| 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 | 14.01 | 14.31 | 0.31 | 2.21% | 14.01 | 14.32 | 105886 | 15046.88 | 1.45% |
| 2026-03-24 | 14.10 | 14.00 | 0.17 | 1.23% | 13.57 | 14.25 | 176188 | 24355.09 | 2.41% |
| 2026-03-23 | 14.25 | 13.83 | -0.77 | -5.27% | 13.75 | 14.51 | 169796 | 23975.54 | 2.32% |
| 2026-03-20 | 14.92 | 14.60 | -0.28 | -1.88% | 14.50 | 15.13 | 114219 | 16915.07 | 1.56% |
| 2026-03-19 | 14.92 | 14.88 | -0.24 | -1.59% | 14.78 | 15.09 | 99171 | 14809.00 | 1.36% |
| 2026-03-18 | 15.26 | 15.12 | -0.17 | -1.11% | 14.90 | 15.46 | 149039 | 22466.49 | 2.04% |
| 2026-03-17 | 15.14 | 15.29 | 0.23 | 1.53% | 15.12 | 15.96 | 245528 | 38297.09 | 3.36% |
| 2026-03-16 | 14.95 | 15.06 | 0.08 | 0.53% | 14.66 | 15.06 | 117226 | 17464.96 | 1.60% |
| 2026-03-13 | 15.07 | 14.98 | -0.17 | -1.12% | 14.95 | 15.21 | 91402 | 13778.58 | 1.25% |
| 2026-03-12 | 15.30 | 15.15 | -0.15 | -0.98% | 15.03 | 15.39 | 112559 | 17076.15 | 1.54% |
| 2026-03-11 | 15.70 | 15.30 | -0.39 | -2.49% | 15.25 | 15.75 | 138887 | 21471.24 | 1.90% |
| 2026-03-10 | 15.59 | 15.69 | 0.29 | 1.88% | 15.50 | 15.91 | 118683 | 18673.00 | 1.62% |
| 2026-03-09 | 15.71 | 15.40 | -0.44 | -2.78% | 15.11 | 15.71 | 217073 | 33459.30 | 2.97% |
| 2026-03-06 | 15.56 | 15.84 | 0.28 | 1.80% | 15.41 | 16.15 | 154998 | 24500.78 | 2.12% |
| 2026-03-05 | 15.54 | 15.56 | 0.25 | 1.63% | 15.31 | 15.74 | 138628 | 21584.62 | 1.90% |
| 2026-03-04 | 15.47 | 15.31 | -0.29 | -1.86% | 15.17 | 15.64 | 148486 | 22855.70 | 2.03% |
| 2026-03-03 | 16.24 | 15.60 | -0.62 | -3.82% | 15.40 | 16.47 | 192798 | 30646.48 | 2.64% |
| 2026-03-02 | 16.44 | 16.22 | -0.53 | -3.16% | 16.08 | 16.54 | 177443 | 28853.00 | 2.43% |
| 2026-02-27 | 16.59 | 16.75 | 0.02 | 0.12% | 16.50 | 16.93 | 117494 | 19658.70 | 1.61% |
| 2026-02-26 | 16.71 | 16.73 | -0.07 | -0.42% | 16.41 | 16.80 | 124372 | 20653.95 | 1.70% |
| 2026-02-25 | 16.88 | 16.80 | 0.21 | 1.27% | 16.48 | 17.06 | 171027 | 28693.67 | 2.34% |
| 2026-02-24 | 16.91 | 16.59 | 0.19 | 1.16% | 16.54 | 17.08 | 185506 | 31013.40 | 2.54% |
| 2026-02-13 | 16.34 | 16.40 | 0.06 | 0.37% | 16.25 | 16.81 | 153247 | 25400.80 | 2.10% |
| 2026-02-12 | 16.33 | 16.34 | 0.01 | 0.06% | 16.26 | 16.65 | 101578 | 16689.46 | 1.39% |
| 2026-02-11 | 16.26 | 16.33 | 0.04 | 0.25% | 16.22 | 16.53 | 134882 | 22157.64 | 1.84% |
| 2026-02-10 | 16.61 | 16.29 | -0.37 | -2.22% | 16.19 | 16.82 | 173396 | 28417.74 | 2.37% |
| 2026-02-09 | 16.82 | 16.66 | 0.10 | 0.60% | 16.52 | 17.16 | 141129 | 23620.12 | 1.93% |
| 2026-02-06 | 16.43 | 16.56 | -0.10 | -0.60% | 16.36 | 16.85 | 116713 | 19451.73 | 1.60% |
| 2026-02-05 | 16.80 | 16.66 | -0.12 | -0.72% | 16.50 | 16.85 | 127961 | 21304.05 | 1.75% |
| 2026-02-04 | 16.54 | 16.78 | 0.26 | 1.57% | 16.40 | 17.25 | 211069 | 35630.56 | 2.89% |
| 2026-02-03 | 16.43 | 16.52 | 0.24 | 1.47% | 16.22 | 16.65 | 177748 | 29302.51 | 2.43% |
| 2026-02-02 | 16.68 | 16.28 | -0.67 | -3.95% | 16.22 | 16.94 | 233548 | 38684.32 | 3.19% |
| 2026-01-30 | 17.23 | 16.95 | -0.40 | -2.31% | 16.51 | 17.50 | 321829 | 54312.98 | 4.40% |
| 2026-01-29 | 17.10 | 17.35 | 0.19 | 1.11% | 17.07 | 18.66 | 440266 | 78576.88 | 6.02% |
| 2026-01-28 | 17.39 | 17.16 | -0.22 | -1.27% | 16.97 | 17.55 | 206397 | 35418.55 | 2.82% |
| 2026-01-27 | 16.89 | 17.38 | 0.41 | 2.42% | 16.75 | 17.59 | 282682 | 48533.44 | 3.87% |
| 2026-01-26 | 17.50 | 16.97 | -0.47 | -2.69% | 16.72 | 17.73 | 279730 | 47695.24 | 3.83% |
| 2026-01-23 | 16.92 | 17.44 | 0.59 | 3.50% | 16.72 | 17.48 | 303886 | 52361.62 | 4.16% |
| 2026-01-22 | 17.19 | 16.85 | -0.35 | -2.03% | 16.77 | 17.24 | 198131 | 33466.36 | 2.71% |
| 2026-01-21 | 16.34 | 17.20 | 0.70 | 4.24% | 16.25 | 17.45 | 288119 | 49287.96 | 3.94% |
| 2026-01-20 | 17.04 | 16.50 | -0.69 | -4.01% | 16.39 | 17.17 | 240102 | 40034.46 | 3.28% |
| 2026-01-19 | 16.69 | 17.19 | 0.41 | 2.44% | 16.65 | 17.29 | 267130 | 45566.61 | 3.65% |
| 2026-01-16 | 17.08 | 16.78 | -0.45 | -2.61% | 16.69 | 17.24 | 343579 | 58042.47 | 4.70% |
| 2026-01-15 | 16.96 | 17.23 | 0.61 | 3.67% | 16.96 | 17.93 | 503604 | 87717.84 | 6.89% |
| 2026-01-14 | 16.30 | 16.62 | 0.25 | 1.53% | 16.30 | 17.16 | 658222 | 109850.78 | 9.00% |
| 2026-01-13 | 17.08 | 16.37 | 0.84 | 5.41% | 15.90 | 17.08 | 833836 | 137086.94 | 11.40% |
| 2026-01-12 | 15.63 | 15.53 | 0.01 | 0.06% | 15.35 | 15.79 | 246007 | 38236.28 | 3.36% |
| 2026-01-09 | 15.60 | 15.52 | -0.11 | -0.70% | 15.37 | 15.80 | 218462 | 34020.89 | 2.99% |
| 2026-01-08 | 15.87 | 15.63 | -0.35 | -2.19% | 15.47 | 15.90 | 240864 | 37729.11 | 3.29% |
| 2026-01-07 | 15.98 | 15.98 | -0.08 | -0.50% | 15.77 | 16.18 | 321316 | 51232.96 | 4.39% |
| 2026-01-06 | 14.91 | 16.06 | 1.02 | 6.78% | 14.86 | 16.22 | 419866 | 65945.05 | 5.74% |
| 2026-01-05 | 14.99 | 15.04 | 0.11 | 0.74% | 14.80 | 15.27 | 212510 | 31943.16 | 2.91% |
| 2025-12-31 | 15.49 | 14.93 | -0.35 | -2.29% | 14.90 | 15.50 | 210048 | 31658.40 | 2.87% |
| 2025-12-30 | 15.10 | 15.28 | 0.06 | 0.39% | 14.90 | 15.52 | 238782 | 36285.07 | 3.27% |
| 2025-12-29 | 15.54 | 15.22 | -0.58 | -3.67% | 15.10 | 15.78 | 360836 | 55313.73 | 4.93% |
| 2025-12-26 | 15.64 | 15.80 | 0.20 | 1.28% | 15.47 | 15.97 | 379072 | 59619.08 | 5.18% |
| 2025-12-25 | 15.77 | 15.60 | -0.33 | -2.07% | 15.54 | 16.00 | 430928 | 67877.82 | 5.89% |
| 2025-12-24 | 15.31 | 15.93 | 0.77 | 5.08% | 15.31 | 16.27 | 610767 | 97351.41 | 8.35% |
| 2025-12-23 | 14.90 | 15.16 | 0.11 | 0.73% | 14.47 | 15.50 | 767054 | 116134.94 | 10.49% |
| 2025-12-22 | 13.94 | 15.05 | 1.37 | 10.01% | 13.94 | 15.05 | 243557 | 35918.24 | 3.33% |
| 2025-12-19 | 12.90 | 13.68 | 0.78 | 6.05% | 12.88 | 13.74 | 317952 | 42848.82 | 4.35% |
| 2025-12-18 | 12.78 | 12.90 | 0.04 | 0.31% | 12.66 | 13.16 | 136524 | 17720.27 | 1.87% |
| 2025-12-17 | 12.60 | 12.86 | 0.18 | 1.42% | 12.53 | 13.03 | 187669 | 24051.89 | 2.57% |
| 2025-12-16 | 12.79 | 12.68 | 0.26 | 2.09% | 12.46 | 12.98 | 232630 | 29499.08 | 3.18% |
| 2025-12-15 | 12.39 | 12.42 | 0.02 | 0.16% | 12.37 | 12.59 | 81597 | 10182.67 | 1.12% |
| 2025-12-12 | 12.59 | 12.40 | -0.13 | -1.04% | 12.30 | 12.62 | 89959 | 11243.69 | 1.23% |
| 2025-12-11 | 12.65 | 12.53 | -0.08 | -0.63% | 12.52 | 12.74 | 81399 | 10263.17 | 1.11% |
| 2025-12-10 | 12.50 | 12.61 | 0.03 | 0.24% | 12.48 | 12.66 | 73946 | 9295.19 | 1.01% |
| 2025-12-09 | 12.59 | 12.58 | 0.03 | 0.24% | 12.54 | 12.80 | 89192 | 11304.44 | 1.22% |
| 2025-12-08 | 12.64 | 12.55 | -0.04 | -0.32% | 12.50 | 12.64 | 71434 | 8975.44 | 0.98% |
| 2025-12-05 | 12.31 | 12.59 | 0.26 | 2.11% | 12.26 | 12.61 | 83807 | 10445.07 | 1.15% |
| 2025-12-04 | 12.30 | 12.33 | 0.05 | 0.41% | 12.22 | 12.37 | 59945 | 7373.63 | 0.82% |
| 2025-12-03 | 12.35 | 12.28 | -0.01 | -0.08% | 12.22 | 12.39 | 55790 | 6865.26 | 0.76% |
| 2025-12-02 | 12.40 | 12.29 | -0.09 | -0.73% | 12.21 | 12.43 | 68584 | 8437.37 | 0.94% |
| 2025-12-01 | 12.13 | 12.38 | 0.28 | 2.31% | 12.11 | 12.38 | 94202 | 11599.78 | 1.29% |
| 2025-11-28 | 12.06 | 12.10 | 0.05 | 0.41% | 11.94 | 12.15 | 64180 | 7745.44 | 0.88% |
| 2025-11-27 | 11.95 | 12.05 | 0.11 | 0.92% | 11.90 | 12.18 | 83071 | 10056.55 | 1.14% |
| 2025-11-26 | 11.85 | 11.94 | 0.07 | 0.59% | 11.80 | 12.05 | 63139 | 7560.18 | 0.86% |
| 2025-11-25 | 11.85 | 11.87 | 0.03 | 0.25% | 11.78 | 12.01 | 84259 | 10029.81 | 1.15% |
| 2025-11-24 | 11.65 | 11.84 | 0.27 | 2.33% | 11.54 | 11.90 | 93777 | 11002.49 | 1.28% |
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。
