| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
