| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 9.90 | 9.72 | -0.02 | -0.21% | 9.35 | 9.90 | 309923 | 29730.73 | 4.24% |
| 2025-03-28 | 9.75 | 9.74 | -0.01 | -0.10% | 9.59 | 9.87 | 219658 | 21380.78 | 3.00% |
| 2025-03-27 | 9.93 | 9.75 | -0.18 | -1.81% | 9.70 | 9.99 | 236782 | 23254.53 | 3.24% |
| 2025-03-26 | 9.42 | 9.93 | 0.51 | 5.41% | 9.40 | 10.23 | 380465 | 37924.69 | 5.20% |
| 2025-03-25 | 9.55 | 9.42 | -0.06 | -0.63% | 9.35 | 9.88 | 174962 | 16763.23 | 2.39% |
| 2025-03-24 | 9.67 | 9.48 | -0.26 | -2.67% | 9.24 | 9.70 | 222966 | 21085.63 | 3.05% |
| 2025-03-21 | 10.07 | 9.74 | -0.40 | -3.94% | 9.71 | 10.10 | 311520 | 30709.84 | 4.26% |
| 2025-03-20 | 9.80 | 10.14 | 0.26 | 2.63% | 9.80 | 10.26 | 435955 | 44092.78 | 5.96% |
| 2025-03-19 | 9.98 | 9.88 | 0.09 | 0.92% | 9.68 | 10.07 | 342383 | 33812.04 | 4.68% |
| 2025-03-18 | 9.67 | 9.79 | 0.19 | 1.98% | 9.59 | 9.80 | 186361 | 18122.70 | 2.55% |
| 2025-03-17 | 9.57 | 9.60 | 0.04 | 0.42% | 9.43 | 9.69 | 114856 | 11004.86 | 1.57% |
| 2025-03-14 | 9.35 | 9.56 | 0.18 | 1.92% | 9.22 | 9.58 | 135020 | 12725.41 | 1.85% |
| 2025-03-13 | 9.61 | 9.38 | -0.28 | -2.90% | 9.26 | 9.70 | 147631 | 13866.23 | 2.02% |
| 2025-03-12 | 9.64 | 9.66 | 0.06 | 0.63% | 9.61 | 9.77 | 164683 | 15970.51 | 2.25% |
| 2025-03-11 | 9.67 | 9.60 | -0.15 | -1.54% | 9.49 | 9.76 | 150665 | 14478.67 | 2.06% |
| 2025-03-10 | 9.63 | 9.75 | 0.12 | 1.25% | 9.56 | 9.80 | 222546 | 21568.11 | 3.04% |
| 2025-03-07 | 9.41 | 9.63 | 0.16 | 1.69% | 9.41 | 9.72 | 197564 | 18971.22 | 2.70% |
| 2025-03-06 | 9.43 | 9.47 | 0.09 | 0.96% | 9.41 | 9.69 | 181892 | 17382.22 | 2.49% |
| 2025-03-05 | 9.27 | 9.38 | 0.11 | 1.19% | 9.18 | 9.40 | 148412 | 13827.13 | 2.03% |
| 2025-03-04 | 8.93 | 9.27 | 0.26 | 2.89% | 8.91 | 9.32 | 209937 | 19327.80 | 2.87% |
| 2025-03-03 | 9.03 | 9.01 | 0.03 | 0.33% | 8.91 | 9.20 | 215494 | 19546.60 | 2.95% |
| 2025-02-28 | 9.62 | 8.98 | -0.72 | -7.42% | 8.95 | 9.68 | 399172 | 36845.04 | 5.46% |
| 2025-02-27 | 9.82 | 9.70 | -0.15 | -1.52% | 9.48 | 9.84 | 246529 | 23831.96 | 3.37% |
| 2025-02-26 | 9.64 | 9.85 | 0.13 | 1.34% | 9.64 | 9.95 | 321618 | 31688.97 | 4.40% |
| 2025-02-25 | 9.50 | 9.72 | 0.14 | 1.46% | 9.50 | 9.87 | 294628 | 28624.07 | 4.03% |
| 2025-02-24 | 9.61 | 9.58 | -0.12 | -1.24% | 9.48 | 9.73 | 285266 | 27402.26 | 3.90% |
| 2025-02-21 | 9.78 | 9.70 | -0.13 | -1.32% | 9.67 | 10.05 | 440495 | 43036.31 | 6.02% |
| 2025-02-20 | 9.59 | 9.83 | 0.15 | 1.55% | 9.55 | 9.88 | 474555 | 46266.42 | 6.49% |
| 2025-02-19 | 9.31 | 9.68 | 0.39 | 4.20% | 9.29 | 9.80 | 547979 | 52744.73 | 7.49% |
| 2025-02-18 | 9.38 | 9.29 | -0.14 | -1.48% | 9.23 | 9.55 | 388012 | 36398.36 | 5.31% |
| 2025-02-17 | 9.45 | 9.43 | 0.22 | 2.39% | 9.32 | 9.70 | 609077 | 57766.69 | 8.33% |
| 2025-02-14 | 9.02 | 9.21 | 0.16 | 1.77% | 9.02 | 9.38 | 438543 | 40501.84 | 6.00% |
| 2025-02-13 | 9.28 | 9.05 | -0.21 | -2.27% | 9.04 | 9.33 | 351151 | 32076.77 | 4.80% |
| 2025-02-12 | 9.15 | 9.26 | 0.11 | 1.20% | 9.02 | 9.30 | 512700 | 47115.88 | 7.01% |
| 2025-02-11 | 9.55 | 9.15 | -0.11 | -1.19% | 9.08 | 9.68 | 662592 | 61411.48 | 9.06% |
| 2025-02-10 | 9.13 | 9.26 | 0.07 | 0.76% | 9.01 | 9.33 | 787240 | 72088.76 | 10.77% |
| 2025-02-07 | 9.41 | 9.19 | 0.21 | 2.34% | 9.02 | 9.54 | 1109881 | 102458.57 | 15.18% |
| 2025-02-06 | 8.24 | 8.98 | 0.82 | 10.05% | 8.18 | 8.98 | 486798 | 42294.46 | 6.66% |
| 2025-02-05 | 8.09 | 8.16 | 0.18 | 2.26% | 8.02 | 8.19 | 102218 | 8323.95 | 1.40% |
| 2025-01-27 | 8.11 | 7.98 | -0.09 | -1.12% | 7.98 | 8.21 | 84067 | 6814.92 | 1.15% |
| 2025-01-24 | 7.95 | 8.07 | 0.07 | 0.88% | 7.95 | 8.10 | 81301 | 6548.49 | 1.11% |
| 2025-01-23 | 8.16 | 8.00 | -0.05 | -0.62% | 8.00 | 8.19 | 101512 | 8222.25 | 1.39% |
| 2025-01-22 | 8.14 | 8.05 | -0.14 | -1.71% | 8.01 | 8.19 | 100843 | 8162.07 | 1.38% |
| 2025-01-21 | 8.10 | 8.19 | 0.07 | 0.86% | 8.06 | 8.19 | 120683 | 9814.36 | 1.65% |
| 2025-01-20 | 8.03 | 8.12 | 0.25 | 3.18% | 7.98 | 8.16 | 186760 | 15090.47 | 2.55% |
| 2025-01-17 | 7.70 | 7.87 | 0.10 | 1.29% | 7.69 | 7.89 | 112767 | 8814.34 | 1.54% |
| 2025-01-16 | 7.66 | 7.77 | 0.12 | 1.57% | 7.64 | 7.86 | 119073 | 9221.82 | 1.63% |
| 2025-01-15 | 7.60 | 7.65 | 0.02 | 0.26% | 7.55 | 7.70 | 87286 | 6669.81 | 1.19% |
| 2025-01-14 | 7.30 | 7.63 | 0.33 | 4.52% | 7.30 | 7.64 | 124787 | 9382.57 | 1.71% |
| 2025-01-13 | 7.17 | 7.30 | 0.05 | 0.69% | 7.09 | 7.36 | 99187 | 7180.93 | 1.36% |
| 2025-01-10 | 7.31 | 7.25 | -0.10 | -1.36% | 7.23 | 7.49 | 114787 | 8459.64 | 1.57% |
| 2025-01-09 | 7.30 | 7.35 | 0.01 | 0.14% | 7.28 | 7.39 | 85945 | 6308.44 | 1.18% |
| 2025-01-08 | 7.37 | 7.34 | -0.08 | -1.08% | 7.12 | 7.40 | 110692 | 8061.26 | 1.51% |
| 2025-01-07 | 7.31 | 7.42 | 0.11 | 1.50% | 7.29 | 7.42 | 106215 | 7822.42 | 1.45% |
| 2025-01-06 | 7.24 | 7.31 | 0.07 | 0.97% | 7.07 | 7.41 | 99719 | 7257.62 | 1.36% |
| 2025-01-03 | 7.53 | 7.24 | -0.32 | -4.23% | 7.22 | 7.63 | 118357 | 8736.02 | 1.62% |
| 2025-01-02 | 7.77 | 7.56 | -0.18 | -2.33% | 7.46 | 7.87 | 126196 | 9661.50 | 1.73% |
| 2024-12-31 | 8.05 | 7.74 | -0.28 | -3.49% | 7.72 | 8.06 | 121112 | 9515.94 | 1.66% |
| 2024-12-30 | 8.06 | 8.02 | -0.09 | -1.11% | 7.91 | 8.12 | 85294 | 6854.07 | 1.17% |
| 2024-12-27 | 8.10 | 8.11 | 0.02 | 0.25% | 8.05 | 8.17 | 91358 | 7402.80 | 1.25% |
| 2024-12-26 | 7.96 | 8.09 | 0.13 | 1.63% | 7.92 | 8.14 | 83769 | 6762.73 | 1.15% |
| 2024-12-25 | 8.14 | 7.96 | -0.17 | -2.09% | 7.91 | 8.17 | 94050 | 7518.02 | 1.29% |
| 2024-12-24 | 8.02 | 8.13 | 0.12 | 1.50% | 8.01 | 8.21 | 101064 | 8193.41 | 1.38% |
| 2024-12-23 | 8.43 | 8.01 | -0.31 | -3.73% | 7.99 | 8.43 | 131862 | 10733.70 | 1.80% |
| 2024-12-20 | 8.38 | 8.32 | -0.06 | -0.72% | 8.30 | 8.41 | 92222 | 7701.99 | 1.26% |
| 2024-12-19 | 8.16 | 8.38 | 0.14 | 1.70% | 8.10 | 8.38 | 102056 | 8415.36 | 1.40% |
| 2024-12-18 | 8.20 | 8.24 | 0.04 | 0.49% | 8.13 | 8.29 | 72894 | 6006.92 | 1.00% |
| 2024-12-17 | 8.42 | 8.20 | -0.23 | -2.73% | 8.15 | 8.46 | 134659 | 11144.69 | 1.84% |
| 2024-12-16 | 8.50 | 8.43 | -0.05 | -0.59% | 8.38 | 8.56 | 117865 | 9960.54 | 1.61% |
| 2024-12-13 | 8.66 | 8.48 | -0.20 | -2.30% | 8.46 | 8.72 | 118988 | 10219.81 | 1.63% |
| 2024-12-12 | 8.58 | 8.68 | 0.10 | 1.17% | 8.50 | 8.71 | 151496 | 13060.90 | 2.07% |
| 2024-12-11 | 8.50 | 8.58 | 0.05 | 0.59% | 8.48 | 8.59 | 154498 | 13188.97 | 2.11% |
| 2024-12-10 | 8.81 | 8.53 | -0.11 | -1.27% | 8.53 | 8.83 | 196537 | 17030.20 | 2.69% |
| 2024-12-09 | 8.58 | 8.64 | 0.07 | 0.82% | 8.52 | 8.68 | 169786 | 14643.61 | 2.32% |
| 2024-12-06 | 8.61 | 8.57 | 0.00 | 0.00% | 8.49 | 8.65 | 175846 | 15088.71 | 2.40% |
| 2024-12-05 | 8.35 | 8.57 | 0.19 | 2.27% | 8.35 | 8.61 | 175445 | 14953.04 | 2.40% |
| 2024-12-04 | 8.39 | 8.38 | -0.07 | -0.83% | 8.33 | 8.56 | 189025 | 15952.58 | 2.59% |
| 2024-12-03 | 8.22 | 8.45 | 0.10 | 1.20% | 8.20 | 8.50 | 246640 | 20748.95 | 3.37% |
| 2024-12-02 | 8.09 | 8.35 | 0.32 | 3.99% | 8.07 | 8.38 | 192401 | 15863.02 | 2.63% |
| 2024-11-29 | 7.90 | 8.03 | 0.16 | 2.03% | 7.79 | 8.08 | 115842 | 9232.52 | 1.58% |
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。
