| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.56 | 6.64 | 0.02 | 0.30% | 6.49 | 6.65 | 151242 | 9980.49 | 1.74% |
| 2025-10-09 | 6.45 | 6.62 | 0.23 | 3.60% | 6.39 | 6.62 | 240204 | 15729.32 | 2.76% |
| 2025-09-30 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.47 | 103967 | 6639.11 | 1.19% |
| 2025-09-29 | 6.33 | 6.39 | 0.10 | 1.59% | 6.21 | 6.40 | 137328 | 8692.58 | 1.58% |
| 2025-09-26 | 6.25 | 6.29 | 0.02 | 0.32% | 6.22 | 6.38 | 108518 | 6854.69 | 1.25% |
| 2025-09-25 | 6.38 | 6.27 | -0.10 | -1.57% | 6.26 | 6.49 | 163939 | 10375.17 | 1.88% |
| 2025-09-24 | 6.41 | 6.37 | -0.12 | -1.85% | 6.27 | 6.53 | 214266 | 13634.15 | 2.46% |
| 2025-09-23 | 6.69 | 6.49 | -0.19 | -2.84% | 6.30 | 6.71 | 249582 | 16085.69 | 2.87% |
| 2025-09-22 | 6.81 | 6.78 | -0.08 | -1.17% | 6.70 | 6.88 | 231382 | 15667.94 | 2.66% |
| 2025-09-19 | 6.58 | 6.86 | 0.24 | 3.63% | 6.52 | 6.88 | 311230 | 20897.05 | 3.57% |
| 2025-09-18 | 6.81 | 6.62 | -0.23 | -3.36% | 6.52 | 6.84 | 298942 | 20070.77 | 3.43% |
| 2025-09-17 | 6.53 | 6.85 | 0.30 | 4.58% | 6.53 | 6.88 | 396968 | 26924.30 | 4.56% |
| 2025-09-16 | 6.45 | 6.55 | 0.11 | 1.71% | 6.37 | 6.57 | 152668 | 9873.86 | 1.76% |
| 2025-09-15 | 6.50 | 6.44 | -0.14 | -2.13% | 6.40 | 6.57 | 170898 | 11012.82 | 1.97% |
| 2025-09-12 | 6.48 | 6.58 | 0.09 | 1.39% | 6.47 | 6.62 | 192236 | 12612.41 | 2.21% |
| 2025-09-11 | 6.42 | 6.49 | 0.05 | 0.78% | 6.36 | 6.50 | 137988 | 8889.73 | 1.59% |
| 2025-09-10 | 6.54 | 6.44 | -0.10 | -1.53% | 6.41 | 6.59 | 158868 | 10286.61 | 1.83% |
| 2025-09-09 | 6.58 | 6.54 | -0.04 | -0.61% | 6.52 | 6.64 | 165455 | 10880.30 | 1.90% |
| 2025-09-08 | 6.56 | 6.58 | -0.01 | -0.15% | 6.50 | 6.62 | 162266 | 10626.85 | 1.87% |
| 2025-09-05 | 6.54 | 6.59 | 0.01 | 0.15% | 6.48 | 6.60 | 182880 | 11987.39 | 2.10% |
| 2025-09-04 | 6.37 | 6.58 | 0.22 | 3.46% | 6.37 | 6.61 | 278017 | 18074.06 | 3.20% |
| 2025-09-03 | 6.59 | 6.36 | -0.08 | -1.24% | 6.32 | 6.66 | 212271 | 13718.71 | 2.44% |
| 2025-09-02 | 6.48 | 6.44 | -0.05 | -0.77% | 6.30 | 6.50 | 209192 | 13359.11 | 2.41% |
| 2025-09-01 | 6.51 | 6.49 | 0.01 | 0.15% | 6.43 | 6.55 | 182684 | 11860.78 | 2.10% |
| 2025-08-29 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.64 | 225868 | 14762.06 | 2.60% |
| 2025-08-28 | 6.60 | 6.61 | 0.00 | 0.00% | 6.42 | 6.67 | 346917 | 22739.67 | 3.99% |
| 2025-08-27 | 6.78 | 6.61 | -0.20 | -2.94% | 6.59 | 6.88 | 435549 | 29425.22 | 5.01% |
| 2025-08-26 | 6.89 | 6.81 | -0.25 | -3.54% | 6.73 | 6.91 | 547531 | 37310.00 | 6.30% |
| 2025-08-25 | 6.77 | 7.06 | 0.36 | 5.37% | 6.58 | 7.32 | 896337 | 61594.32 | 10.31% |
| 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% |
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。
