| 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 | 3.42 | 3.33 | -0.11 | -3.20% | 3.30 | 3.49 | 299819 | 10126.24 | 4.12% |
| 2025-03-28 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.54 | 357577 | 12447.78 | 4.91% |
| 2025-03-27 | 3.34 | 3.45 | 0.09 | 2.68% | 3.29 | 3.47 | 305074 | 10377.03 | 4.19% |
| 2025-03-26 | 3.25 | 3.36 | 0.09 | 2.75% | 3.23 | 3.39 | 229594 | 7685.12 | 3.15% |
| 2025-03-25 | 3.25 | 3.27 | 0.02 | 0.62% | 3.19 | 3.28 | 198713 | 6446.97 | 2.73% |
| 2025-03-24 | 3.41 | 3.25 | -0.18 | -5.25% | 3.19 | 3.42 | 306469 | 10053.96 | 4.21% |
| 2025-03-21 | 3.48 | 3.43 | -0.04 | -1.15% | 3.40 | 3.49 | 205458 | 7056.59 | 2.82% |
| 2025-03-20 | 3.46 | 3.47 | 0.02 | 0.58% | 3.45 | 3.52 | 187466 | 6513.29 | 2.57% |
| 2025-03-19 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.49 | 129260 | 4460.91 | 1.77% |
| 2025-03-18 | 3.47 | 3.47 | 0.02 | 0.58% | 3.42 | 3.49 | 140776 | 4871.78 | 1.93% |
| 2025-03-17 | 3.46 | 3.45 | 0.01 | 0.29% | 3.42 | 3.50 | 195442 | 6764.23 | 2.68% |
| 2025-03-14 | 3.32 | 3.44 | 0.11 | 3.30% | 3.30 | 3.44 | 304933 | 10333.91 | 4.19% |
| 2025-03-13 | 3.37 | 3.33 | -0.04 | -1.19% | 3.28 | 3.38 | 196646 | 6534.69 | 2.70% |
| 2025-03-12 | 3.35 | 3.37 | 0.01 | 0.30% | 3.34 | 3.40 | 186038 | 6275.71 | 2.55% |
| 2025-03-11 | 3.30 | 3.36 | 0.03 | 0.90% | 3.27 | 3.36 | 167306 | 5571.07 | 2.30% |
| 2025-03-10 | 3.29 | 3.33 | 0.03 | 0.91% | 3.29 | 3.37 | 183707 | 6130.59 | 2.52% |
| 2025-03-07 | 3.35 | 3.30 | -0.06 | -1.79% | 3.28 | 3.38 | 226963 | 7528.12 | 3.12% |
| 2025-03-06 | 3.31 | 3.36 | 0.03 | 0.90% | 3.30 | 3.38 | 199925 | 6694.83 | 2.74% |
| 2025-03-05 | 3.40 | 3.33 | -0.07 | -2.06% | 3.27 | 3.40 | 248123 | 8211.04 | 3.41% |
| 2025-03-04 | 3.37 | 3.40 | 0.01 | 0.29% | 3.35 | 3.41 | 149520 | 5057.20 | 2.05% |
| 2025-03-03 | 3.37 | 3.39 | 0.02 | 0.59% | 3.37 | 3.48 | 220220 | 7531.30 | 3.02% |
| 2025-02-28 | 3.45 | 3.37 | -0.11 | -3.16% | 3.36 | 3.49 | 243060 | 8360.34 | 3.34% |
| 2025-02-27 | 3.51 | 3.48 | -0.02 | -0.57% | 3.41 | 3.52 | 243936 | 8446.32 | 3.35% |
| 2025-02-26 | 3.42 | 3.50 | 0.10 | 2.94% | 3.38 | 3.50 | 332160 | 11485.61 | 4.56% |
| 2025-02-25 | 3.40 | 3.40 | -0.06 | -1.73% | 3.36 | 3.46 | 228783 | 7806.03 | 3.14% |
| 2025-02-24 | 3.36 | 3.46 | 0.12 | 3.59% | 3.31 | 3.55 | 407102 | 13969.22 | 5.59% |
| 2025-02-21 | 3.40 | 3.34 | -0.05 | -1.47% | 3.30 | 3.41 | 235776 | 7864.01 | 3.24% |
| 2025-02-20 | 3.35 | 3.39 | 0.03 | 0.89% | 3.34 | 3.44 | 210502 | 7149.15 | 2.89% |
| 2025-02-19 | 3.36 | 3.36 | 0.00 | 0.00% | 3.32 | 3.38 | 207142 | 6937.54 | 2.84% |
| 2025-02-18 | 3.52 | 3.36 | -0.16 | -4.55% | 3.35 | 3.53 | 272218 | 9311.20 | 3.74% |
| 2025-02-17 | 3.53 | 3.52 | 0.03 | 0.86% | 3.48 | 3.56 | 293010 | 10331.00 | 4.02% |
| 2025-02-14 | 3.45 | 3.49 | 0.03 | 0.87% | 3.45 | 3.58 | 333221 | 11702.38 | 4.57% |
| 2025-02-13 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 239954 | 8350.65 | 3.29% |
| 2025-02-12 | 3.50 | 3.50 | 0.00 | 0.00% | 3.46 | 3.51 | 242518 | 8438.73 | 3.33% |
| 2025-02-11 | 3.53 | 3.50 | -0.05 | -1.41% | 3.45 | 3.56 | 309174 | 10774.23 | 4.24% |
| 2025-02-10 | 3.52 | 3.55 | 0.08 | 2.31% | 3.49 | 3.58 | 392063 | 13884.43 | 5.38% |
| 2025-02-07 | 3.46 | 3.47 | 0.04 | 1.17% | 3.43 | 3.55 | 466202 | 16236.02 | 6.40% |
| 2025-02-06 | 3.38 | 3.43 | 0.05 | 1.48% | 3.33 | 3.44 | 326959 | 11097.71 | 4.49% |
| 2025-02-05 | 3.32 | 3.38 | 0.10 | 3.05% | 3.30 | 3.39 | 355033 | 11869.86 | 4.87% |
| 2025-01-27 | 3.29 | 3.28 | 0.01 | 0.31% | 3.26 | 3.31 | 217291 | 7138.95 | 2.98% |
| 2025-01-24 | 3.30 | 3.27 | -0.03 | -0.91% | 3.23 | 3.31 | 282776 | 9228.40 | 3.88% |
| 2025-01-23 | 3.36 | 3.30 | -0.02 | -0.60% | 3.30 | 3.39 | 368480 | 12290.29 | 5.06% |
| 2025-01-22 | 3.34 | 3.32 | -0.01 | -0.30% | 3.27 | 3.42 | 381833 | 12744.21 | 5.24% |
| 2025-01-21 | 3.39 | 3.33 | -0.04 | -1.19% | 3.27 | 3.43 | 534387 | 17868.83 | 7.33% |
| 2025-01-20 | 3.33 | 3.37 | 0.04 | 1.20% | 3.30 | 3.49 | 875128 | 29677.06 | 12.01% |
| 2025-01-17 | 3.14 | 3.33 | 0.30 | 9.90% | 3.11 | 3.33 | 765414 | 24811.36 | 10.51% |
| 2025-01-16 | 3.02 | 3.03 | 0.03 | 1.00% | 2.99 | 3.08 | 270677 | 8220.73 | 3.72% |
| 2025-01-15 | 3.04 | 3.00 | -0.05 | -1.64% | 2.94 | 3.06 | 350026 | 10467.58 | 4.80% |
| 2025-01-14 | 2.97 | 3.05 | 0.10 | 3.39% | 2.96 | 3.06 | 266654 | 8030.15 | 3.66% |
| 2025-01-13 | 2.99 | 2.95 | -0.10 | -3.28% | 2.86 | 3.00 | 313413 | 9182.64 | 4.30% |
| 2025-01-10 | 3.25 | 3.05 | -0.22 | -6.73% | 3.05 | 3.28 | 469982 | 14768.41 | 6.45% |
| 2025-01-09 | 3.30 | 3.27 | -0.07 | -2.10% | 3.16 | 3.49 | 695713 | 22868.67 | 9.55% |
| 2025-01-08 | 3.18 | 3.34 | 0.14 | 4.38% | 3.08 | 3.52 | 927281 | 30843.42 | 12.73% |
| 2025-01-07 | 3.32 | 3.20 | 0.04 | 1.27% | 3.08 | 3.33 | 940002 | 30239.76 | 12.90% |
| 2025-01-06 | 2.92 | 3.16 | 0.29 | 10.10% | 2.92 | 3.16 | 457160 | 14335.48 | 6.27% |
| 2025-01-03 | 3.01 | 2.87 | -0.13 | -4.33% | 2.86 | 3.03 | 272535 | 7975.07 | 3.74% |
| 2025-01-02 | 3.04 | 3.00 | -0.05 | -1.64% | 2.97 | 3.10 | 245474 | 7454.49 | 3.93% |
| 2024-12-31 | 3.08 | 3.05 | -0.03 | -0.97% | 3.02 | 3.13 | 242247 | 7424.68 | 3.87% |
| 2024-12-30 | 3.17 | 3.08 | -0.10 | -3.14% | 3.05 | 3.18 | 301825 | 9318.99 | 4.83% |
| 2024-12-27 | 3.09 | 3.18 | 0.08 | 2.58% | 3.08 | 3.23 | 330434 | 10493.58 | 5.28% |
| 2024-12-26 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.17 | 264311 | 8253.25 | 4.23% |
| 2024-12-25 | 3.25 | 3.09 | -0.10 | -3.13% | 3.03 | 3.28 | 340520 | 10590.82 | 5.45% |
| 2024-12-24 | 3.28 | 3.19 | -0.13 | -3.92% | 3.11 | 3.34 | 554352 | 17691.35 | 8.87% |
| 2024-12-23 | 3.62 | 3.32 | -0.29 | -8.03% | 3.31 | 3.62 | 530812 | 18111.05 | 8.49% |
| 2024-12-20 | 3.58 | 3.61 | 0.02 | 0.56% | 3.57 | 3.62 | 319146 | 11465.36 | 5.10% |
| 2024-12-19 | 3.67 | 3.59 | -0.13 | -3.49% | 3.56 | 3.72 | 442594 | 15960.73 | 7.08% |
| 2024-12-18 | 3.76 | 3.72 | -0.10 | -2.62% | 3.63 | 3.80 | 538810 | 19997.65 | 8.62% |
| 2024-12-17 | 3.90 | 3.82 | -0.10 | -2.55% | 3.71 | 4.09 | 886597 | 34404.47 | 14.18% |
| 2024-12-16 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 4.01 | 518410 | 20399.23 | 8.29% |
| 2024-12-13 | 4.06 | 3.95 | -0.18 | -4.36% | 3.94 | 4.08 | 868484 | 34694.10 | 13.89% |
| 2024-12-12 | 3.98 | 4.13 | 0.15 | 3.77% | 3.95 | 4.25 | 1212760 | 49581.03 | 19.40% |
| 2024-12-11 | 3.94 | 3.98 | 0.04 | 1.02% | 3.89 | 4.06 | 1197697 | 47617.66 | 19.16% |
| 2024-12-10 | 4.06 | 3.94 | -0.20 | -4.83% | 3.94 | 4.38 | 2298874 | 95271.75 | 36.77% |
| 2024-12-09 | 3.82 | 4.14 | 0.38 | 10.11% | 3.80 | 4.14 | 1290871 | 52278.97 | 20.65% |
| 2024-12-06 | 3.63 | 3.76 | 0.12 | 3.30% | 3.60 | 3.77 | 409570 | 15195.76 | 6.55% |
| 2024-12-05 | 3.68 | 3.64 | 0.04 | 1.11% | 3.54 | 3.70 | 305273 | 11018.72 | 4.88% |
| 2024-12-04 | 3.65 | 3.60 | -0.09 | -2.44% | 3.56 | 3.73 | 290239 | 10582.73 | 4.64% |
| 2024-12-03 | 3.69 | 3.69 | -0.02 | -0.54% | 3.64 | 3.73 | 293109 | 10792.91 | 4.69% |
| 2024-12-02 | 3.57 | 3.71 | 0.16 | 4.51% | 3.57 | 3.76 | 455397 | 16776.53 | 7.28% |
| 2024-11-29 | 3.53 | 3.55 | 0.03 | 0.85% | 3.47 | 3.57 | 263136 | 9294.78 | 4.21% |
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。
