| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 5.83 | 5.83 | 0.01 | 0.17% | 5.73 | 5.87 | 84759 | 4913.71 | 0.98% |
| 2025-01-14 | 5.69 | 5.82 | 0.13 | 2.28% | 5.66 | 5.83 | 107517 | 6202.12 | 1.24% |
| 2025-01-13 | 5.56 | 5.69 | 0.08 | 1.43% | 5.46 | 5.71 | 79364 | 4455.90 | 0.91% |
| 2025-01-10 | 5.75 | 5.61 | -0.10 | -1.75% | 5.61 | 5.79 | 70004 | 3984.11 | 0.81% |
| 2025-01-09 | 5.68 | 5.71 | 0.01 | 0.18% | 5.62 | 5.79 | 78331 | 4486.49 | 0.90% |
| 2025-01-08 | 5.86 | 5.70 | -0.15 | -2.56% | 5.56 | 5.86 | 163512 | 9260.27 | 1.88% |
| 2025-01-07 | 5.90 | 5.85 | -0.02 | -0.34% | 5.80 | 5.95 | 101202 | 5922.05 | 1.16% |
| 2025-01-06 | 5.90 | 5.87 | -0.03 | -0.51% | 5.77 | 6.02 | 100574 | 5946.10 | 1.16% |
| 2025-01-03 | 6.10 | 5.90 | -0.18 | -2.96% | 5.88 | 6.17 | 106988 | 6439.72 | 1.23% |
| 2025-01-02 | 6.13 | 6.08 | -0.08 | -1.30% | 6.02 | 6.27 | 130098 | 8013.72 | 1.50% |
| 2024-12-31 | 6.36 | 6.16 | -0.23 | -3.60% | 6.14 | 6.39 | 119390 | 7435.76 | 1.38% |
| 2024-12-30 | 6.40 | 6.39 | -0.06 | -0.93% | 6.31 | 6.43 | 72261 | 4612.42 | 0.83% |
| 2024-12-27 | 6.50 | 6.45 | -0.02 | -0.31% | 6.41 | 6.65 | 133915 | 8699.14 | 1.54% |
| 2024-12-26 | 6.36 | 6.47 | 0.11 | 1.73% | 6.35 | 6.49 | 91111 | 5873.38 | 1.05% |
| 2024-12-25 | 6.42 | 6.36 | -0.06 | -0.93% | 6.20 | 6.43 | 112407 | 7079.42 | 1.30% |
| 2024-12-24 | 6.37 | 6.42 | 0.07 | 1.10% | 6.28 | 6.47 | 118613 | 7572.12 | 1.37% |
| 2024-12-23 | 6.56 | 6.35 | -0.23 | -3.50% | 6.31 | 6.68 | 208566 | 13481.97 | 2.40% |
| 2024-12-20 | 6.54 | 6.58 | 0.00 | 0.00% | 6.54 | 6.71 | 156824 | 10356.58 | 1.81% |
| 2024-12-19 | 6.68 | 6.58 | -0.16 | -2.37% | 6.48 | 6.68 | 204834 | 13405.34 | 2.36% |
| 2024-12-18 | 6.44 | 6.74 | 0.24 | 3.69% | 6.43 | 6.88 | 335857 | 22589.47 | 3.87% |
| 2024-12-17 | 6.46 | 6.50 | -0.03 | -0.46% | 6.42 | 6.68 | 265157 | 17366.25 | 3.06% |
| 2024-12-16 | 6.41 | 6.53 | 0.14 | 2.19% | 6.30 | 6.59 | 235748 | 15204.83 | 2.72% |
| 2024-12-13 | 6.65 | 6.39 | -0.29 | -4.34% | 6.39 | 6.66 | 333437 | 21656.68 | 3.84% |
| 2024-12-12 | 6.50 | 6.68 | 0.24 | 3.73% | 6.42 | 6.75 | 393467 | 25997.05 | 4.53% |
| 2024-12-11 | 6.09 | 6.44 | 0.34 | 5.57% | 6.08 | 6.45 | 389873 | 24656.84 | 4.49% |
| 2024-12-10 | 6.29 | 6.10 | -0.05 | -0.81% | 6.07 | 6.30 | 233437 | 14405.09 | 2.69% |
| 2024-12-09 | 6.21 | 6.15 | -0.09 | -1.44% | 6.10 | 6.31 | 238266 | 14721.55 | 2.75% |
| 2024-12-06 | 6.30 | 6.24 | -0.05 | -0.79% | 6.13 | 6.32 | 414847 | 25882.36 | 4.78% |
| 2024-12-05 | 5.95 | 6.29 | 0.33 | 5.54% | 5.92 | 6.48 | 515578 | 32138.34 | 5.94% |
| 2024-12-04 | 5.96 | 5.96 | -0.02 | -0.33% | 5.92 | 6.05 | 161572 | 9672.93 | 1.86% |
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。
