| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 3.90 | 3.92 | 0.01 | 0.26% | 3.89 | 3.95 | 115796 | 4538.01 | 0.87% |
| 2025-05-20 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 128627 | 5025.89 | 0.97% |
| 2025-05-19 | 3.87 | 3.90 | 0.04 | 1.04% | 3.85 | 3.96 | 198042 | 7735.90 | 1.49% |
| 2025-05-16 | 3.92 | 3.86 | -0.03 | -0.77% | 3.81 | 3.96 | 281246 | 10873.65 | 2.12% |
| 2025-05-15 | 3.81 | 3.89 | 0.06 | 1.57% | 3.80 | 4.13 | 431955 | 17141.71 | 3.26% |
| 2025-05-14 | 3.79 | 3.83 | 0.04 | 1.06% | 3.75 | 3.83 | 94979 | 3606.12 | 0.72% |
| 2025-05-13 | 3.80 | 3.79 | 0.01 | 0.26% | 3.78 | 3.84 | 106134 | 4043.33 | 0.80% |
| 2025-05-12 | 3.83 | 3.78 | 0.00 | 0.00% | 3.73 | 3.83 | 96793 | 3646.27 | 0.73% |
| 2025-05-09 | 3.80 | 3.78 | -0.01 | -0.26% | 3.75 | 3.82 | 75413 | 2847.10 | 0.57% |
| 2025-05-08 | 3.76 | 3.79 | 0.01 | 0.26% | 3.74 | 3.80 | 105385 | 3977.36 | 0.79% |
| 2025-05-07 | 3.75 | 3.78 | 0.05 | 1.34% | 3.73 | 3.81 | 130011 | 4899.72 | 0.98% |
| 2025-05-06 | 3.65 | 3.73 | 0.12 | 3.32% | 3.63 | 3.74 | 115632 | 4273.63 | 0.87% |
| 2025-04-30 | 3.63 | 3.61 | -0.02 | -0.55% | 3.61 | 3.68 | 112562 | 4100.45 | 0.85% |
| 2025-04-29 | 3.62 | 3.63 | 0.03 | 0.83% | 3.60 | 3.71 | 125992 | 4608.35 | 0.95% |
| 2025-04-28 | 3.71 | 3.60 | -0.10 | -2.70% | 3.59 | 3.73 | 109382 | 3958.68 | 0.82% |
| 2025-04-25 | 3.68 | 3.70 | 0.03 | 0.82% | 3.67 | 3.75 | 89035 | 3304.10 | 0.67% |
| 2025-04-24 | 3.68 | 3.67 | 0.00 | 0.00% | 3.63 | 3.72 | 82432 | 3028.27 | 0.62% |
| 2025-04-23 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 78455 | 2890.02 | 0.59% |
| 2025-04-22 | 3.62 | 3.68 | 0.05 | 1.38% | 3.61 | 3.69 | 90143 | 3302.74 | 0.68% |
| 2025-04-21 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.64 | 75697 | 2738.16 | 0.57% |
| 2025-04-18 | 3.58 | 3.62 | 0.03 | 0.84% | 3.56 | 3.64 | 63029 | 2267.60 | 0.48% |
| 2025-04-17 | 3.52 | 3.59 | 0.06 | 1.70% | 3.50 | 3.64 | 88925 | 3190.85 | 0.67% |
| 2025-04-16 | 3.57 | 3.53 | -0.06 | -1.67% | 3.47 | 3.59 | 84499 | 2978.39 | 0.64% |
| 2025-04-15 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.63 | 71677 | 2572.98 | 0.54% |
| 2025-04-14 | 3.60 | 3.60 | 0.03 | 0.84% | 3.58 | 3.64 | 81177 | 2930.67 | 0.61% |
| 2025-04-11 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.66 | 147608 | 5322.68 | 1.11% |
| 2025-04-10 | 3.55 | 3.57 | 0.08 | 2.29% | 3.52 | 3.61 | 141883 | 5064.54 | 1.07% |
| 2025-04-09 | 3.36 | 3.49 | 0.07 | 2.05% | 3.24 | 3.53 | 201655 | 6830.74 | 1.52% |
| 2025-04-08 | 3.41 | 3.42 | -0.03 | -0.87% | 3.32 | 3.45 | 203999 | 6926.26 | 1.54% |
| 2025-04-07 | 3.67 | 3.45 | -0.38 | -9.92% | 3.45 | 3.70 | 165927 | 5832.46 | 1.25% |
| 2025-04-03 | 3.80 | 3.83 | 0.01 | 0.26% | 3.78 | 3.87 | 120476 | 4628.04 | 0.91% |
| 2025-04-02 | 3.81 | 3.82 | 0.00 | 0.00% | 3.79 | 3.85 | 66050 | 2521.94 | 0.50% |
| 2025-04-01 | 3.76 | 3.82 | 0.10 | 2.69% | 3.76 | 3.85 | 118567 | 4522.83 | 0.89% |
| 2025-03-31 | 3.83 | 3.72 | -0.13 | -3.38% | 3.70 | 3.85 | 145202 | 5467.63 | 1.09% |
| 2025-03-28 | 3.94 | 3.85 | -0.10 | -2.53% | 3.85 | 3.95 | 109268 | 4243.67 | 0.82% |
| 2025-03-27 | 3.97 | 3.95 | -0.04 | -1.00% | 3.90 | 3.99 | 86572 | 3410.84 | 0.65% |
| 2025-03-26 | 3.90 | 3.99 | 0.07 | 1.79% | 3.90 | 4.00 | 94885 | 3763.27 | 0.72% |
| 2025-03-25 | 3.92 | 3.92 | 0.00 | 0.00% | 3.86 | 3.93 | 95140 | 3708.69 | 0.72% |
| 2025-03-24 | 4.01 | 3.92 | -0.11 | -2.73% | 3.86 | 4.03 | 142939 | 5615.57 | 1.08% |
| 2025-03-21 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.08 | 123842 | 5002.60 | 0.93% |
| 2025-03-20 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.04 | 88082 | 3536.66 | 0.66% |
| 2025-03-19 | 3.99 | 3.99 | 0.00 | 0.00% | 3.96 | 4.02 | 74338 | 2967.35 | 0.56% |
| 2025-03-18 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.05 | 80613 | 3213.47 | 0.61% |
| 2025-03-17 | 4.04 | 4.02 | 0.02 | 0.50% | 4.01 | 4.09 | 99405 | 4009.50 | 0.75% |
| 2025-03-14 | 3.91 | 4.00 | 0.10 | 2.56% | 3.89 | 4.00 | 152471 | 6027.91 | 1.15% |
| 2025-03-13 | 3.93 | 3.90 | -0.03 | -0.76% | 3.85 | 3.94 | 98154 | 3811.45 | 0.74% |
| 2025-03-12 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 3.96 | 80253 | 3153.76 | 0.60% |
| 2025-03-11 | 3.89 | 3.94 | 0.03 | 0.77% | 3.85 | 3.94 | 83535 | 3258.57 | 0.63% |
| 2025-03-10 | 3.87 | 3.91 | 0.05 | 1.30% | 3.87 | 3.95 | 105584 | 4137.87 | 0.80% |
| 2025-03-07 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 83917 | 3256.89 | 0.63% |
| 2025-03-06 | 3.85 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 101030 | 3913.52 | 0.76% |
| 2025-03-05 | 3.89 | 3.84 | -0.05 | -1.29% | 3.81 | 3.90 | 84122 | 3228.55 | 0.63% |
| 2025-03-04 | 3.88 | 3.89 | 0.03 | 0.78% | 3.84 | 3.90 | 79565 | 3085.99 | 0.60% |
| 2025-03-03 | 3.89 | 3.86 | -0.03 | -0.77% | 3.85 | 3.94 | 117898 | 4592.04 | 0.89% |
| 2025-02-28 | 3.95 | 3.89 | -0.07 | -1.77% | 3.88 | 3.98 | 104908 | 4116.71 | 0.79% |
| 2025-02-27 | 3.99 | 3.96 | -0.02 | -0.50% | 3.92 | 4.02 | 96760 | 3823.03 | 0.73% |
| 2025-02-26 | 3.93 | 3.98 | 0.04 | 1.02% | 3.93 | 4.00 | 102568 | 4076.87 | 0.77% |
| 2025-02-25 | 3.94 | 3.94 | -0.04 | -1.01% | 3.92 | 3.99 | 99447 | 3927.38 | 0.75% |
| 2025-02-24 | 3.95 | 3.98 | 0.04 | 1.02% | 3.95 | 4.02 | 125398 | 4983.07 | 0.95% |
| 2025-02-21 | 3.90 | 3.94 | 0.04 | 1.03% | 3.86 | 3.98 | 147419 | 5786.70 | 1.11% |
| 2025-02-20 | 3.90 | 3.90 | -0.01 | -0.26% | 3.88 | 3.92 | 88716 | 3459.66 | 0.67% |
| 2025-02-19 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 125340 | 4892.05 | 0.94% |
| 2025-02-18 | 4.01 | 3.90 | -0.15 | -3.70% | 3.88 | 4.02 | 187239 | 7385.81 | 1.41% |
| 2025-02-17 | 3.96 | 4.05 | 0.09 | 2.27% | 3.96 | 4.09 | 193479 | 7790.94 | 1.46% |
| 2025-02-14 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 4.17 | 233910 | 9399.08 | 1.76% |
| 2025-02-13 | 3.98 | 3.99 | 0.01 | 0.25% | 3.94 | 4.06 | 203451 | 8139.47 | 1.53% |
| 2025-02-12 | 3.89 | 3.98 | 0.08 | 2.05% | 3.86 | 4.04 | 228624 | 9033.30 | 1.72% |
| 2025-02-11 | 3.90 | 3.90 | 0.00 | 0.00% | 3.85 | 3.96 | 145089 | 5654.27 | 1.09% |
| 2025-02-10 | 3.85 | 3.90 | 0.03 | 0.78% | 3.85 | 3.92 | 107554 | 4183.07 | 0.81% |
| 2025-02-07 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.91 | 124967 | 4840.12 | 0.94% |
| 2025-02-06 | 3.78 | 3.85 | 0.07 | 1.85% | 3.72 | 3.86 | 128421 | 4880.63 | 0.97% |
| 2025-02-05 | 3.75 | 3.78 | 0.05 | 1.34% | 3.70 | 3.81 | 93693 | 3530.59 | 0.71% |
| 2025-01-27 | 3.70 | 3.73 | 0.04 | 1.08% | 3.70 | 3.83 | 101837 | 3838.41 | 0.77% |
| 2025-01-24 | 3.69 | 3.69 | 0.01 | 0.27% | 3.63 | 3.72 | 105249 | 3867.37 | 0.79% |
| 2025-01-23 | 3.69 | 3.68 | 0.03 | 0.82% | 3.68 | 3.78 | 123067 | 4598.97 | 0.93% |
| 2025-01-22 | 3.70 | 3.65 | -0.06 | -1.62% | 3.62 | 3.70 | 80701 | 2948.20 | 0.61% |
| 2025-01-21 | 3.78 | 3.71 | -0.06 | -1.59% | 3.69 | 3.80 | 101258 | 3772.18 | 0.76% |
| 2025-01-20 | 3.77 | 3.77 | 0.03 | 0.80% | 3.68 | 3.81 | 112894 | 4257.07 | 0.85% |
| 2025-01-17 | 3.72 | 3.74 | 0.00 | 0.00% | 3.67 | 3.75 | 76826 | 2859.29 | 0.58% |
| 2025-01-16 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.80 | 92090 | 3454.41 | 0.69% |
亚厦股份(002375)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。
