| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.80 | 4.57 | -0.25 | -5.19% | 4.54 | 4.82 | 265461 | 12409.87 | 7.79% |
| 2025-12-11 | 5.09 | 4.82 | -0.25 | -4.93% | 4.79 | 5.09 | 214075 | 10433.03 | 6.28% |
| 2025-12-10 | 5.16 | 5.07 | -0.13 | -2.50% | 5.04 | 5.25 | 120707 | 6164.95 | 3.54% |
| 2025-12-09 | 5.23 | 5.20 | -0.06 | -1.14% | 5.18 | 5.28 | 102785 | 5362.18 | 3.02% |
| 2025-12-08 | 5.15 | 5.26 | 0.11 | 2.14% | 5.15 | 5.28 | 110872 | 5810.77 | 3.25% |
| 2025-12-05 | 5.05 | 5.15 | 0.10 | 1.98% | 4.98 | 5.16 | 117022 | 5928.63 | 3.43% |
| 2025-12-04 | 5.20 | 5.05 | -0.14 | -2.70% | 5.02 | 5.20 | 107706 | 5476.01 | 3.16% |
| 2025-12-03 | 5.26 | 5.19 | -0.09 | -1.70% | 5.14 | 5.30 | 102580 | 5337.85 | 3.01% |
| 2025-12-02 | 5.30 | 5.28 | -0.02 | -0.38% | 5.17 | 5.31 | 84533 | 4440.00 | 2.48% |
| 2025-12-01 | 5.35 | 5.30 | -0.04 | -0.75% | 5.28 | 5.39 | 104621 | 5579.22 | 3.07% |
| 2025-11-28 | 5.28 | 5.34 | 0.08 | 1.52% | 5.20 | 5.35 | 102362 | 5412.12 | 3.00% |
| 2025-11-27 | 5.26 | 5.26 | 0.03 | 0.57% | 5.24 | 5.31 | 110677 | 5844.71 | 3.25% |
| 2025-11-26 | 5.32 | 5.23 | -0.11 | -2.06% | 5.21 | 5.36 | 137796 | 7272.35 | 4.04% |
| 2025-11-25 | 5.22 | 5.34 | 0.13 | 2.50% | 5.21 | 5.41 | 172202 | 9199.46 | 5.05% |
| 2025-11-24 | 5.04 | 5.21 | 0.20 | 3.99% | 5.00 | 5.25 | 218249 | 11237.17 | 6.40% |
| 2025-11-21 | 5.28 | 5.01 | -0.33 | -6.18% | 5.00 | 5.42 | 231150 | 11900.03 | 6.78% |
| 2025-11-20 | 5.43 | 5.34 | -0.07 | -1.29% | 5.28 | 5.49 | 139836 | 7491.84 | 4.10% |
| 2025-11-19 | 5.61 | 5.41 | -0.22 | -3.91% | 5.36 | 5.67 | 193296 | 10552.24 | 5.67% |
| 2025-11-18 | 5.69 | 5.63 | -0.07 | -1.23% | 5.55 | 5.71 | 162631 | 9158.44 | 4.77% |
| 2025-11-17 | 5.64 | 5.70 | 0.09 | 1.60% | 5.60 | 5.72 | 180155 | 10211.97 | 5.29% |
| 2025-11-14 | 5.54 | 5.61 | 0.03 | 0.54% | 5.53 | 5.74 | 148085 | 8309.71 | 4.35% |
| 2025-11-13 | 5.54 | 5.58 | 0.04 | 0.72% | 5.47 | 5.60 | 155267 | 8626.45 | 4.56% |
| 2025-11-12 | 5.66 | 5.54 | -0.10 | -1.77% | 5.52 | 5.69 | 150872 | 8406.55 | 4.43% |
| 2025-11-11 | 5.70 | 5.64 | 0.01 | 0.18% | 5.63 | 5.79 | 184604 | 10504.82 | 5.42% |
| 2025-11-10 | 5.70 | 5.63 | -0.03 | -0.53% | 5.59 | 5.75 | 226030 | 12805.05 | 6.63% |
| 2025-11-07 | 5.58 | 5.66 | 0.08 | 1.43% | 5.55 | 6.03 | 363624 | 20844.45 | 10.67% |
| 2025-11-06 | 5.55 | 5.58 | 0.01 | 0.18% | 5.40 | 5.59 | 210988 | 11555.81 | 6.19% |
| 2025-11-05 | 5.52 | 5.57 | 0.00 | 0.00% | 5.49 | 5.65 | 202471 | 11257.22 | 5.94% |
| 2025-11-04 | 5.40 | 5.57 | 0.17 | 3.15% | 5.35 | 5.58 | 288675 | 15816.77 | 8.47% |
| 2025-11-03 | 5.36 | 5.40 | 0.08 | 1.50% | 5.32 | 5.45 | 183603 | 9910.36 | 5.39% |
| 2025-10-31 | 5.25 | 5.32 | 0.08 | 1.53% | 5.24 | 5.36 | 153349 | 8148.76 | 4.50% |
| 2025-10-30 | 5.38 | 5.24 | -0.15 | -2.78% | 5.18 | 5.38 | 175236 | 9192.25 | 5.14% |
| 2025-10-29 | 5.50 | 5.39 | -0.09 | -1.64% | 5.30 | 5.53 | 207213 | 11147.28 | 6.08% |
| 2025-10-28 | 5.33 | 5.48 | 0.02 | 0.37% | 5.25 | 5.54 | 182749 | 9965.38 | 5.36% |
| 2025-10-27 | 5.48 | 5.46 | 0.02 | 0.37% | 5.36 | 5.51 | 128927 | 7017.63 | 3.78% |
| 2025-10-24 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.57 | 126297 | 6911.48 | 3.71% |
| 2025-10-23 | 5.54 | 5.54 | 0.06 | 1.09% | 5.42 | 5.59 | 148689 | 8173.92 | 4.36% |
| 2025-10-22 | 5.45 | 5.48 | 0.01 | 0.18% | 5.42 | 5.60 | 151617 | 8343.64 | 4.45% |
| 2025-10-21 | 5.42 | 5.47 | 0.05 | 0.92% | 5.35 | 5.48 | 155207 | 8397.06 | 4.55% |
| 2025-10-20 | 5.24 | 5.42 | 0.24 | 4.63% | 5.21 | 5.42 | 200942 | 10764.01 | 5.90% |
| 2025-10-17 | 5.22 | 5.18 | -0.05 | -0.96% | 5.17 | 5.31 | 118845 | 6222.45 | 3.49% |
| 2025-10-16 | 5.35 | 5.23 | -0.09 | -1.69% | 5.19 | 5.35 | 112414 | 5900.60 | 3.30% |
| 2025-10-15 | 5.28 | 5.32 | 0.10 | 1.92% | 5.21 | 5.34 | 140425 | 7434.86 | 4.12% |
| 2025-10-14 | 5.32 | 5.22 | -0.08 | -1.51% | 5.20 | 5.38 | 156707 | 8269.75 | 4.60% |
| 2025-10-13 | 5.15 | 5.30 | -0.09 | -1.67% | 5.08 | 5.35 | 157722 | 8295.82 | 4.63% |
| 2025-10-10 | 5.29 | 5.39 | 0.07 | 1.32% | 5.27 | 5.45 | 150580 | 8100.56 | 4.42% |
| 2025-10-09 | 5.27 | 5.32 | 0.04 | 0.76% | 5.23 | 5.39 | 138709 | 7366.63 | 4.07% |
| 2025-09-30 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.42 | 146693 | 7813.92 | 4.31% |
| 2025-09-29 | 5.28 | 5.34 | 0.07 | 1.33% | 5.16 | 5.42 | 175552 | 9329.49 | 5.15% |
| 2025-09-26 | 5.18 | 5.27 | 0.06 | 1.15% | 5.16 | 5.36 | 191076 | 10081.46 | 5.61% |
| 2025-09-25 | 5.18 | 5.21 | -0.11 | -2.07% | 5.15 | 5.33 | 266686 | 13935.97 | 7.83% |
| 2025-09-24 | 5.05 | 5.32 | 0.23 | 4.52% | 5.04 | 5.60 | 463140 | 25043.43 | 13.59% |
| 2025-09-23 | 5.32 | 5.09 | -0.24 | -4.50% | 4.96 | 5.32 | 261058 | 13290.11 | 7.66% |
| 2025-09-22 | 5.34 | 5.33 | 0.04 | 0.76% | 5.21 | 5.38 | 170170 | 9051.55 | 4.99% |
| 2025-09-19 | 5.29 | 5.29 | -0.04 | -0.75% | 5.13 | 5.35 | 218997 | 11426.91 | 6.43% |
| 2025-09-18 | 5.61 | 5.33 | -0.13 | -2.38% | 5.23 | 5.68 | 209534 | 11319.43 | 6.15% |
| 2025-09-17 | 5.43 | 5.46 | 0.05 | 0.92% | 5.40 | 5.62 | 240651 | 13308.00 | 7.06% |
| 2025-09-16 | 5.32 | 5.41 | 0.11 | 2.08% | 5.27 | 5.49 | 289108 | 15612.78 | 8.48% |
| 2025-09-15 | 5.64 | 5.30 | -0.34 | -6.03% | 5.26 | 5.67 | 388745 | 20971.04 | 11.41% |
| 2025-09-12 | 5.70 | 5.64 | -0.10 | -1.74% | 5.63 | 5.75 | 151352 | 8573.34 | 4.44% |
| 2025-09-11 | 5.90 | 5.74 | -0.05 | -0.86% | 5.62 | 5.90 | 204747 | 11669.27 | 6.01% |
| 2025-09-10 | 5.65 | 5.79 | 0.14 | 2.48% | 5.65 | 5.89 | 187863 | 10834.17 | 5.51% |
| 2025-09-09 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.78 | 188108 | 10722.22 | 5.52% |
| 2025-09-08 | 5.68 | 5.64 | -0.06 | -1.05% | 5.61 | 5.73 | 204891 | 11577.94 | 6.01% |
| 2025-09-05 | 5.80 | 5.70 | -0.12 | -2.06% | 5.64 | 5.82 | 230685 | 13174.87 | 6.77% |
| 2025-09-04 | 5.76 | 5.82 | 0.02 | 0.34% | 5.71 | 6.06 | 306601 | 17982.52 | 9.00% |
| 2025-09-03 | 5.95 | 5.80 | -0.12 | -2.03% | 5.72 | 5.98 | 187895 | 10886.43 | 5.51% |
| 2025-09-02 | 6.12 | 5.92 | -0.18 | -2.95% | 5.89 | 6.21 | 213584 | 12821.27 | 6.27% |
| 2025-09-01 | 5.93 | 6.10 | 0.27 | 4.63% | 5.93 | 6.30 | 371258 | 22693.53 | 10.90% |
| 2025-08-29 | 5.98 | 5.83 | -0.10 | -1.69% | 5.73 | 6.03 | 263322 | 15357.04 | 7.73% |
| 2025-08-28 | 6.17 | 5.93 | -0.39 | -6.17% | 5.71 | 6.20 | 469436 | 27851.33 | 13.78% |
| 2025-08-27 | 6.50 | 6.32 | -0.27 | -4.10% | 6.10 | 6.77 | 599271 | 38001.85 | 17.59% |
| 2025-08-25 | 6.35 | 6.59 | 0.24 | 3.78% | 6.28 | 6.63 | 146691 | 9450.31 | 4.30% |
| 2025-08-22 | 6.15 | 6.35 | 0.19 | 3.08% | 6.13 | 6.35 | 135555 | 8459.42 | 3.98% |
| 2025-08-21 | 6.24 | 6.16 | -0.10 | -1.60% | 6.13 | 6.28 | 131233 | 8106.86 | 3.85% |
| 2025-08-20 | 6.13 | 6.26 | 0.16 | 2.62% | 6.10 | 6.28 | 159150 | 9820.55 | 4.67% |
| 2025-08-19 | 6.15 | 6.10 | -0.09 | -1.45% | 6.03 | 6.20 | 191365 | 11705.44 | 5.62% |
| 2025-08-18 | 6.24 | 6.19 | -0.01 | -0.16% | 6.07 | 6.32 | 222130 | 13675.86 | 6.52% |
| 2025-08-15 | 5.84 | 6.20 | 0.30 | 5.08% | 5.84 | 6.20 | 224571 | 13657.10 | 6.59% |
| 2025-08-14 | 5.90 | 5.90 | -0.07 | -1.17% | 5.85 | 6.09 | 197155 | 11738.56 | 5.79% |
亚联发展(002316)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。
