| 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 | 6.25 | 6.70 | 0.42 | 6.69% | 6.25 | 6.91 | 843143 | 56600.28 | 9.70% |
| 2025-08-21 | 6.24 | 6.28 | 0.04 | 0.64% | 6.18 | 6.34 | 184374 | 11530.19 | 2.12% |
| 2025-08-20 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.27 | 154987 | 9638.43 | 1.78% |
| 2025-08-19 | 6.08 | 6.16 | 0.08 | 1.32% | 6.06 | 6.16 | 139726 | 8536.25 | 1.61% |
| 2025-08-18 | 6.18 | 6.08 | -0.10 | -1.62% | 6.07 | 6.22 | 229357 | 14019.88 | 2.64% |
| 2025-08-15 | 6.07 | 6.18 | 0.08 | 1.31% | 6.07 | 6.20 | 115132 | 7098.10 | 1.32% |
| 2025-08-14 | 6.23 | 6.10 | -0.11 | -1.77% | 6.10 | 6.36 | 162751 | 10082.36 | 1.87% |
| 2025-08-13 | 6.09 | 6.21 | 0.12 | 1.97% | 6.09 | 6.21 | 127584 | 7861.68 | 1.47% |
| 2025-08-12 | 6.14 | 6.09 | -0.05 | -0.81% | 6.09 | 6.14 | 76790 | 4687.90 | 0.88% |
| 2025-08-11 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 96970 | 5939.28 | 1.12% |
| 2025-08-08 | 6.09 | 6.14 | 0.05 | 0.82% | 6.07 | 6.16 | 102458 | 6280.70 | 1.18% |
| 2025-08-07 | 6.08 | 6.09 | 0.01 | 0.16% | 6.02 | 6.10 | 105607 | 6411.94 | 1.21% |
| 2025-08-06 | 6.05 | 6.08 | 0.04 | 0.66% | 6.02 | 6.11 | 114462 | 6961.92 | 1.32% |
| 2025-08-05 | 6.02 | 6.04 | 0.03 | 0.50% | 5.99 | 6.06 | 96669 | 5826.50 | 1.11% |
| 2025-08-04 | 5.90 | 6.01 | 0.09 | 1.52% | 5.89 | 6.05 | 132513 | 7916.59 | 1.52% |
| 2025-08-01 | 5.89 | 5.92 | 0.01 | 0.17% | 5.88 | 5.95 | 81852 | 4841.40 | 0.94% |
| 2025-07-31 | 6.06 | 5.91 | -0.04 | -0.67% | 5.91 | 6.08 | 167785 | 10008.66 | 1.93% |
| 2025-07-30 | 5.97 | 5.95 | -0.02 | -0.34% | 5.90 | 6.00 | 92494 | 5505.93 | 1.06% |
| 2025-07-29 | 6.02 | 5.97 | -0.04 | -0.67% | 5.92 | 6.03 | 97700 | 5829.77 | 1.12% |
| 2025-07-28 | 6.06 | 6.01 | -0.05 | -0.83% | 6.00 | 6.07 | 89524 | 5390.39 | 1.03% |
| 2025-07-25 | 6.06 | 6.06 | 0.01 | 0.17% | 6.03 | 6.08 | 78394 | 4751.36 | 0.90% |
| 2025-07-24 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.08 | 127774 | 7725.38 | 1.47% |
| 2025-07-23 | 6.07 | 6.06 | -0.02 | -0.33% | 6.04 | 6.11 | 97925 | 5954.33 | 1.13% |
| 2025-07-22 | 6.05 | 6.08 | 0.05 | 0.83% | 6.01 | 6.09 | 103971 | 6294.86 | 1.20% |
| 2025-07-21 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.05 | 102154 | 6151.05 | 1.18% |
| 2025-07-18 | 5.92 | 6.00 | 0.09 | 1.52% | 5.90 | 6.02 | 121752 | 7271.63 | 1.40% |
| 2025-07-17 | 5.90 | 5.91 | 0.00 | 0.00% | 5.88 | 5.93 | 53403 | 3157.62 | 0.61% |
| 2025-07-16 | 5.92 | 5.91 | -0.02 | -0.34% | 5.88 | 5.94 | 54957 | 3248.66 | 0.63% |
| 2025-07-15 | 5.98 | 5.93 | -0.03 | -0.50% | 5.88 | 6.03 | 89062 | 5287.93 | 1.02% |
| 2025-07-14 | 5.91 | 5.96 | 0.04 | 0.68% | 5.91 | 6.02 | 103405 | 6190.14 | 1.19% |
| 2025-07-11 | 5.86 | 5.92 | 0.05 | 0.85% | 5.85 | 5.95 | 107781 | 6366.70 | 1.24% |
| 2025-07-10 | 5.85 | 5.87 | 0.03 | 0.51% | 5.81 | 5.88 | 67638 | 3954.83 | 0.78% |
| 2025-07-09 | 5.90 | 5.84 | -0.04 | -0.68% | 5.83 | 5.91 | 73123 | 4289.03 | 0.84% |
| 2025-07-08 | 5.85 | 5.88 | 0.03 | 0.51% | 5.85 | 5.89 | 66769 | 3923.64 | 0.77% |
| 2025-07-07 | 5.80 | 5.85 | 0.02 | 0.34% | 5.80 | 5.86 | 51708 | 3017.80 | 0.60% |
| 2025-07-04 | 5.86 | 5.83 | -0.04 | -0.68% | 5.81 | 5.86 | 58835 | 3433.04 | 0.68% |
| 2025-07-03 | 5.90 | 5.87 | -0.02 | -0.34% | 5.82 | 5.92 | 71007 | 4161.52 | 0.82% |
| 2025-07-02 | 5.85 | 5.89 | 0.03 | 0.51% | 5.82 | 5.90 | 86738 | 5096.34 | 1.00% |
| 2025-07-01 | 5.83 | 5.86 | 0.03 | 0.51% | 5.79 | 5.87 | 72482 | 4222.11 | 0.83% |
| 2025-06-30 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.88 | 71712 | 4182.83 | 0.82% |
| 2025-06-27 | 5.76 | 5.84 | 0.08 | 1.39% | 5.76 | 5.85 | 102583 | 5975.72 | 1.18% |
| 2025-06-26 | 5.78 | 5.76 | 0.01 | 0.17% | 5.74 | 5.79 | 72605 | 4186.71 | 0.84% |
| 2025-06-25 | 5.73 | 5.75 | 0.06 | 1.05% | 5.70 | 5.77 | 74744 | 4294.04 | 0.86% |
| 2025-06-24 | 5.59 | 5.69 | 0.11 | 1.97% | 5.55 | 5.69 | 53608 | 3031.20 | 0.62% |
| 2025-06-23 | 5.54 | 5.58 | 0.03 | 0.54% | 5.49 | 5.59 | 55177 | 3058.73 | 0.63% |
| 2025-06-20 | 5.56 | 5.55 | -0.03 | -0.54% | 5.53 | 5.62 | 46200 | 2570.92 | 0.53% |
| 2025-06-19 | 5.68 | 5.58 | -0.09 | -1.59% | 5.56 | 5.69 | 64151 | 3595.57 | 0.74% |
| 2025-06-18 | 5.71 | 5.67 | -0.06 | -1.05% | 5.64 | 5.74 | 52542 | 2980.49 | 0.60% |
| 2025-06-17 | 5.76 | 5.73 | -0.01 | -0.17% | 5.70 | 5.77 | 57174 | 3277.40 | 0.66% |
| 2025-06-16 | 5.73 | 5.74 | -0.02 | -0.35% | 5.70 | 5.84 | 79225 | 4564.90 | 0.91% |
| 2025-06-13 | 5.73 | 5.76 | 0.02 | 0.35% | 5.71 | 5.78 | 92111 | 5298.25 | 1.06% |
| 2025-06-12 | 5.72 | 5.74 | 0.02 | 0.35% | 5.68 | 5.75 | 59956 | 3431.04 | 0.69% |
| 2025-06-11 | 5.63 | 5.72 | 0.07 | 1.24% | 5.63 | 5.74 | 94206 | 5381.70 | 1.08% |
| 2025-06-10 | 5.73 | 5.65 | -0.09 | -1.57% | 5.59 | 5.77 | 122304 | 6932.23 | 1.41% |
| 2025-06-09 | 5.75 | 5.74 | -0.01 | -0.17% | 5.70 | 5.76 | 78993 | 4523.07 | 0.91% |
| 2025-06-06 | 5.81 | 5.75 | -0.05 | -0.86% | 5.73 | 5.85 | 109487 | 6329.76 | 1.26% |
| 2025-06-05 | 5.82 | 5.80 | -0.04 | -0.68% | 5.78 | 5.84 | 55361 | 3214.02 | 0.64% |
| 2025-06-04 | 5.77 | 5.84 | 0.08 | 1.39% | 5.76 | 5.85 | 47327 | 2753.30 | 0.54% |
| 2025-06-03 | 5.75 | 5.76 | -0.02 | -0.35% | 5.72 | 5.79 | 46880 | 2699.80 | 0.54% |
| 2025-05-30 | 5.82 | 5.78 | -0.03 | -0.52% | 5.77 | 5.83 | 44385 | 2573.91 | 0.51% |
| 2025-05-29 | 5.85 | 5.81 | 0.00 | 0.00% | 5.75 | 5.85 | 76524 | 4452.64 | 0.88% |
| 2025-05-28 | 5.90 | 6.01 | 0.08 | 1.35% | 5.90 | 6.07 | 91258 | 5456.03 | 1.05% |
| 2025-05-27 | 5.96 | 5.93 | -0.04 | -0.67% | 5.90 | 5.97 | 45739 | 2708.73 | 0.53% |
| 2025-05-26 | 5.95 | 5.97 | 0.01 | 0.17% | 5.93 | 6.02 | 38232 | 2284.24 | 0.44% |
| 2025-05-23 | 5.97 | 5.96 | -0.02 | -0.33% | 5.95 | 6.03 | 55886 | 3351.44 | 0.64% |
| 2025-05-22 | 6.06 | 5.98 | -0.08 | -1.32% | 5.97 | 6.09 | 61668 | 3710.47 | 0.71% |
| 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% |
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。
