| 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 | 3.83 | 3.89 | 0.07 | 1.83% | 3.81 | 3.91 | 137667 | 5329.99 | 1.04% |
| 2026-03-24 | 3.76 | 3.82 | 0.12 | 3.24% | 3.68 | 3.82 | 191411 | 7179.23 | 1.44% |
| 2026-03-23 | 3.89 | 3.70 | -0.24 | -6.09% | 3.66 | 3.90 | 238970 | 9024.42 | 1.80% |
| 2026-03-20 | 4.08 | 3.94 | -0.12 | -2.96% | 3.94 | 4.08 | 142772 | 5704.23 | 1.08% |
| 2026-03-19 | 4.12 | 4.06 | -0.10 | -2.40% | 4.03 | 4.15 | 126948 | 5184.67 | 0.96% |
| 2026-03-18 | 4.19 | 4.16 | -0.02 | -0.48% | 4.12 | 4.20 | 109104 | 4531.33 | 0.82% |
| 2026-03-17 | 4.21 | 4.18 | -0.03 | -0.71% | 4.18 | 4.27 | 134967 | 5695.24 | 1.02% |
| 2026-03-16 | 4.20 | 4.21 | 0.02 | 0.48% | 4.15 | 4.25 | 124092 | 5207.84 | 0.94% |
| 2026-03-13 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.27 | 143724 | 6081.49 | 1.08% |
| 2026-03-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 135683 | 5732.01 | 1.02% |
| 2026-03-11 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 123750 | 5217.17 | 0.93% |
| 2026-03-10 | 4.20 | 4.21 | 0.05 | 1.20% | 4.18 | 4.23 | 135813 | 5716.84 | 1.02% |
| 2026-03-09 | 4.12 | 4.16 | -0.03 | -0.72% | 4.09 | 4.19 | 168243 | 6964.94 | 1.27% |
| 2026-03-06 | 4.11 | 4.19 | 0.08 | 1.95% | 4.09 | 4.19 | 147664 | 6143.75 | 1.11% |
| 2026-03-05 | 4.10 | 4.11 | 0.10 | 2.49% | 4.08 | 4.15 | 167567 | 6897.91 | 1.26% |
| 2026-03-04 | 4.06 | 4.01 | -0.08 | -1.96% | 3.99 | 4.10 | 231685 | 9347.06 | 1.75% |
| 2026-03-03 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.26 | 272104 | 11286.56 | 2.05% |
| 2026-03-02 | 4.25 | 4.21 | -0.12 | -2.77% | 4.16 | 4.26 | 230421 | 9713.79 | 1.74% |
| 2026-02-27 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.34 | 128139 | 5531.64 | 0.97% |
| 2026-02-26 | 4.38 | 4.30 | -0.08 | -1.83% | 4.28 | 4.39 | 182915 | 7901.54 | 1.38% |
| 2026-02-25 | 4.33 | 4.38 | 0.05 | 1.15% | 4.33 | 4.41 | 176248 | 7708.43 | 1.33% |
| 2026-02-24 | 4.30 | 4.33 | 0.07 | 1.64% | 4.27 | 4.34 | 176860 | 7629.43 | 1.33% |
| 2026-02-13 | 4.34 | 4.26 | -0.09 | -2.07% | 4.25 | 4.36 | 213213 | 9173.61 | 1.61% |
| 2026-02-12 | 4.48 | 4.35 | -0.10 | -2.25% | 4.33 | 4.48 | 241984 | 10594.96 | 1.82% |
| 2026-02-11 | 4.46 | 4.45 | 0.01 | 0.23% | 4.41 | 4.56 | 229091 | 10217.55 | 1.73% |
| 2026-02-10 | 4.51 | 4.44 | -0.07 | -1.55% | 4.39 | 4.51 | 238792 | 10622.85 | 1.80% |
| 2026-02-09 | 4.54 | 4.51 | 0.04 | 0.89% | 4.44 | 4.60 | 390187 | 17608.58 | 2.94% |
| 2026-02-06 | 4.49 | 4.47 | -0.06 | -1.32% | 4.42 | 4.54 | 447452 | 20022.58 | 3.37% |
| 2026-02-05 | 4.56 | 4.53 | 0.05 | 1.12% | 4.49 | 4.71 | 839139 | 38463.20 | 6.32% |
| 2026-02-04 | 4.42 | 4.48 | 0.24 | 5.66% | 4.38 | 4.66 | 847948 | 38418.92 | 6.39% |
| 2026-02-03 | 4.15 | 4.24 | 0.11 | 2.66% | 4.10 | 4.27 | 187494 | 7902.95 | 1.41% |
| 2026-02-02 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.23 | 167439 | 7002.99 | 1.26% |
| 2026-01-30 | 4.24 | 4.21 | -0.03 | -0.71% | 4.17 | 4.28 | 194928 | 8225.81 | 1.47% |
| 2026-01-29 | 4.19 | 4.24 | 0.03 | 0.71% | 4.16 | 4.28 | 250530 | 10591.91 | 1.89% |
| 2026-01-28 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.25 | 215026 | 9037.60 | 1.62% |
| 2026-01-27 | 4.18 | 4.17 | -0.01 | -0.24% | 4.09 | 4.21 | 195291 | 8083.97 | 1.47% |
| 2026-01-26 | 4.23 | 4.18 | -0.04 | -0.95% | 4.15 | 4.24 | 195314 | 8163.69 | 1.47% |
| 2026-01-23 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.22 | 168922 | 7086.85 | 1.27% |
| 2026-01-22 | 4.16 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 163420 | 6827.08 | 1.23% |
| 2026-01-21 | 4.11 | 4.15 | 0.03 | 0.73% | 4.09 | 4.21 | 186811 | 7756.68 | 1.41% |
| 2026-01-20 | 4.09 | 4.12 | 0.03 | 0.73% | 4.07 | 4.14 | 159045 | 6534.53 | 1.20% |
| 2026-01-19 | 4.06 | 4.09 | 0.03 | 0.74% | 4.02 | 4.10 | 152350 | 6188.67 | 1.15% |
| 2026-01-16 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.11 | 213112 | 8666.71 | 1.61% |
| 2026-01-15 | 4.10 | 4.07 | -0.06 | -1.45% | 4.06 | 4.15 | 243399 | 9952.05 | 1.83% |
| 2026-01-14 | 4.13 | 4.13 | -0.02 | -0.48% | 4.08 | 4.20 | 284097 | 11771.27 | 2.14% |
| 2026-01-13 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.21 | 284900 | 11900.26 | 2.15% |
| 2026-01-12 | 4.13 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 265643 | 11022.49 | 2.00% |
| 2026-01-09 | 4.13 | 4.15 | 0.04 | 0.97% | 4.10 | 4.18 | 301001 | 12446.36 | 2.27% |
| 2026-01-08 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 315260 | 12961.17 | 2.38% |
| 2026-01-07 | 4.22 | 4.13 | -0.08 | -1.90% | 4.11 | 4.28 | 698123 | 29135.50 | 5.26% |
| 2026-01-06 | 4.04 | 4.21 | 0.17 | 4.21% | 3.98 | 4.44 | 992977 | 42267.99 | 7.48% |
| 2026-01-05 | 3.81 | 4.04 | 0.25 | 6.60% | 3.80 | 4.12 | 474074 | 18886.52 | 3.57% |
| 2025-12-31 | 3.79 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 117612 | 4443.92 | 0.89% |
| 2025-12-30 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.84 | 121497 | 4624.82 | 0.92% |
| 2025-12-29 | 3.89 | 3.83 | -0.04 | -1.03% | 3.82 | 3.89 | 171381 | 6602.90 | 1.29% |
| 2025-12-26 | 3.78 | 3.87 | 0.08 | 2.11% | 3.78 | 4.00 | 307824 | 12023.26 | 2.32% |
| 2025-12-25 | 3.79 | 3.79 | 0.01 | 0.26% | 3.77 | 3.80 | 71393 | 2704.56 | 0.54% |
| 2025-12-24 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.80 | 86818 | 3279.62 | 0.65% |
| 2025-12-23 | 3.81 | 3.77 | -0.05 | -1.31% | 3.75 | 3.82 | 95448 | 3611.11 | 0.72% |
| 2025-12-22 | 3.82 | 3.82 | 0.01 | 0.26% | 3.80 | 3.85 | 87623 | 3349.14 | 0.66% |
| 2025-12-19 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.83 | 103805 | 3946.38 | 0.78% |
| 2025-12-18 | 3.69 | 3.75 | 0.05 | 1.35% | 3.69 | 3.77 | 110566 | 4135.95 | 0.83% |
| 2025-12-17 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 125341 | 4613.67 | 0.94% |
| 2025-12-16 | 3.73 | 3.69 | -0.04 | -1.07% | 3.67 | 3.75 | 115339 | 4273.94 | 0.87% |
| 2025-12-15 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.77 | 127037 | 4734.02 | 0.96% |
| 2025-12-12 | 3.80 | 3.72 | -0.07 | -1.85% | 3.72 | 3.81 | 144353 | 5437.76 | 1.09% |
| 2025-12-11 | 3.87 | 3.79 | -0.08 | -2.07% | 3.79 | 3.88 | 130071 | 4966.91 | 0.98% |
| 2025-12-10 | 3.84 | 3.87 | 0.02 | 0.52% | 3.82 | 3.89 | 113066 | 4359.67 | 0.85% |
| 2025-12-09 | 3.90 | 3.85 | -0.06 | -1.53% | 3.84 | 3.90 | 117307 | 4542.80 | 0.88% |
| 2025-12-08 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 119171 | 4673.58 | 0.90% |
| 2025-12-05 | 3.88 | 3.93 | 0.05 | 1.29% | 3.85 | 3.93 | 99668 | 3879.24 | 0.75% |
| 2025-12-04 | 3.95 | 3.88 | -0.06 | -1.52% | 3.85 | 3.96 | 124231 | 4840.72 | 0.94% |
| 2025-12-03 | 3.96 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 97166 | 3830.96 | 0.73% |
| 2025-12-02 | 3.95 | 3.96 | 0.01 | 0.25% | 3.91 | 3.98 | 134825 | 5327.64 | 1.02% |
| 2025-12-01 | 3.95 | 3.95 | -0.03 | -0.75% | 3.95 | 4.01 | 125439 | 4978.42 | 0.95% |
| 2025-11-28 | 3.92 | 3.98 | 0.05 | 1.27% | 3.89 | 3.98 | 120748 | 4766.44 | 0.91% |
| 2025-11-27 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.98 | 101864 | 4012.81 | 0.77% |
| 2025-11-26 | 3.93 | 3.95 | 0.02 | 0.51% | 3.93 | 3.99 | 108768 | 4309.92 | 0.82% |
| 2025-11-25 | 3.93 | 3.93 | 0.02 | 0.51% | 3.91 | 3.97 | 129282 | 5103.33 | 0.97% |
| 2025-11-24 | 3.98 | 3.91 | 0.00 | 0.00% | 3.91 | 4.00 | 191977 | 7571.90 | 1.45% |
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。
