| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.10 | 10.92 | -0.25 | -2.24% | 10.90 | 11.17 | 172417 | 19020.54 | 2.36% |
| 2025-06-25 | 10.89 | 11.17 | 0.29 | 2.67% | 10.89 | 11.18 | 256461 | 28366.39 | 3.51% |
| 2025-06-24 | 10.56 | 10.88 | 0.42 | 4.02% | 10.55 | 10.95 | 253609 | 27480.82 | 3.47% |
| 2025-06-23 | 10.28 | 10.46 | 0.14 | 1.36% | 10.20 | 10.50 | 108554 | 11280.62 | 1.48% |
| 2025-06-20 | 10.40 | 10.32 | -0.12 | -1.15% | 10.31 | 10.52 | 95809 | 9948.85 | 1.31% |
| 2025-06-19 | 10.63 | 10.44 | -0.24 | -2.25% | 10.38 | 10.73 | 122775 | 12961.15 | 1.68% |
| 2025-06-18 | 10.61 | 10.68 | 0.02 | 0.19% | 10.51 | 10.69 | 122053 | 12944.32 | 1.67% |
| 2025-06-17 | 10.75 | 10.66 | -0.03 | -0.28% | 10.60 | 10.88 | 137956 | 14794.82 | 1.89% |
| 2025-06-16 | 10.66 | 10.69 | -0.03 | -0.28% | 10.57 | 10.75 | 138068 | 14716.28 | 1.89% |
| 2025-06-13 | 10.88 | 10.72 | -0.26 | -2.37% | 10.63 | 10.96 | 155131 | 16784.31 | 2.12% |
| 2025-06-12 | 10.89 | 10.98 | 0.02 | 0.18% | 10.85 | 11.09 | 132301 | 14531.06 | 1.81% |
| 2025-06-11 | 10.98 | 10.96 | 0.12 | 1.11% | 10.91 | 11.09 | 194359 | 21396.11 | 2.66% |
| 2025-06-10 | 11.09 | 10.89 | -0.20 | -1.80% | 10.67 | 11.15 | 224094 | 24364.94 | 3.06% |
| 2025-06-09 | 11.09 | 11.09 | 0.01 | 0.09% | 11.07 | 11.22 | 154645 | 17210.21 | 2.11% |
| 2025-06-06 | 11.24 | 11.08 | -0.17 | -1.51% | 11.02 | 11.25 | 152713 | 16926.04 | 2.09% |
| 2025-06-05 | 11.23 | 11.25 | -0.04 | -0.35% | 11.12 | 11.32 | 164529 | 18445.53 | 2.25% |
| 2025-06-04 | 11.35 | 11.29 | 0.03 | 0.27% | 11.23 | 11.43 | 161288 | 18257.69 | 2.21% |
| 2025-06-03 | 11.25 | 11.26 | -0.07 | -0.62% | 11.23 | 11.33 | 185555 | 20926.82 | 2.54% |
| 2025-05-30 | 11.74 | 11.33 | -0.49 | -4.15% | 11.27 | 11.85 | 349194 | 39946.93 | 4.78% |
| 2025-05-29 | 11.59 | 11.82 | 0.24 | 2.07% | 11.59 | 12.04 | 438547 | 52166.29 | 6.00% |
| 2025-05-28 | 11.61 | 11.58 | -0.01 | -0.09% | 11.50 | 11.98 | 366260 | 43006.42 | 5.01% |
| 2025-05-27 | 11.76 | 11.59 | -0.16 | -1.36% | 11.44 | 11.76 | 238738 | 27625.05 | 3.26% |
| 2025-05-26 | 11.81 | 11.75 | -0.11 | -0.93% | 11.70 | 11.96 | 281348 | 33209.17 | 3.85% |
| 2025-05-23 | 12.15 | 11.86 | -0.21 | -1.74% | 11.86 | 12.29 | 426390 | 51406.43 | 5.83% |
| 2025-05-22 | 12.18 | 12.07 | -0.16 | -1.31% | 12.05 | 12.51 | 493136 | 60311.97 | 6.74% |
| 2025-05-21 | 12.51 | 12.23 | -0.65 | -5.05% | 12.00 | 12.79 | 892675 | 109611.27 | 12.21% |
| 2025-05-20 | 13.56 | 12.88 | -0.39 | -2.94% | 12.82 | 13.86 | 1069459 | 141159.80 | 14.63% |
| 2025-05-19 | 13.89 | 13.27 | 0.64 | 5.07% | 13.20 | 13.89 | 1467031 | 199084.42 | 20.06% |
| 2025-05-16 | 11.75 | 12.63 | 1.15 | 10.02% | 11.45 | 12.63 | 596809 | 72637.67 | 8.16% |
| 2025-05-15 | 11.52 | 11.48 | -0.12 | -1.03% | 11.31 | 11.64 | 155567 | 17816.27 | 2.13% |
| 2025-05-14 | 11.66 | 11.60 | -0.15 | -1.28% | 11.43 | 11.73 | 229967 | 26565.32 | 3.15% |
| 2025-05-13 | 11.74 | 11.75 | 0.10 | 0.86% | 11.56 | 11.81 | 199784 | 23356.77 | 2.73% |
| 2025-05-12 | 11.75 | 11.65 | 0.13 | 1.13% | 11.53 | 11.82 | 224211 | 26093.80 | 3.07% |
| 2025-05-09 | 11.85 | 11.52 | -0.31 | -2.62% | 11.44 | 11.93 | 351042 | 40718.20 | 4.80% |
| 2025-05-08 | 11.16 | 11.83 | 0.57 | 5.06% | 11.16 | 12.39 | 580503 | 69268.73 | 7.94% |
| 2025-05-07 | 11.41 | 11.26 | -0.09 | -0.79% | 11.11 | 11.49 | 251441 | 28334.28 | 3.44% |
| 2025-05-06 | 11.25 | 11.35 | 0.35 | 3.18% | 11.06 | 11.38 | 268284 | 30242.09 | 3.67% |
| 2025-04-30 | 10.94 | 11.00 | 0.10 | 0.92% | 10.89 | 11.19 | 271613 | 29927.05 | 3.71% |
| 2025-04-29 | 10.40 | 10.90 | 0.56 | 5.42% | 10.40 | 11.24 | 441866 | 48508.03 | 6.04% |
| 2025-04-28 | 10.61 | 10.34 | -0.16 | -1.52% | 10.33 | 10.70 | 279957 | 29400.97 | 3.83% |
| 2025-04-25 | 10.53 | 10.50 | 0.07 | 0.67% | 10.35 | 10.72 | 238087 | 25031.15 | 3.26% |
| 2025-04-24 | 10.57 | 10.43 | -0.11 | -1.04% | 10.38 | 10.78 | 311553 | 32866.47 | 4.26% |
| 2025-04-23 | 10.30 | 10.54 | 0.32 | 3.13% | 10.21 | 10.57 | 301646 | 31414.97 | 4.13% |
| 2025-04-22 | 10.26 | 10.22 | 0.04 | 0.39% | 10.14 | 10.38 | 210583 | 21560.87 | 2.88% |
| 2025-04-21 | 10.18 | 10.18 | -0.02 | -0.20% | 10.07 | 10.21 | 158346 | 16067.63 | 2.17% |
| 2025-04-18 | 9.78 | 10.20 | 0.41 | 4.19% | 9.76 | 10.24 | 272360 | 27484.40 | 3.72% |
| 2025-04-17 | 9.87 | 9.79 | -0.15 | -1.51% | 9.78 | 10.10 | 169418 | 16784.90 | 2.32% |
| 2025-04-16 | 10.00 | 9.94 | -0.05 | -0.50% | 9.78 | 10.10 | 243147 | 24146.40 | 3.33% |
| 2025-04-15 | 9.84 | 9.99 | 0.18 | 1.83% | 9.84 | 10.15 | 345878 | 34570.08 | 4.73% |
| 2025-04-14 | 9.25 | 9.81 | 0.75 | 8.28% | 9.20 | 9.85 | 359685 | 34642.04 | 4.92% |
| 2025-04-11 | 8.72 | 9.06 | 0.29 | 3.31% | 8.70 | 9.22 | 313743 | 28361.56 | 4.29% |
| 2025-04-10 | 8.72 | 8.77 | 0.05 | 0.57% | 8.69 | 9.13 | 401158 | 35611.10 | 5.49% |
| 2025-04-09 | 8.45 | 8.72 | 0.65 | 8.05% | 8.00 | 8.87 | 627226 | 53063.97 | 8.58% |
| 2025-04-08 | 8.60 | 8.07 | -0.90 | -10.03% | 8.07 | 8.80 | 359977 | 29549.89 | 4.92% |
| 2025-04-07 | 8.99 | 8.97 | -1.00 | -10.03% | 8.97 | 9.14 | 118268 | 10649.12 | 1.62% |
| 2025-04-03 | 10.00 | 9.97 | -0.19 | -1.87% | 9.95 | 10.60 | 434215 | 44438.52 | 5.94% |
| 2025-04-02 | 10.14 | 10.16 | 0.08 | 0.79% | 10.07 | 10.44 | 379333 | 38789.94 | 5.19% |
| 2025-04-01 | 9.70 | 10.08 | 0.36 | 3.70% | 9.69 | 10.49 | 499738 | 50649.01 | 6.83% |
| 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% |
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。
