| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.99 | 3.99 | 0.00 | 0.00% | 3.93 | 3.99 | 180090 | 7132.83 | 1.36% |
| 2025-08-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.96 | 4.01 | 160917 | 6404.99 | 1.21% |
| 2025-08-20 | 3.93 | 3.96 | 0.03 | 0.76% | 3.91 | 3.97 | 175650 | 6934.36 | 1.32% |
| 2025-08-19 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.97 | 179744 | 7069.46 | 1.35% |
| 2025-08-18 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 206479 | 8125.15 | 1.56% |
| 2025-08-15 | 3.93 | 3.94 | 0.00 | 0.00% | 3.93 | 3.99 | 175699 | 6950.12 | 1.32% |
| 2025-08-14 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 128936 | 5114.79 | 0.97% |
| 2025-08-13 | 4.03 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 115226 | 4622.19 | 0.87% |
| 2025-08-12 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 85858 | 3448.28 | 0.65% |
| 2025-08-11 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.02 | 96369 | 3853.85 | 0.73% |
| 2025-08-08 | 3.95 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 108717 | 4303.96 | 0.82% |
| 2025-08-07 | 3.96 | 3.96 | -0.01 | -0.25% | 3.94 | 3.99 | 93937 | 3720.92 | 0.71% |
| 2025-08-06 | 3.99 | 3.97 | 0.00 | 0.00% | 3.93 | 3.99 | 84476 | 3340.68 | 0.64% |
| 2025-08-05 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.01 | 103246 | 4112.35 | 0.78% |
| 2025-08-04 | 3.96 | 3.97 | -0.02 | -0.50% | 3.94 | 3.98 | 75025 | 2975.81 | 0.57% |
| 2025-08-01 | 3.97 | 3.99 | 0.05 | 1.27% | 3.96 | 4.01 | 94669 | 3773.37 | 0.71% |
| 2025-07-31 | 4.06 | 3.94 | -0.11 | -2.72% | 3.93 | 4.06 | 137864 | 5482.18 | 1.04% |
| 2025-07-30 | 4.04 | 4.05 | -0.01 | -0.25% | 4.02 | 4.07 | 89212 | 3614.11 | 0.67% |
| 2025-07-29 | 4.08 | 4.06 | -0.02 | -0.49% | 4.02 | 4.10 | 103146 | 4174.70 | 0.78% |
| 2025-07-28 | 4.11 | 4.08 | -0.02 | -0.49% | 4.05 | 4.11 | 96192 | 3923.42 | 0.72% |
| 2025-07-25 | 4.13 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 76355 | 3135.87 | 0.58% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.14 | 110002 | 4527.77 | 0.83% |
| 2025-07-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.10 | 4.16 | 130149 | 5370.18 | 0.98% |
| 2025-07-22 | 4.16 | 4.13 | 0.04 | 0.98% | 4.05 | 4.16 | 122319 | 5018.38 | 0.92% |
| 2025-07-21 | 4.01 | 4.09 | 0.10 | 2.51% | 3.99 | 4.10 | 110070 | 4488.64 | 0.83% |
| 2025-07-18 | 4.01 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 73844 | 2943.15 | 0.56% |
| 2025-07-17 | 4.04 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 88039 | 3522.23 | 0.66% |
| 2025-07-16 | 4.02 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 85994 | 3450.68 | 0.65% |
| 2025-07-15 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.06 | 132069 | 5289.74 | 1.00% |
| 2025-07-14 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.05 | 81405 | 3286.65 | 0.61% |
| 2025-07-11 | 4.03 | 4.04 | -0.02 | -0.49% | 4.02 | 4.08 | 112660 | 4554.15 | 0.85% |
| 2025-07-10 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 160529 | 6475.50 | 1.21% |
| 2025-07-09 | 3.99 | 4.00 | 0.01 | 0.25% | 3.97 | 4.02 | 107213 | 4284.52 | 0.81% |
| 2025-07-08 | 3.94 | 3.99 | 0.06 | 1.53% | 3.92 | 4.00 | 116053 | 4605.50 | 0.87% |
| 2025-07-07 | 3.90 | 3.93 | 0.04 | 1.03% | 3.87 | 3.95 | 112907 | 4433.60 | 0.85% |
| 2025-07-04 | 3.92 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 101672 | 3960.24 | 0.77% |
| 2025-07-03 | 3.92 | 3.91 | 0.02 | 0.51% | 3.88 | 3.93 | 90974 | 3548.34 | 0.69% |
| 2025-07-02 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.91 | 114762 | 4448.77 | 0.86% |
| 2025-07-01 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.87 | 63798 | 2458.15 | 0.48% |
| 2025-06-30 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 71404 | 2744.30 | 0.54% |
| 2025-06-27 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.89 | 96043 | 3698.86 | 0.72% |
| 2025-06-26 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.84 | 84097 | 3216.22 | 0.63% |
| 2025-06-25 | 3.83 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 72210 | 2765.34 | 0.54% |
| 2025-06-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.71 | 3.82 | 102494 | 3873.58 | 0.77% |
| 2025-06-23 | 3.64 | 3.71 | 0.04 | 1.09% | 3.63 | 3.72 | 60468 | 2229.33 | 0.46% |
| 2025-06-20 | 3.66 | 3.67 | 0.02 | 0.55% | 3.64 | 3.70 | 80076 | 2941.57 | 0.60% |
| 2025-06-19 | 3.72 | 3.65 | -0.07 | -1.88% | 3.64 | 3.74 | 94134 | 3458.98 | 0.71% |
| 2025-06-18 | 3.77 | 3.72 | -0.05 | -1.33% | 3.72 | 3.80 | 98142 | 3680.80 | 0.74% |
| 2025-06-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 66142 | 2491.21 | 0.50% |
| 2025-06-16 | 3.73 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 68195 | 2564.41 | 0.51% |
| 2025-06-13 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.81 | 85517 | 3214.82 | 0.64% |
| 2025-06-12 | 3.84 | 3.82 | -0.01 | -0.26% | 3.78 | 3.84 | 94116 | 3583.38 | 0.71% |
| 2025-06-11 | 3.88 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 119409 | 4668.18 | 0.90% |
| 2025-06-10 | 3.94 | 3.90 | -0.03 | -0.76% | 3.85 | 3.94 | 96023 | 3741.42 | 0.72% |
| 2025-06-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 59065 | 2316.09 | 0.45% |
| 2025-06-06 | 3.92 | 3.93 | 0.03 | 0.77% | 3.90 | 3.94 | 56380 | 2207.85 | 0.42% |
| 2025-06-05 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.93 | 89321 | 3478.69 | 0.67% |
| 2025-06-04 | 3.88 | 3.92 | 0.04 | 1.03% | 3.87 | 3.93 | 90245 | 3515.41 | 0.68% |
| 2025-06-03 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.90 | 70306 | 2720.89 | 0.53% |
| 2025-05-30 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.89 | 70935 | 2741.67 | 0.53% |
| 2025-05-29 | 3.81 | 3.89 | 0.08 | 2.10% | 3.79 | 3.90 | 102797 | 3975.10 | 0.77% |
| 2025-05-28 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.85 | 75684 | 2885.21 | 0.57% |
| 2025-05-27 | 3.81 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 89749 | 3422.60 | 0.68% |
| 2025-05-26 | 3.79 | 3.82 | 0.03 | 0.79% | 3.77 | 3.84 | 78948 | 3003.21 | 0.60% |
| 2025-05-23 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.88 | 104540 | 4007.77 | 0.79% |
| 2025-05-22 | 3.91 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 111202 | 4299.30 | 0.84% |
| 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% |
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。
