| 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 | 7.48 | 7.49 | 0.09 | 1.22% | 7.30 | 7.52 | 210864 | 15657.36 | 2.42% |
| 2026-02-02 | 7.56 | 7.40 | -0.34 | -4.39% | 7.39 | 7.69 | 278958 | 21018.29 | 3.20% |
| 2026-01-30 | 7.77 | 7.74 | -0.16 | -2.03% | 7.49 | 7.82 | 392732 | 30144.94 | 4.50% |
| 2026-01-29 | 8.07 | 7.90 | -0.10 | -1.25% | 7.76 | 8.08 | 465938 | 36872.23 | 5.34% |
| 2026-01-28 | 7.76 | 8.00 | 0.22 | 2.83% | 7.63 | 8.08 | 502814 | 39914.00 | 5.77% |
| 2026-01-27 | 7.75 | 7.78 | -0.02 | -0.26% | 7.53 | 7.86 | 313653 | 24112.55 | 3.60% |
| 2026-01-26 | 7.90 | 7.80 | -0.11 | -1.39% | 7.72 | 7.94 | 387761 | 30335.08 | 4.45% |
| 2026-01-23 | 7.67 | 7.91 | 0.27 | 3.53% | 7.55 | 7.99 | 543564 | 42411.18 | 6.24% |
| 2026-01-22 | 7.39 | 7.64 | 0.19 | 2.55% | 7.38 | 7.67 | 317346 | 24065.79 | 3.64% |
| 2026-01-21 | 7.35 | 7.45 | 0.05 | 0.68% | 7.28 | 7.52 | 230741 | 17095.83 | 2.65% |
| 2026-01-20 | 7.41 | 7.40 | -0.01 | -0.13% | 7.24 | 7.47 | 246897 | 18141.54 | 2.83% |
| 2026-01-19 | 7.18 | 7.41 | 0.20 | 2.77% | 7.12 | 7.45 | 357027 | 26205.23 | 4.10% |
| 2026-01-16 | 7.32 | 7.21 | -0.06 | -0.83% | 7.18 | 7.41 | 275281 | 20005.56 | 3.16% |
| 2026-01-15 | 7.15 | 7.27 | 0.14 | 1.96% | 7.13 | 7.33 | 384003 | 27840.96 | 4.40% |
| 2026-01-14 | 7.11 | 7.13 | 0.06 | 0.85% | 7.02 | 7.22 | 313800 | 22345.40 | 3.60% |
| 2026-01-13 | 7.29 | 7.07 | -0.22 | -3.02% | 7.05 | 7.29 | 279421 | 19969.87 | 3.21% |
| 2026-01-12 | 7.25 | 7.29 | 0.11 | 1.53% | 7.13 | 7.32 | 344867 | 24946.28 | 3.96% |
| 2026-01-09 | 7.09 | 7.18 | 0.08 | 1.13% | 7.06 | 7.29 | 284758 | 20481.16 | 3.27% |
| 2026-01-08 | 7.03 | 7.10 | 0.04 | 0.57% | 7.00 | 7.14 | 236253 | 16659.42 | 2.71% |
| 2026-01-07 | 7.13 | 7.06 | -0.08 | -1.12% | 7.02 | 7.14 | 200433 | 14186.04 | 2.30% |
| 2026-01-06 | 7.07 | 7.14 | 0.10 | 1.42% | 7.03 | 7.22 | 281093 | 20062.96 | 3.22% |
| 2026-01-05 | 7.10 | 7.04 | -0.04 | -0.56% | 6.99 | 7.14 | 237516 | 16721.12 | 2.73% |
| 2025-12-31 | 7.13 | 7.08 | -0.05 | -0.70% | 7.03 | 7.17 | 193532 | 13703.97 | 2.22% |
| 2025-12-30 | 7.00 | 7.13 | 0.07 | 0.99% | 6.94 | 7.20 | 271948 | 19353.91 | 3.12% |
| 2025-12-29 | 7.10 | 7.06 | 0.01 | 0.14% | 7.00 | 7.14 | 251300 | 17762.00 | 2.88% |
| 2025-12-26 | 7.01 | 7.05 | 0.04 | 0.57% | 6.94 | 7.12 | 318553 | 22467.22 | 3.66% |
| 2025-12-25 | 6.85 | 7.01 | 0.19 | 2.79% | 6.73 | 7.09 | 352789 | 24387.93 | 4.05% |
| 2025-12-24 | 6.76 | 6.82 | 0.11 | 1.64% | 6.66 | 6.84 | 234416 | 15822.51 | 2.69% |
| 2025-12-23 | 6.72 | 6.71 | -0.05 | -0.74% | 6.64 | 6.85 | 194142 | 13084.78 | 2.23% |
| 2025-12-22 | 6.78 | 6.76 | 0.03 | 0.45% | 6.73 | 6.90 | 216906 | 14754.72 | 2.49% |
| 2025-12-19 | 6.67 | 6.73 | 0.10 | 1.51% | 6.66 | 6.90 | 252033 | 17025.09 | 2.89% |
| 2025-12-18 | 6.60 | 6.63 | -0.06 | -0.90% | 6.58 | 6.73 | 181242 | 12079.83 | 2.08% |
| 2025-12-17 | 6.79 | 6.69 | -0.09 | -1.33% | 6.50 | 6.82 | 263760 | 17473.00 | 3.03% |
| 2025-12-16 | 7.01 | 6.78 | -0.22 | -3.14% | 6.74 | 7.05 | 293728 | 20031.46 | 3.37% |
| 2025-12-15 | 6.71 | 7.00 | 0.21 | 3.09% | 6.67 | 7.23 | 544606 | 38378.27 | 6.25% |
| 2025-12-12 | 6.73 | 6.79 | 0.11 | 1.65% | 6.61 | 6.85 | 660703 | 44312.04 | 7.58% |
| 2025-12-11 | 6.97 | 6.68 | -0.26 | -3.75% | 6.66 | 7.01 | 335171 | 22702.58 | 3.85% |
| 2025-12-10 | 7.10 | 6.94 | -0.22 | -3.07% | 6.91 | 7.17 | 304306 | 21286.21 | 3.49% |
| 2025-12-09 | 7.38 | 7.16 | -0.26 | -3.50% | 7.06 | 7.38 | 396070 | 28372.01 | 4.55% |
| 2025-12-08 | 7.44 | 7.42 | -0.01 | -0.13% | 7.28 | 7.47 | 296899 | 21882.82 | 3.41% |
| 2025-12-05 | 7.32 | 7.43 | 0.11 | 1.50% | 7.28 | 7.51 | 350207 | 25977.98 | 4.02% |
| 2025-12-04 | 7.30 | 7.32 | -0.09 | -1.21% | 7.21 | 7.37 | 312601 | 22840.74 | 3.59% |
| 2025-12-03 | 7.19 | 7.41 | 0.23 | 3.20% | 7.12 | 7.62 | 586819 | 43346.35 | 6.74% |
| 2025-12-02 | 7.33 | 7.18 | -0.04 | -0.55% | 7.07 | 7.33 | 495773 | 35517.98 | 5.69% |
| 2025-12-01 | 6.61 | 7.22 | 0.66 | 10.06% | 6.60 | 7.22 | 287776 | 20337.61 | 3.30% |
| 2025-11-28 | 6.51 | 6.56 | 0.05 | 0.77% | 6.44 | 6.58 | 80296 | 5242.88 | 0.92% |
| 2025-11-27 | 6.72 | 6.51 | -0.17 | -2.54% | 6.49 | 6.72 | 173846 | 11407.75 | 2.00% |
| 2025-11-26 | 6.85 | 6.68 | -0.15 | -2.20% | 6.67 | 6.90 | 138503 | 9362.08 | 1.59% |
| 2025-11-25 | 6.78 | 6.83 | 0.08 | 1.19% | 6.75 | 6.93 | 143387 | 9836.35 | 1.65% |
| 2025-11-24 | 6.68 | 6.75 | 0.07 | 1.05% | 6.65 | 6.81 | 158670 | 10690.36 | 1.82% |
| 2025-11-21 | 7.01 | 6.68 | -0.47 | -6.57% | 6.65 | 7.10 | 333049 | 22675.86 | 3.82% |
| 2025-11-20 | 6.94 | 7.15 | 0.21 | 3.03% | 6.93 | 7.43 | 307731 | 22010.75 | 3.53% |
| 2025-11-19 | 7.03 | 6.94 | -0.25 | -3.48% | 6.88 | 7.16 | 288540 | 20118.47 | 3.31% |
| 2025-11-18 | 7.20 | 7.19 | -0.03 | -0.42% | 7.12 | 7.45 | 359039 | 26099.48 | 4.12% |
| 2025-11-17 | 7.07 | 7.22 | 0.11 | 1.55% | 6.97 | 7.36 | 304407 | 21917.90 | 3.49% |
| 2025-11-14 | 6.98 | 7.11 | 0.10 | 1.43% | 6.93 | 7.20 | 203993 | 14493.67 | 2.34% |
| 2025-11-13 | 7.05 | 7.01 | -0.07 | -0.99% | 6.96 | 7.10 | 161846 | 11352.72 | 1.86% |
| 2025-11-12 | 6.88 | 7.08 | 0.20 | 2.91% | 6.84 | 7.18 | 269601 | 18962.68 | 3.10% |
| 2025-11-11 | 6.95 | 6.88 | -0.09 | -1.29% | 6.84 | 6.98 | 134492 | 9240.85 | 1.54% |
| 2025-11-10 | 6.95 | 6.97 | 0.01 | 0.14% | 6.89 | 6.99 | 150190 | 10413.29 | 1.72% |
| 2025-11-07 | 7.02 | 6.96 | -0.10 | -1.42% | 6.92 | 7.02 | 171049 | 11908.76 | 1.96% |
| 2025-11-06 | 6.79 | 7.06 | 0.27 | 3.98% | 6.77 | 7.08 | 336147 | 23467.99 | 3.86% |
| 2025-11-05 | 6.68 | 6.79 | 0.05 | 0.74% | 6.63 | 6.82 | 171568 | 11579.35 | 1.97% |
| 2025-11-04 | 6.68 | 6.74 | 0.05 | 0.75% | 6.64 | 6.78 | 143654 | 9658.30 | 1.65% |
| 2025-11-03 | 6.64 | 6.69 | 0.03 | 0.45% | 6.55 | 6.70 | 114331 | 7567.68 | 1.31% |
| 2025-10-31 | 6.73 | 6.66 | -0.08 | -1.19% | 6.63 | 6.74 | 113291 | 7549.53 | 1.30% |
| 2025-10-30 | 6.77 | 6.74 | -0.06 | -0.88% | 6.66 | 6.82 | 157651 | 10630.01 | 1.81% |
| 2025-10-29 | 6.68 | 6.80 | 0.11 | 1.64% | 6.56 | 6.80 | 168458 | 11298.45 | 1.93% |
| 2025-10-28 | 6.67 | 6.69 | -0.04 | -0.59% | 6.60 | 6.78 | 122213 | 8195.23 | 1.40% |
| 2025-10-27 | 6.78 | 6.73 | -0.01 | -0.15% | 6.68 | 6.80 | 143272 | 9638.60 | 1.64% |
| 2025-10-24 | 6.90 | 6.74 | -0.08 | -1.17% | 6.71 | 6.91 | 166010 | 11251.20 | 1.91% |
| 2025-10-23 | 6.66 | 6.82 | 0.12 | 1.79% | 6.66 | 6.83 | 215994 | 14638.50 | 2.48% |
| 2025-10-22 | 6.63 | 6.70 | 0.02 | 0.30% | 6.59 | 6.72 | 117136 | 7812.10 | 1.34% |
| 2025-10-21 | 6.58 | 6.68 | 0.09 | 1.37% | 6.55 | 6.70 | 128164 | 8537.84 | 1.47% |
| 2025-10-20 | 6.46 | 6.59 | 0.16 | 2.49% | 6.41 | 6.64 | 126489 | 8274.35 | 1.45% |
| 2025-10-17 | 6.57 | 6.43 | -0.15 | -2.28% | 6.41 | 6.67 | 131140 | 8530.24 | 1.51% |
| 2025-10-16 | 6.69 | 6.58 | -0.12 | -1.79% | 6.53 | 6.75 | 125178 | 8295.18 | 1.44% |
| 2025-10-15 | 6.63 | 6.70 | 0.06 | 0.90% | 6.61 | 6.74 | 138671 | 9268.10 | 1.59% |
| 2025-10-14 | 6.78 | 6.64 | -0.12 | -1.78% | 6.60 | 6.82 | 207101 | 13876.66 | 2.38% |
| 2025-10-13 | 6.51 | 6.76 | 0.12 | 1.81% | 6.38 | 6.77 | 236920 | 15649.49 | 2.72% |
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。
