| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.13 | 6.29 | 0.15 | 2.44% | 6.13 | 6.31 | 154533 | 9676.35 | 2.07% |
| 2026-03-24 | 5.95 | 6.14 | 0.32 | 5.50% | 5.91 | 6.16 | 248160 | 14953.96 | 3.33% |
| 2026-03-23 | 6.03 | 5.82 | -0.34 | -5.52% | 5.80 | 6.09 | 230726 | 13736.18 | 3.09% |
| 2026-03-20 | 6.35 | 6.16 | -0.17 | -2.69% | 6.15 | 6.41 | 152069 | 9484.25 | 2.04% |
| 2026-03-19 | 6.49 | 6.33 | -0.22 | -3.36% | 6.30 | 6.52 | 134633 | 8587.75 | 1.81% |
| 2026-03-18 | 6.52 | 6.55 | 0.06 | 0.92% | 6.42 | 6.56 | 94465 | 6118.27 | 1.27% |
| 2026-03-17 | 6.62 | 6.49 | -0.09 | -1.37% | 6.48 | 6.62 | 115229 | 7554.54 | 1.55% |
| 2026-03-16 | 6.56 | 6.58 | 0.02 | 0.30% | 6.51 | 6.63 | 91196 | 5992.11 | 1.22% |
| 2026-03-13 | 6.59 | 6.56 | -0.06 | -0.91% | 6.56 | 6.67 | 128464 | 8493.42 | 1.72% |
| 2026-03-12 | 6.69 | 6.62 | -0.07 | -1.05% | 6.60 | 6.71 | 102248 | 6779.13 | 1.37% |
| 2026-03-11 | 6.84 | 6.69 | -0.18 | -2.62% | 6.67 | 6.86 | 176008 | 11818.68 | 2.36% |
| 2026-03-10 | 6.71 | 6.87 | 0.19 | 2.84% | 6.70 | 6.87 | 184940 | 12618.06 | 2.48% |
| 2026-03-09 | 6.70 | 6.68 | -0.07 | -1.04% | 6.63 | 6.81 | 145403 | 9720.42 | 1.95% |
| 2026-03-06 | 6.62 | 6.75 | 0.12 | 1.81% | 6.58 | 6.76 | 162722 | 10921.91 | 2.18% |
| 2026-03-05 | 6.54 | 6.63 | 0.14 | 2.16% | 6.54 | 6.73 | 199765 | 13261.78 | 2.68% |
| 2026-03-04 | 6.45 | 6.49 | 0.02 | 0.31% | 6.39 | 6.57 | 136654 | 8861.47 | 1.83% |
| 2026-03-03 | 6.61 | 6.47 | -0.15 | -2.27% | 6.45 | 6.70 | 205202 | 13494.31 | 2.75% |
| 2026-03-02 | 6.76 | 6.62 | -0.26 | -3.78% | 6.56 | 6.77 | 239914 | 15963.60 | 3.22% |
| 2026-02-27 | 6.94 | 6.88 | -0.05 | -0.72% | 6.84 | 6.95 | 161760 | 11121.57 | 2.17% |
| 2026-02-26 | 7.03 | 6.93 | -0.12 | -1.70% | 6.92 | 7.04 | 153719 | 10704.41 | 2.06% |
| 2026-02-25 | 6.98 | 7.05 | 0.07 | 1.00% | 6.95 | 7.07 | 115878 | 8150.95 | 1.55% |
| 2026-02-24 | 7.05 | 6.98 | -0.06 | -0.85% | 6.84 | 7.05 | 161317 | 11210.94 | 2.16% |
| 2026-02-13 | 7.05 | 7.04 | -0.01 | -0.14% | 7.04 | 7.09 | 75207 | 5313.03 | 1.01% |
| 2026-02-12 | 7.12 | 7.05 | -0.08 | -1.12% | 7.04 | 7.14 | 125284 | 8861.27 | 1.68% |
| 2026-02-11 | 7.18 | 7.13 | -0.04 | -0.56% | 7.13 | 7.21 | 101308 | 7240.93 | 1.36% |
| 2026-02-10 | 7.23 | 7.17 | -0.05 | -0.69% | 7.17 | 7.27 | 130372 | 9376.35 | 1.75% |
| 2026-02-09 | 7.10 | 7.22 | 0.09 | 1.26% | 7.10 | 7.24 | 213036 | 15297.03 | 2.86% |
| 2026-02-06 | 7.08 | 7.13 | 0.01 | 0.14% | 7.07 | 7.18 | 121604 | 8679.33 | 1.63% |
| 2026-02-05 | 7.06 | 7.12 | 0.01 | 0.14% | 7.06 | 7.17 | 117187 | 8332.92 | 1.57% |
| 2026-02-04 | 7.10 | 7.11 | -0.03 | -0.42% | 7.07 | 7.12 | 124747 | 8841.09 | 1.67% |
| 2026-02-03 | 7.13 | 7.14 | 0.03 | 0.42% | 7.07 | 7.18 | 144491 | 10276.29 | 1.94% |
| 2026-02-02 | 7.18 | 7.11 | 0.00 | 0.00% | 7.10 | 7.21 | 133680 | 9547.17 | 1.79% |
| 2026-01-30 | 7.08 | 7.11 | 0.02 | 0.28% | 7.03 | 7.19 | 158909 | 11277.57 | 2.13% |
| 2026-01-29 | 7.16 | 7.09 | -0.13 | -1.80% | 7.01 | 7.18 | 258882 | 18369.08 | 3.47% |
| 2026-01-28 | 7.35 | 7.22 | -0.23 | -3.09% | 7.20 | 7.39 | 365012 | 26433.93 | 4.90% |
| 2026-01-27 | 7.81 | 7.45 | -0.41 | -5.22% | 7.30 | 7.81 | 703332 | 52183.45 | 9.43% |
| 2026-01-26 | 7.55 | 7.86 | 0.36 | 4.80% | 7.43 | 8.04 | 963688 | 74797.52 | 12.92% |
| 2026-01-23 | 7.49 | 7.50 | 0.05 | 0.67% | 7.49 | 7.57 | 262646 | 19765.00 | 3.52% |
| 2026-01-22 | 7.34 | 7.45 | 0.11 | 1.50% | 7.32 | 7.60 | 311431 | 23302.72 | 4.18% |
| 2026-01-21 | 7.25 | 7.34 | 0.03 | 0.41% | 7.16 | 7.37 | 192829 | 14117.32 | 2.59% |
| 2026-01-20 | 7.47 | 7.31 | -0.16 | -2.14% | 7.27 | 7.48 | 234459 | 17229.91 | 3.14% |
| 2026-01-19 | 7.35 | 7.47 | 0.13 | 1.77% | 7.32 | 7.50 | 260588 | 19401.53 | 3.49% |
| 2026-01-16 | 7.39 | 7.34 | -0.02 | -0.27% | 7.28 | 7.42 | 209756 | 15409.37 | 2.81% |
| 2026-01-15 | 7.48 | 7.36 | -0.15 | -2.00% | 7.29 | 7.48 | 284774 | 21003.63 | 3.82% |
| 2026-01-14 | 7.55 | 7.51 | -0.02 | -0.27% | 7.40 | 7.68 | 414480 | 31256.89 | 5.56% |
| 2026-01-13 | 7.61 | 7.53 | -0.08 | -1.05% | 7.50 | 7.79 | 497642 | 38105.89 | 6.67% |
| 2026-01-12 | 7.75 | 7.61 | -0.18 | -2.31% | 7.57 | 7.77 | 497537 | 37946.41 | 6.67% |
| 2026-01-09 | 7.91 | 7.79 | 0.07 | 0.91% | 7.69 | 7.95 | 485913 | 37838.70 | 6.52% |
| 2026-01-08 | 7.52 | 7.72 | 0.20 | 2.66% | 7.52 | 7.83 | 443538 | 34034.47 | 5.95% |
| 2026-01-07 | 7.55 | 7.52 | -0.07 | -0.92% | 7.48 | 7.62 | 274327 | 20713.77 | 3.68% |
| 2026-01-06 | 7.52 | 7.59 | 0.08 | 1.07% | 7.45 | 7.66 | 346377 | 26228.75 | 4.65% |
| 2026-01-05 | 7.31 | 7.51 | 0.20 | 2.74% | 7.29 | 7.57 | 322319 | 24163.41 | 4.32% |
| 2025-12-31 | 7.33 | 7.31 | -0.01 | -0.14% | 7.22 | 7.35 | 177627 | 12949.99 | 2.38% |
| 2025-12-30 | 7.37 | 7.32 | -0.11 | -1.48% | 7.28 | 7.44 | 250530 | 18421.88 | 3.36% |
| 2025-12-29 | 7.59 | 7.43 | -0.17 | -2.24% | 7.40 | 7.59 | 287008 | 21370.07 | 3.85% |
| 2025-12-26 | 7.48 | 7.60 | 0.06 | 0.80% | 7.43 | 7.75 | 418755 | 31829.84 | 5.62% |
| 2025-12-25 | 7.39 | 7.54 | 0.21 | 2.86% | 7.37 | 7.65 | 465015 | 34835.17 | 6.24% |
| 2025-12-24 | 7.22 | 7.33 | 0.11 | 1.52% | 7.15 | 7.33 | 283495 | 20572.25 | 3.80% |
| 2025-12-23 | 7.20 | 7.22 | 0.04 | 0.56% | 7.06 | 7.23 | 258106 | 18463.66 | 3.46% |
| 2025-12-22 | 7.17 | 7.18 | 0.01 | 0.14% | 7.09 | 7.23 | 205077 | 14723.05 | 2.75% |
| 2025-12-19 | 7.01 | 7.17 | 0.18 | 2.58% | 6.97 | 7.19 | 286237 | 20413.04 | 3.84% |
| 2025-12-18 | 7.03 | 6.99 | -0.05 | -0.71% | 6.97 | 7.11 | 214307 | 15075.03 | 2.87% |
| 2025-12-17 | 6.99 | 7.04 | 0.06 | 0.86% | 6.89 | 7.08 | 286139 | 19948.44 | 3.84% |
| 2025-12-16 | 7.12 | 6.98 | -0.17 | -2.38% | 6.95 | 7.17 | 322693 | 22605.87 | 4.33% |
| 2025-12-15 | 7.23 | 7.15 | -0.09 | -1.24% | 7.13 | 7.29 | 258923 | 18630.17 | 3.47% |
| 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% |
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。
