| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.07 | 3.91 | -0.18 | -4.40% | 3.91 | 4.10 | 185410 | 7375.77 | 1.40% |
| 2025-11-20 | 4.12 | 4.09 | -0.02 | -0.49% | 4.05 | 4.15 | 110173 | 4506.36 | 0.83% |
| 2025-11-19 | 4.19 | 4.11 | -0.07 | -1.67% | 4.09 | 4.19 | 124570 | 5136.14 | 0.94% |
| 2025-11-18 | 4.23 | 4.18 | -0.05 | -1.18% | 4.14 | 4.26 | 140028 | 5846.78 | 1.06% |
| 2025-11-17 | 4.23 | 4.23 | 0.01 | 0.24% | 4.20 | 4.26 | 112512 | 4754.51 | 0.85% |
| 2025-11-14 | 4.21 | 4.22 | 0.00 | 0.00% | 4.20 | 4.27 | 130187 | 5532.75 | 0.98% |
| 2025-11-13 | 4.24 | 4.22 | -0.03 | -0.71% | 4.18 | 4.25 | 115487 | 4874.97 | 0.87% |
| 2025-11-12 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 126044 | 5327.73 | 0.95% |
| 2025-11-11 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.25 | 111059 | 4688.01 | 0.84% |
| 2025-11-10 | 4.17 | 4.22 | 0.05 | 1.20% | 4.14 | 4.23 | 122969 | 5163.19 | 0.93% |
| 2025-11-07 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 104864 | 4379.28 | 0.79% |
| 2025-11-06 | 4.21 | 4.17 | -0.03 | -0.71% | 4.14 | 4.21 | 143338 | 5967.12 | 1.08% |
| 2025-11-05 | 4.13 | 4.20 | 0.06 | 1.45% | 4.10 | 4.23 | 193371 | 8070.05 | 1.46% |
| 2025-11-04 | 4.06 | 4.14 | 0.08 | 1.97% | 4.06 | 4.16 | 204713 | 8437.40 | 1.54% |
| 2025-11-03 | 4.04 | 4.06 | 0.03 | 0.74% | 4.03 | 4.08 | 136276 | 5524.71 | 1.03% |
| 2025-10-31 | 4.03 | 4.03 | 0.07 | 1.77% | 4.00 | 4.05 | 180853 | 7286.43 | 1.36% |
| 2025-10-30 | 4.03 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 145105 | 5789.08 | 1.09% |
| 2025-10-29 | 4.01 | 4.02 | -0.01 | -0.25% | 3.95 | 4.03 | 137175 | 5475.97 | 1.03% |
| 2025-10-28 | 4.02 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 112602 | 4534.43 | 0.85% |
| 2025-10-27 | 4.05 | 4.03 | -0.02 | -0.49% | 3.99 | 4.06 | 152762 | 6150.20 | 1.15% |
| 2025-10-24 | 4.11 | 4.05 | -0.06 | -1.46% | 4.03 | 4.13 | 167357 | 6812.22 | 1.26% |
| 2025-10-23 | 4.14 | 4.11 | -0.01 | -0.24% | 4.06 | 4.15 | 227091 | 9303.81 | 1.71% |
| 2025-10-22 | 4.15 | 4.12 | -0.04 | -0.96% | 4.08 | 4.17 | 295252 | 12174.49 | 2.23% |
| 2025-10-21 | 3.92 | 4.16 | 0.23 | 5.85% | 3.92 | 4.20 | 529472 | 21701.23 | 3.99% |
| 2025-10-20 | 3.88 | 3.93 | 0.07 | 1.81% | 3.86 | 3.93 | 103809 | 4049.62 | 0.78% |
| 2025-10-17 | 3.90 | 3.86 | -0.04 | -1.03% | 3.86 | 3.92 | 100728 | 3919.09 | 0.76% |
| 2025-10-16 | 3.91 | 3.90 | -0.01 | -0.26% | 3.87 | 3.92 | 87641 | 3412.06 | 0.66% |
| 2025-10-15 | 3.88 | 3.91 | 0.03 | 0.77% | 3.85 | 3.93 | 83359 | 3255.86 | 0.63% |
| 2025-10-14 | 3.88 | 3.88 | 0.01 | 0.26% | 3.86 | 3.92 | 123865 | 4817.83 | 0.93% |
| 2025-10-13 | 3.83 | 3.87 | -0.03 | -0.77% | 3.77 | 3.88 | 135308 | 5200.21 | 1.02% |
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。
