| 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 | 6.10 | 6.06 | -0.07 | -1.14% | 6.05 | 6.13 | 51527 | 3128.87 | 0.59% |
| 2025-05-20 | 6.12 | 6.13 | -0.03 | -0.49% | 6.08 | 6.16 | 61429 | 3755.64 | 0.71% |
| 2025-05-19 | 6.11 | 6.16 | 0.08 | 1.32% | 6.03 | 6.16 | 94223 | 5759.65 | 1.08% |
| 2025-05-16 | 6.05 | 6.08 | 0.04 | 0.66% | 6.02 | 6.15 | 74945 | 4572.12 | 0.86% |
| 2025-05-15 | 6.10 | 6.04 | -0.07 | -1.15% | 6.03 | 6.10 | 60411 | 3659.21 | 0.69% |
| 2025-05-14 | 6.12 | 6.11 | 0.02 | 0.33% | 6.06 | 6.12 | 61143 | 3727.31 | 0.70% |
| 2025-05-13 | 6.21 | 6.09 | -0.06 | -0.98% | 6.07 | 6.21 | 75900 | 4637.66 | 0.87% |
| 2025-05-12 | 6.08 | 6.15 | 0.08 | 1.32% | 6.04 | 6.17 | 106705 | 6525.46 | 1.23% |
| 2025-05-09 | 6.03 | 6.07 | 0.00 | 0.00% | 6.01 | 6.09 | 102840 | 6224.10 | 1.18% |
| 2025-05-08 | 5.87 | 6.07 | 0.16 | 2.71% | 5.86 | 6.14 | 156049 | 9441.97 | 1.80% |
| 2025-05-07 | 5.87 | 5.91 | 0.06 | 1.03% | 5.86 | 5.94 | 99515 | 5875.93 | 1.14% |
| 2025-05-06 | 5.80 | 5.85 | 0.08 | 1.39% | 5.80 | 5.88 | 110176 | 6434.70 | 1.27% |
| 2025-04-30 | 5.92 | 5.77 | -0.16 | -2.70% | 5.75 | 5.95 | 125718 | 7351.59 | 1.45% |
| 2025-04-29 | 5.91 | 5.93 | 0.00 | 0.00% | 5.89 | 5.98 | 49247 | 2928.00 | 0.57% |
| 2025-04-28 | 5.96 | 5.93 | -0.05 | -0.84% | 5.89 | 5.98 | 65645 | 3901.97 | 0.76% |
| 2025-04-25 | 6.00 | 5.98 | -0.02 | -0.33% | 5.95 | 6.01 | 65190 | 3902.71 | 0.75% |
| 2025-04-24 | 5.98 | 6.00 | 0.04 | 0.67% | 5.92 | 6.05 | 68130 | 4085.96 | 0.78% |
| 2025-04-23 | 6.03 | 5.96 | -0.07 | -1.16% | 5.95 | 6.07 | 78821 | 4708.78 | 0.91% |
| 2025-04-22 | 6.06 | 6.03 | -0.08 | -1.31% | 5.90 | 6.10 | 101484 | 6071.80 | 1.17% |
| 2025-04-21 | 6.05 | 6.11 | 0.07 | 1.16% | 6.00 | 6.12 | 59049 | 3599.94 | 0.68% |
| 2025-04-18 | 6.01 | 6.04 | -0.01 | -0.17% | 5.97 | 6.07 | 41673 | 2508.37 | 0.48% |
| 2025-04-17 | 5.99 | 6.05 | 0.05 | 0.83% | 5.96 | 6.09 | 66417 | 4022.12 | 0.76% |
| 2025-04-16 | 6.08 | 6.00 | -0.07 | -1.15% | 5.90 | 6.11 | 70380 | 4213.02 | 0.81% |
| 2025-04-15 | 6.09 | 6.07 | -0.03 | -0.49% | 6.02 | 6.13 | 69049 | 4187.04 | 0.79% |
| 2025-04-14 | 6.03 | 6.10 | 0.14 | 2.35% | 6.00 | 6.15 | 94075 | 5728.05 | 1.08% |
| 2025-04-11 | 5.90 | 5.96 | 0.03 | 0.51% | 5.88 | 6.02 | 111206 | 6647.44 | 1.28% |
| 2025-04-10 | 5.94 | 5.93 | 0.05 | 0.85% | 5.89 | 6.06 | 131479 | 7833.65 | 1.51% |
| 2025-04-09 | 5.72 | 5.88 | 0.08 | 1.38% | 5.45 | 5.92 | 135720 | 7776.92 | 1.56% |
| 2025-04-08 | 5.73 | 5.80 | 0.05 | 0.87% | 5.64 | 5.89 | 202880 | 11740.98 | 2.33% |
| 2025-04-07 | 6.06 | 5.75 | -0.64 | -10.02% | 5.75 | 6.06 | 198848 | 11618.38 | 2.29% |
| 2025-04-03 | 6.30 | 6.39 | 0.03 | 0.47% | 6.26 | 6.45 | 135175 | 8613.31 | 1.56% |
| 2025-04-02 | 6.32 | 6.36 | 0.01 | 0.16% | 6.30 | 6.41 | 89044 | 5665.32 | 1.02% |
| 2025-04-01 | 6.25 | 6.35 | 0.07 | 1.11% | 6.24 | 6.39 | 105874 | 6712.56 | 1.22% |
| 2025-03-31 | 6.27 | 6.28 | -0.05 | -0.79% | 6.13 | 6.33 | 111552 | 6947.59 | 1.28% |
| 2025-03-28 | 6.33 | 6.33 | 0.00 | 0.00% | 6.25 | 6.37 | 125588 | 7902.89 | 1.45% |
| 2025-03-27 | 6.44 | 6.33 | -0.15 | -2.31% | 6.27 | 6.45 | 143853 | 9110.00 | 1.66% |
| 2025-03-26 | 6.39 | 6.48 | 0.06 | 0.93% | 6.38 | 6.53 | 197111 | 12768.25 | 2.27% |
| 2025-03-25 | 6.31 | 6.42 | 0.11 | 1.74% | 6.27 | 6.50 | 264120 | 16943.70 | 3.04% |
| 2025-03-24 | 6.39 | 6.31 | -0.09 | -1.41% | 6.21 | 6.43 | 185175 | 11691.88 | 2.13% |
| 2025-03-21 | 6.31 | 6.40 | 0.11 | 1.75% | 6.24 | 6.44 | 249184 | 15791.66 | 2.87% |
| 2025-03-20 | 6.20 | 6.29 | 0.09 | 1.45% | 6.18 | 6.49 | 219433 | 13883.33 | 2.53% |
| 2025-03-19 | 6.25 | 6.20 | -0.04 | -0.64% | 6.16 | 6.25 | 70925 | 4387.50 | 0.82% |
| 2025-03-18 | 6.22 | 6.24 | 0.04 | 0.65% | 6.18 | 6.25 | 97120 | 6042.80 | 1.12% |
| 2025-03-17 | 6.24 | 6.20 | 0.00 | 0.00% | 6.16 | 6.25 | 85078 | 5273.66 | 0.98% |
| 2025-03-14 | 6.13 | 6.20 | 0.07 | 1.14% | 6.11 | 6.26 | 102094 | 6292.47 | 1.18% |
| 2025-03-13 | 6.16 | 6.13 | -0.05 | -0.81% | 6.07 | 6.21 | 82896 | 5068.73 | 0.95% |
| 2025-03-12 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.25 | 73351 | 4541.09 | 0.84% |
| 2025-03-11 | 6.19 | 6.23 | -0.01 | -0.16% | 6.13 | 6.24 | 95564 | 5904.83 | 1.10% |
| 2025-03-10 | 6.21 | 6.24 | 0.04 | 0.65% | 6.15 | 6.29 | 118407 | 7368.17 | 1.36% |
| 2025-03-07 | 6.17 | 6.20 | 0.03 | 0.49% | 6.15 | 6.29 | 137533 | 8571.00 | 1.58% |
| 2025-03-06 | 6.21 | 6.17 | -0.02 | -0.32% | 6.13 | 6.22 | 119586 | 7372.99 | 1.38% |
| 2025-03-05 | 6.06 | 6.19 | 0.14 | 2.31% | 5.96 | 6.28 | 169956 | 10407.47 | 1.96% |
| 2025-03-04 | 5.95 | 6.05 | 0.07 | 1.17% | 5.95 | 6.06 | 65431 | 3944.36 | 0.75% |
| 2025-03-03 | 5.95 | 5.98 | 0.05 | 0.84% | 5.93 | 6.05 | 90765 | 5454.79 | 1.04% |
| 2025-02-28 | 5.94 | 5.93 | -0.06 | -1.00% | 5.91 | 6.05 | 92571 | 5526.36 | 1.07% |
| 2025-02-27 | 6.06 | 5.99 | -0.07 | -1.16% | 5.91 | 6.08 | 89234 | 5332.26 | 1.03% |
| 2025-02-26 | 5.90 | 6.06 | 0.17 | 2.89% | 5.90 | 6.15 | 129718 | 7822.79 | 1.49% |
| 2025-02-25 | 5.99 | 5.89 | -0.10 | -1.67% | 5.88 | 5.99 | 69128 | 4105.90 | 0.80% |
| 2025-02-24 | 5.99 | 5.99 | 0.01 | 0.17% | 5.92 | 6.02 | 84504 | 5053.01 | 0.97% |
| 2025-02-21 | 6.02 | 5.98 | -0.04 | -0.66% | 5.97 | 6.04 | 68862 | 4126.01 | 0.79% |
| 2025-02-20 | 5.96 | 6.02 | 0.03 | 0.50% | 5.95 | 6.03 | 70350 | 4217.50 | 0.81% |
| 2025-02-19 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.00 | 75605 | 4503.55 | 0.87% |
| 2025-02-18 | 6.08 | 5.92 | -0.16 | -2.63% | 5.89 | 6.09 | 114103 | 6829.83 | 1.31% |
| 2025-02-17 | 6.35 | 6.08 | 0.05 | 0.83% | 6.04 | 6.35 | 122698 | 7512.02 | 1.41% |
| 2025-02-14 | 6.10 | 6.03 | -0.06 | -0.99% | 6.00 | 6.10 | 67200 | 4064.40 | 0.77% |
| 2025-02-13 | 6.18 | 6.09 | -0.06 | -0.98% | 6.08 | 6.18 | 63044 | 3856.43 | 0.73% |
| 2025-02-12 | 6.16 | 6.15 | -0.01 | -0.16% | 6.11 | 6.19 | 81494 | 5001.14 | 0.94% |
| 2025-02-11 | 6.03 | 6.16 | 0.13 | 2.16% | 6.02 | 6.28 | 194740 | 12035.15 | 2.24% |
| 2025-02-10 | 6.06 | 6.03 | 0.00 | 0.00% | 5.96 | 6.06 | 67363 | 4040.45 | 0.78% |
| 2025-02-07 | 5.98 | 6.03 | 0.05 | 0.84% | 5.93 | 6.07 | 84251 | 5068.27 | 0.97% |
| 2025-02-06 | 5.87 | 5.98 | 0.11 | 1.87% | 5.85 | 5.98 | 63338 | 3753.19 | 0.73% |
| 2025-02-05 | 5.91 | 5.87 | -0.03 | -0.51% | 5.83 | 5.96 | 58858 | 3464.02 | 0.68% |
| 2025-01-27 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.97 | 53156 | 3153.21 | 0.61% |
| 2025-01-24 | 5.78 | 5.88 | 0.07 | 1.20% | 5.78 | 5.89 | 54431 | 3178.80 | 0.63% |
| 2025-01-23 | 5.91 | 5.81 | -0.05 | -0.85% | 5.79 | 5.97 | 79926 | 4707.72 | 0.92% |
| 2025-01-22 | 5.85 | 5.86 | -0.02 | -0.34% | 5.83 | 5.89 | 41792 | 2448.69 | 0.48% |
| 2025-01-21 | 5.99 | 5.88 | -0.03 | -0.51% | 5.84 | 5.99 | 62676 | 3677.64 | 0.72% |
| 2025-01-20 | 5.95 | 5.91 | -0.01 | -0.17% | 5.86 | 5.96 | 58762 | 3477.20 | 0.68% |
| 2025-01-17 | 5.91 | 5.92 | 0.00 | 0.00% | 5.85 | 5.94 | 49928 | 2945.90 | 0.57% |
| 2025-01-16 | 5.83 | 5.92 | 0.09 | 1.54% | 5.82 | 5.96 | 77135 | 4559.23 | 0.89% |
亚太科技(002540)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。
