| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.82 | 3.90 | 0.07 | 1.83% | 3.82 | 3.91 | 144763 | 5625.58 | 1.09% |
| 2025-10-09 | 3.81 | 3.83 | 0.03 | 0.79% | 3.79 | 3.85 | 110132 | 4215.74 | 0.83% |
| 2025-09-30 | 3.83 | 3.80 | -0.02 | -0.52% | 3.80 | 3.84 | 85416 | 3262.15 | 0.64% |
| 2025-09-29 | 3.80 | 3.82 | 0.03 | 0.79% | 3.74 | 3.84 | 104875 | 3983.69 | 0.79% |
| 2025-09-26 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.86 | 115092 | 4381.85 | 0.87% |
| 2025-09-25 | 3.81 | 3.78 | -0.03 | -0.79% | 3.75 | 3.84 | 104723 | 3975.01 | 0.79% |
| 2025-09-24 | 3.78 | 3.81 | 0.04 | 1.06% | 3.74 | 3.83 | 120449 | 4564.98 | 0.91% |
| 2025-09-23 | 3.85 | 3.77 | -0.11 | -2.84% | 3.70 | 3.87 | 206338 | 7769.19 | 1.56% |
| 2025-09-22 | 3.93 | 3.88 | -0.07 | -1.77% | 3.86 | 3.94 | 174491 | 6767.60 | 1.32% |
| 2025-09-19 | 3.98 | 3.95 | -0.03 | -0.75% | 3.86 | 3.99 | 212080 | 8313.23 | 1.60% |
| 2025-09-18 | 4.04 | 3.98 | -0.07 | -1.73% | 3.96 | 4.07 | 210392 | 8438.23 | 1.59% |
| 2025-09-17 | 4.06 | 4.05 | -0.02 | -0.49% | 4.01 | 4.07 | 135474 | 5476.05 | 1.02% |
| 2025-09-16 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 169456 | 6870.46 | 1.28% |
| 2025-09-15 | 3.99 | 4.05 | 0.04 | 1.00% | 3.96 | 4.05 | 167323 | 6709.82 | 1.26% |
| 2025-09-12 | 4.02 | 4.01 | 0.00 | 0.00% | 3.99 | 4.04 | 193226 | 7756.20 | 1.46% |
| 2025-09-11 | 3.97 | 4.01 | 0.06 | 1.52% | 3.91 | 4.01 | 178201 | 7060.44 | 1.34% |
| 2025-09-10 | 3.99 | 3.95 | -0.01 | -0.25% | 3.93 | 3.99 | 106156 | 4203.47 | 0.80% |
| 2025-09-09 | 3.93 | 3.96 | 0.04 | 1.02% | 3.91 | 3.98 | 181342 | 7162.03 | 1.37% |
| 2025-09-08 | 3.91 | 3.92 | 0.03 | 0.77% | 3.90 | 3.96 | 167657 | 6577.75 | 1.26% |
| 2025-09-05 | 3.91 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 133241 | 5165.80 | 1.00% |
| 2025-09-04 | 3.85 | 3.90 | 0.02 | 0.52% | 3.85 | 3.92 | 154935 | 6025.13 | 1.17% |
| 2025-09-03 | 3.96 | 3.88 | -0.08 | -2.02% | 3.84 | 3.97 | 160147 | 6247.19 | 1.21% |
| 2025-09-02 | 3.97 | 3.96 | 0.00 | 0.00% | 3.90 | 3.98 | 164260 | 6474.43 | 1.24% |
| 2025-09-01 | 3.99 | 3.96 | -0.01 | -0.25% | 3.92 | 4.02 | 180986 | 7198.22 | 1.36% |
| 2025-08-29 | 3.97 | 3.97 | 0.02 | 0.51% | 3.96 | 4.11 | 266266 | 10702.33 | 2.01% |
| 2025-08-28 | 3.95 | 3.95 | -0.01 | -0.25% | 3.84 | 4.00 | 207038 | 8125.22 | 1.56% |
| 2025-08-27 | 4.06 | 3.96 | -0.10 | -2.46% | 3.95 | 4.07 | 158461 | 6355.15 | 1.19% |
| 2025-08-26 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.07 | 134967 | 5456.59 | 1.02% |
| 2025-08-25 | 4.00 | 4.02 | 0.03 | 0.75% | 3.99 | 4.05 | 199647 | 8023.50 | 1.50% |
| 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% |
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。
