| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | 6.89 | 6.66 | -0.51 | -7.11% | 6.58 | 7.28 | 2056842 | 141022.28 | 27.58% |
| 2025-08-06 | 7.40 | 7.17 | -0.26 | -3.50% | 7.03 | 7.75 | 2264690 | 168129.59 | 30.37% |
| 2025-08-05 | 7.71 | 7.43 | -0.66 | -8.16% | 7.40 | 7.85 | 2445215 | 185557.12 | 32.79% |
| 2025-08-04 | 7.59 | 8.09 | 0.69 | 9.32% | 7.20 | 8.14 | 3217793 | 244904.58 | 43.15% |
| 2025-08-01 | 6.44 | 7.40 | 0.67 | 9.96% | 6.32 | 7.40 | 3093544 | 220137.42 | 41.49% |
| 2025-07-31 | 6.86 | 6.73 | -0.44 | -6.14% | 6.55 | 7.48 | 2788670 | 196612.64 | 37.40% |
| 2025-07-30 | 7.05 | 7.17 | 0.36 | 5.29% | 7.02 | 7.49 | 3260917 | 237077.97 | 43.73% |
| 2025-07-29 | 6.46 | 6.81 | 0.62 | 10.02% | 6.36 | 6.81 | 1937190 | 128538.84 | 25.98% |
| 2025-07-28 | 5.66 | 6.19 | 0.56 | 9.95% | 5.65 | 6.19 | 1903910 | 114677.61 | 25.53% |
| 2025-07-25 | 5.17 | 5.63 | 0.35 | 6.63% | 5.13 | 5.81 | 2744488 | 155110.34 | 36.81% |
| 2025-07-24 | 5.22 | 5.28 | -0.14 | -2.58% | 5.21 | 5.60 | 1811859 | 97002.74 | 24.30% |
| 2025-07-23 | 5.15 | 5.42 | 0.22 | 4.23% | 5.02 | 5.65 | 2083830 | 111921.93 | 27.95% |
| 2025-07-22 | 5.50 | 5.20 | -0.23 | -4.24% | 5.15 | 5.75 | 2760313 | 150364.14 | 37.02% |
| 2025-07-21 | 4.86 | 5.43 | 0.49 | 9.92% | 4.75 | 5.43 | 2026549 | 104276.73 | 27.18% |
| 2025-07-18 | 5.19 | 4.94 | 0.09 | 1.86% | 4.77 | 5.34 | 2922046 | 148279.67 | 39.19% |
| 2025-07-17 | 4.40 | 4.85 | 0.44 | 9.98% | 4.32 | 4.85 | 1706081 | 79181.26 | 22.88% |
| 2025-07-16 | 3.99 | 4.41 | 0.40 | 9.98% | 3.99 | 4.41 | 1536997 | 65978.66 | 20.61% |
| 2025-07-15 | 4.26 | 4.01 | -0.15 | -3.61% | 3.89 | 4.29 | 1145649 | 46262.56 | 15.36% |
| 2025-07-14 | 4.10 | 4.16 | 0.06 | 1.46% | 4.08 | 4.17 | 401030 | 16581.00 | 5.38% |
| 2025-07-11 | 4.05 | 4.10 | 0.03 | 0.74% | 3.98 | 4.13 | 361370 | 14651.40 | 4.85% |
| 2025-07-10 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.15 | 331600 | 13555.64 | 4.45% |
| 2025-07-09 | 4.03 | 4.07 | 0.04 | 0.99% | 3.95 | 4.15 | 484814 | 19750.62 | 6.50% |
| 2025-07-08 | 4.00 | 4.03 | 0.02 | 0.50% | 3.95 | 4.09 | 322099 | 12930.42 | 4.32% |
| 2025-07-07 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.06 | 284710 | 11464.16 | 3.82% |
| 2025-07-04 | 3.96 | 4.00 | 0.04 | 1.01% | 3.91 | 4.05 | 338727 | 13493.97 | 4.54% |
| 2025-07-03 | 3.95 | 3.96 | 0.05 | 1.28% | 3.89 | 3.97 | 248929 | 9818.92 | 3.34% |
| 2025-07-02 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 4.02 | 295968 | 11685.73 | 3.97% |
| 2025-07-01 | 3.80 | 3.94 | 0.14 | 3.68% | 3.78 | 3.95 | 425316 | 16508.98 | 5.70% |
| 2025-06-30 | 3.81 | 3.80 | -0.01 | -0.26% | 3.78 | 3.85 | 188038 | 7159.58 | 2.52% |
| 2025-06-27 | 3.80 | 3.81 | 0.03 | 0.79% | 3.78 | 3.98 | 265966 | 10214.67 | 3.57% |
| 2025-06-26 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.86 | 229326 | 8721.94 | 3.08% |
| 2025-06-25 | 3.82 | 3.82 | 0.00 | 0.00% | 3.76 | 3.87 | 233135 | 8877.17 | 3.13% |
| 2025-06-24 | 3.73 | 3.82 | 0.12 | 3.24% | 3.70 | 3.83 | 225374 | 8536.42 | 3.02% |
| 2025-06-23 | 3.55 | 3.70 | 0.09 | 2.49% | 3.55 | 3.72 | 200919 | 7351.98 | 2.69% |
| 2025-06-20 | 3.63 | 3.61 | -0.03 | -0.82% | 3.58 | 3.67 | 211463 | 7647.09 | 2.84% |
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。
