| 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 | 7.36 | 7.24 | -0.19 | -2.56% | 7.17 | 7.36 | 396641 | 28751.61 | 5.32% |
| 2025-12-11 | 7.55 | 7.43 | -0.11 | -1.46% | 7.41 | 7.85 | 436910 | 33056.01 | 5.86% |
| 2025-12-10 | 7.66 | 7.54 | -0.34 | -4.31% | 7.42 | 7.75 | 611409 | 45931.47 | 8.20% |
| 2025-12-09 | 7.60 | 7.88 | 0.35 | 4.65% | 7.55 | 8.25 | 1131912 | 89426.30 | 15.18% |
| 2025-12-08 | 7.40 | 7.53 | 0.17 | 2.31% | 7.40 | 7.67 | 536448 | 40301.48 | 7.19% |
| 2025-12-05 | 7.24 | 7.36 | 0.11 | 1.52% | 7.20 | 7.36 | 264085 | 19289.27 | 3.54% |
| 2025-12-04 | 7.34 | 7.25 | -0.05 | -0.68% | 7.18 | 7.34 | 274086 | 19896.39 | 3.68% |
| 2025-12-03 | 7.50 | 7.30 | -0.20 | -2.67% | 7.26 | 7.56 | 388093 | 28576.24 | 5.20% |
| 2025-12-02 | 7.56 | 7.50 | -0.09 | -1.19% | 7.40 | 7.57 | 300709 | 22547.91 | 4.03% |
| 2025-12-01 | 7.64 | 7.59 | -0.13 | -1.68% | 7.54 | 7.72 | 416242 | 31654.94 | 5.58% |
| 2025-11-28 | 7.82 | 7.72 | 0.03 | 0.39% | 7.62 | 7.92 | 391869 | 30245.86 | 5.26% |
| 2025-11-27 | 7.56 | 7.69 | 0.07 | 0.92% | 7.43 | 7.76 | 499993 | 38141.57 | 6.71% |
| 2025-11-26 | 7.69 | 7.62 | -0.09 | -1.17% | 7.60 | 7.92 | 577540 | 44904.11 | 7.75% |
| 2025-11-25 | 7.46 | 7.71 | 0.23 | 3.07% | 7.43 | 7.80 | 536252 | 41175.16 | 7.19% |
| 2025-11-24 | 7.49 | 7.48 | 0.10 | 1.36% | 7.33 | 7.65 | 482426 | 36021.57 | 6.47% |
| 2025-11-21 | 7.67 | 7.38 | -0.49 | -6.23% | 7.38 | 7.86 | 575253 | 43396.08 | 7.71% |
| 2025-11-20 | 7.80 | 7.87 | 0.08 | 1.03% | 7.66 | 7.94 | 596201 | 46627.89 | 8.00% |
| 2025-11-19 | 8.22 | 7.79 | -0.55 | -6.59% | 7.69 | 8.31 | 1044680 | 82699.45 | 14.01% |
| 2025-11-18 | 8.80 | 8.34 | -0.55 | -6.19% | 8.28 | 8.89 | 1119056 | 94401.55 | 15.01% |
| 2025-11-17 | 8.73 | 8.89 | 0.10 | 1.14% | 8.50 | 9.03 | 1290888 | 113555.85 | 17.31% |
| 2025-11-14 | 8.53 | 8.79 | 0.06 | 0.69% | 8.53 | 9.04 | 1457919 | 129465.87 | 19.55% |
| 2025-11-13 | 8.61 | 8.73 | -0.25 | -2.78% | 8.19 | 8.98 | 1693634 | 145080.45 | 22.71% |
| 2025-11-12 | 8.57 | 8.98 | 0.50 | 5.90% | 8.38 | 9.29 | 2134542 | 189454.59 | 28.63% |
| 2025-11-11 | 8.25 | 8.48 | 0.14 | 1.68% | 8.16 | 8.58 | 1344160 | 112746.98 | 18.03% |
| 2025-11-10 | 8.20 | 8.34 | 0.07 | 0.85% | 8.20 | 8.51 | 1054716 | 87969.85 | 14.14% |
| 2025-11-07 | 8.39 | 8.27 | -0.37 | -4.28% | 8.22 | 8.70 | 1188904 | 99491.66 | 15.94% |
| 2025-11-06 | 8.70 | 8.64 | -0.11 | -1.26% | 8.40 | 8.73 | 1430170 | 122070.44 | 19.18% |
| 2025-11-05 | 8.73 | 8.75 | -0.31 | -3.42% | 8.73 | 9.41 | 2029857 | 181760.98 | 27.22% |
| 2025-11-04 | 8.80 | 9.06 | 0.34 | 3.90% | 8.70 | 9.31 | 2898128 | 259160.45 | 38.87% |
| 2025-11-03 | 8.40 | 8.72 | 0.79 | 9.96% | 8.29 | 8.72 | 1668886 | 144174.39 | 22.38% |
| 2025-10-31 | 7.25 | 7.93 | 0.72 | 9.99% | 7.20 | 7.93 | 1591110 | 121775.84 | 21.34% |
| 2025-10-30 | 7.18 | 7.21 | -0.04 | -0.55% | 7.06 | 7.44 | 1095376 | 79140.30 | 14.69% |
| 2025-10-29 | 7.14 | 7.25 | 0.13 | 1.83% | 7.01 | 7.44 | 1045694 | 75233.98 | 14.02% |
| 2025-10-28 | 7.06 | 7.12 | -0.04 | -0.56% | 6.88 | 7.22 | 833492 | 59269.01 | 11.18% |
| 2025-10-27 | 7.12 | 7.16 | 0.05 | 0.70% | 7.06 | 7.32 | 989467 | 71061.58 | 13.27% |
| 2025-10-24 | 7.28 | 7.11 | -0.16 | -2.20% | 7.09 | 7.47 | 1128101 | 81421.76 | 15.13% |
| 2025-10-23 | 7.72 | 7.27 | -0.43 | -5.58% | 7.19 | 7.93 | 1947652 | 146745.42 | 26.12% |
| 2025-10-22 | 7.08 | 7.70 | 0.70 | 10.00% | 7.07 | 7.70 | 1178135 | 88445.73 | 15.80% |
| 2025-10-21 | 7.14 | 7.00 | -0.35 | -4.76% | 6.73 | 7.23 | 1532923 | 106070.74 | 20.56% |
| 2025-10-20 | 7.70 | 7.35 | -0.40 | -5.16% | 7.17 | 7.79 | 1918412 | 141881.17 | 25.73% |
| 2025-10-17 | 7.55 | 7.75 | 0.20 | 2.65% | 7.13 | 8.31 | 2828304 | 219583.59 | 37.93% |
| 2025-10-16 | 7.55 | 7.55 | 0.69 | 10.06% | 7.55 | 7.55 | 185674 | 14018.37 | 2.49% |
| 2025-10-15 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 93063 | 6384.12 | 1.25% |
| 2025-10-14 | 6.24 | 6.24 | 0.57 | 10.05% | 6.24 | 6.24 | 138782 | 8660.01 | 1.86% |
| 2025-09-26 | 5.63 | 5.67 | -0.02 | -0.35% | 5.58 | 5.71 | 272925 | 15427.29 | 3.66% |
| 2025-09-25 | 5.76 | 5.69 | -0.08 | -1.39% | 5.69 | 5.83 | 264538 | 15201.25 | 3.55% |
| 2025-09-24 | 5.73 | 5.77 | 0.05 | 0.87% | 5.68 | 5.79 | 271049 | 15609.80 | 3.63% |
| 2025-09-23 | 5.93 | 5.72 | -0.21 | -3.54% | 5.60 | 5.93 | 375971 | 21466.75 | 5.04% |
| 2025-09-22 | 5.86 | 5.93 | 0.08 | 1.37% | 5.86 | 5.98 | 258217 | 15273.45 | 3.46% |
| 2025-09-19 | 5.95 | 5.85 | -0.15 | -2.50% | 5.81 | 6.02 | 385313 | 22664.27 | 5.17% |
| 2025-09-18 | 6.07 | 6.00 | -0.08 | -1.32% | 5.94 | 6.14 | 427791 | 25956.51 | 5.74% |
| 2025-09-17 | 6.20 | 6.08 | -0.15 | -2.41% | 6.07 | 6.23 | 418617 | 25580.62 | 5.61% |
| 2025-09-16 | 6.10 | 6.23 | 0.12 | 1.96% | 6.08 | 6.25 | 417474 | 25676.52 | 5.60% |
| 2025-09-15 | 6.15 | 6.11 | -0.06 | -0.97% | 6.09 | 6.19 | 311134 | 19026.13 | 4.17% |
| 2025-09-12 | 6.10 | 6.17 | 0.04 | 0.65% | 6.07 | 6.20 | 496715 | 30500.15 | 6.66% |
| 2025-09-11 | 6.11 | 6.13 | -0.01 | -0.16% | 5.86 | 6.13 | 616099 | 37001.27 | 8.26% |
| 2025-09-10 | 6.30 | 6.14 | -0.18 | -2.85% | 6.11 | 6.34 | 581523 | 35975.24 | 7.80% |
| 2025-09-09 | 6.38 | 6.32 | -0.06 | -0.94% | 6.30 | 6.57 | 498887 | 31900.20 | 6.69% |
| 2025-09-08 | 6.35 | 6.38 | -0.07 | -1.09% | 6.25 | 6.49 | 656946 | 41803.71 | 8.81% |
| 2025-09-05 | 6.73 | 6.45 | -0.44 | -6.39% | 6.20 | 6.80 | 1173784 | 75682.77 | 15.74% |
| 2025-09-04 | 6.97 | 6.89 | -0.07 | -1.01% | 6.62 | 7.20 | 1516414 | 105060.38 | 20.34% |
| 2025-09-03 | 6.68 | 6.96 | 0.31 | 4.66% | 6.51 | 7.10 | 1622262 | 111956.94 | 21.76% |
| 2025-09-02 | 6.51 | 6.65 | 0.11 | 1.68% | 6.41 | 6.70 | 919104 | 60564.09 | 12.33% |
| 2025-09-01 | 6.50 | 6.54 | 0.13 | 2.03% | 6.33 | 6.55 | 598463 | 38915.31 | 8.03% |
| 2025-08-29 | 6.32 | 6.41 | 0.06 | 0.94% | 6.26 | 6.44 | 465025 | 29572.52 | 6.24% |
| 2025-08-28 | 6.48 | 6.35 | -0.18 | -2.76% | 6.10 | 6.59 | 796729 | 50193.05 | 10.68% |
| 2025-08-27 | 6.76 | 6.53 | -0.32 | -4.67% | 6.52 | 6.78 | 911571 | 60451.71 | 12.22% |
| 2025-08-26 | 6.72 | 6.85 | 0.08 | 1.18% | 6.66 | 7.06 | 899250 | 61845.57 | 12.06% |
| 2025-08-25 | 6.73 | 6.77 | 0.04 | 0.59% | 6.65 | 6.86 | 725956 | 49057.97 | 9.74% |
| 2025-08-22 | 6.82 | 6.73 | -0.09 | -1.32% | 6.61 | 6.86 | 777499 | 52016.45 | 10.43% |
| 2025-08-21 | 7.02 | 6.82 | -0.20 | -2.85% | 6.80 | 7.02 | 982918 | 67497.17 | 13.18% |
| 2025-08-20 | 7.10 | 7.02 | -0.21 | -2.90% | 6.96 | 7.42 | 1529720 | 108454.77 | 20.51% |
| 2025-08-19 | 7.25 | 7.23 | -0.05 | -0.69% | 7.20 | 7.65 | 2324469 | 173185.39 | 31.17% |
| 2025-08-18 | 7.30 | 7.28 | 0.13 | 1.82% | 7.00 | 7.30 | 1725154 | 122518.71 | 23.14% |
| 2025-08-15 | 6.70 | 7.15 | 0.35 | 5.15% | 6.66 | 7.39 | 2048456 | 144482.72 | 27.47% |
| 2025-08-14 | 6.95 | 6.80 | -0.15 | -2.16% | 6.80 | 7.20 | 1405772 | 98233.91 | 18.85% |
| 2025-08-13 | 6.96 | 6.95 | -0.02 | -0.29% | 6.74 | 7.03 | 1416854 | 97745.44 | 19.00% |
| 2025-08-12 | 7.17 | 6.97 | -0.27 | -3.73% | 6.93 | 7.49 | 1508568 | 107015.61 | 20.23% |
| 2025-08-11 | 6.78 | 7.24 | 0.42 | 6.16% | 6.71 | 7.34 | 1888721 | 135700.92 | 25.33% |
| 2025-08-08 | 6.45 | 6.82 | 0.16 | 2.40% | 6.29 | 6.98 | 1658556 | 111279.73 | 22.24% |
亚太药业(002370)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。
