1.74% | 10.85 | 11.10 | 117569 | 12913.85 | 1.61% |
| 2025-08-01 | 10.95 | 10.90 | -0.03 | -0.27% | 10.85 | 11.04 | 101928 | 11141.78 | 1.39% |
| 2025-07-31 | 11.02 | 10.93 | -0.15 | -1.35% | 10.91 | 11.17 | 124408 | 13714.12 | 1.70% |
| 2025-07-30 | 11.22 | 11.08 | -0.14 | -1.25% | 11.00 | 11.25 | 135312 | 15044.53 | 1.85% |
| 2025-07-29 | 11.41 | 11.22 | -0.19 | -1.67% | 11.15 | 11.41 | 161704 | 18132.58 | 2.21% |
| 2025-07-28 | 11.18 | 11.41 | 0.23 | 2.06% | 11.18 | 11.45 | 234705 | 26722.70 | 3.21% |
| 2025-07-25 | 11.27 | 11.18 | -0.12 | -1.06% | 11.18 | 11.30 | 127889 | 14347.40 | 1.75% |
| 2025-07-24 | 11.30 | 11.30 | 0.02 | 0.18% | 11.25 | 11.41 | 146864 | 16605.70 | 2.01% |
| 2025-07-23 | 11.30 | 11.28 | -0.06 | -0.53% | 11.24 | 11.39 | 136335 | 15420.98 | 1.86% |
| 2025-07-22 | 11.39 | 11.34 | -0.07 | -0.61% | 11.28 | 11.45 | 169196 | 19213.85 | 2.31% |
| 2025-07-21 | 11.40 | 11.41 | 0.02 | 0.18% | 11.34 | 11.46 | 158183 | 18032.61 | 2.16% |
| 2025-07-18 | 11.41 | 11.39 | -0.07 | -0.61% | 11.31 | 11.46 | 149624 | 17011.41 | 2.05% |
| 2025-07-17 | 11.24 | 11.46 | 0.20 | 1.78% | 11.21 | 11.47 | 245725 | 28001.65 | 3.36% |
| 2025-07-16 | 11.15 | 11.26 | 0.12 | 1.08% | 11.11 | 11.30 | 189345 | 21243.97 | 2.59% |
| 2025-07-15 | 11.23 | 11.14 | -0.13 | -1.15% | 11.11 | 11.34 | 155946 | 17424.54 | 2.13% |
| 2025-07-14 | 11.11 | 11.27 | 0.17 | 1.53% | 11.05 | 11.28 | 236958 | 26554.35 | 3.24% |
| 2025-07-11 | 11.15 | 11.10 | -0.03 | -0.27% | 11.08 | 11.19 | 210426 | 23377.98 | 2.88% |
| 2025-07-10 | 11.25 | 11.13 | -0.22 | -1.94% | 11.05 | 11.29 | 362719 | 40329.58 | 4.96% |
| 2025-07-09 | 11.76 | 11.35 | 0.29 | 2.62% | 11.27 | 11.77 | 694728 | 79833.88 | 9.50% |
| 2025-07-08 | 10.98 | 11.06 | 0.18 | 1.65% | 10.90 | 11.08 | 124496 | 13703.32 | 1.70% |
| 2025-07-07 | 10.86 | 10.88 | -0.02 | -0.18% | 10.81 | 10.91 | 71440 | 7758.00 | 0.98% |
| 2025-07-04 | 10.94 | 10.90 | -0.11 | -1.00% | 10.82 | 11.01 | 119769 | 13060.84 | 1.64% |
| 2025-07-03 | 10.97 | 11.01 | 0.03 | 0.27% | 10.92 | 11.03 | 81280 | 8923.24 | 1.11% |
| 2025-07-02 | 11.09 | 10.98 | -0.10 | -0.90% | 10.91 | 11.12 | 106310 | 11683.33 | 1.45% |
| 2025-07-01 | 11.00 | 11.08 | 0.03 | 0.27% | 10.95 | 11.14 | 123350 | 13632.85 | 1.69% |
| 2025-06-30 | 10.92 | 11.05 | 0.10 | 0.91% | 10.85 | 11.07 | 129136 | 14176.02 | 1.77% |
| 2025-06-27 | 11.18 | 10.95 | 0.03 | 0.27% | 10.91 | 11.21 | 148215 | 16266.60 | 2.03% |
亚太股份(002284)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。
