| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.80 | 10.99 | 0.20 | 1.85% | 10.62 | 10.99 | 315008 | 34089.84 | 6.30% |
| 2025-09-15 | 10.93 | 10.79 | -0.11 | -1.01% | 10.78 | 11.12 | 253024 | 27514.92 | 5.06% |
| 2025-09-12 | 10.71 | 10.90 | 0.22 | 2.06% | 10.61 | 11.04 | 486708 | 52766.74 | 9.73% |
| 2025-09-11 | 10.52 | 10.68 | -0.16 | -1.48% | 10.33 | 10.72 | 493806 | 51856.64 | 9.87% |
| 2025-09-10 | 10.76 | 10.84 | 0.03 | 0.28% | 10.71 | 10.90 | 243778 | 26312.76 | 4.87% |
| 2025-09-09 | 11.05 | 10.81 | -0.24 | -2.17% | 10.75 | 11.05 | 317958 | 34619.16 | 6.35% |
| 2025-09-08 | 10.86 | 11.05 | 0.08 | 0.73% | 10.80 | 11.16 | 473246 | 51821.30 | 9.46% |
| 2025-09-05 | 10.61 | 10.97 | 0.21 | 1.95% | 10.51 | 10.98 | 621350 | 67251.48 | 12.42% |
| 2025-09-04 | 10.33 | 10.76 | 0.40 | 3.86% | 10.10 | 11.15 | 771805 | 82217.12 | 15.42% |
| 2025-09-03 | 10.63 | 10.36 | -0.26 | -2.45% | 10.34 | 10.76 | 350536 | 36903.67 | 7.01% |
| 2025-09-02 | 10.91 | 10.62 | -0.05 | -0.47% | 10.45 | 11.08 | 606191 | 64915.04 | 12.11% |
| 2025-09-01 | 10.67 | 10.67 | 0.09 | 0.85% | 10.56 | 10.85 | 394127 | 42031.96 | 7.88% |
| 2025-08-29 | 10.60 | 10.58 | 0.10 | 0.95% | 10.35 | 10.65 | 425575 | 44739.55 | 8.50% |
| 2025-08-28 | 10.25 | 10.48 | 0.36 | 3.56% | 10.05 | 10.78 | 501236 | 51995.13 | 10.01% |
| 2025-08-27 | 10.37 | 10.12 | -0.24 | -2.32% | 10.12 | 10.46 | 262852 | 27169.79 | 5.25% |
| 2025-08-26 | 10.28 | 10.36 | 0.05 | 0.48% | 10.20 | 10.43 | 224714 | 23208.90 | 4.49% |
| 2025-08-25 | 10.40 | 10.31 | -0.01 | -0.10% | 10.23 | 10.47 | 240548 | 24862.52 | 4.81% |
| 2025-08-22 | 10.25 | 10.32 | 0.06 | 0.58% | 10.21 | 10.33 | 195291 | 20078.38 | 3.90% |
| 2025-08-21 | 10.42 | 10.26 | -0.16 | -1.54% | 10.20 | 10.45 | 212615 | 21873.85 | 4.25% |
| 2025-08-20 | 10.32 | 10.42 | 0.04 | 0.39% | 10.26 | 10.43 | 247207 | 25591.96 | 4.94% |
| 2025-08-19 | 10.19 | 10.38 | 0.20 | 1.96% | 10.05 | 10.49 | 380324 | 39103.21 | 7.60% |
| 2025-08-18 | 10.05 | 10.18 | 0.18 | 1.80% | 10.03 | 10.28 | 243518 | 24750.48 | 4.87% |
| 2025-08-15 | 9.85 | 10.00 | 0.13 | 1.32% | 9.83 | 10.02 | 163112 | 16270.94 | 3.26% |
| 2025-08-14 | 10.07 | 9.87 | -0.21 | -2.08% | 9.84 | 10.09 | 217850 | 21688.10 | 4.35% |
| 2025-08-13 | 10.09 | 10.08 | -0.02 | -0.20% | 10.03 | 10.16 | 193438 | 19499.44 | 3.86% |
| 2025-08-12 | 10.13 | 10.10 | -0.01 | -0.10% | 10.01 | 10.29 | 248530 | 25127.62 | 4.97% |
| 2025-08-11 | 9.98 | 10.11 | 0.09 | 0.90% | 9.96 | 10.12 | 159148 | 16024.49 | 3.18% |
| 2025-08-08 | 10.04 | 10.02 | -0.05 | -0.50% | 9.97 | 10.08 | 161302 | 16163.60 | 3.22% |
| 2025-08-07 | 10.08 | 10.07 | -0.05 | -0.49% | 10.00 | 10.12 | 195161 | 19630.73 | 3.90% |
| 2025-08-06 | 10.06 | 10.12 | 0.13 | 1.30% | 10.01 | 10.14 | 262394 | 26494.82 | 5.24% |
| 2025-08-05 | 9.95 | 9.99 | 0.05 | 0.50% | 9.93 | 10.08 | 231764 | 23125.98 | 4.63% |
| 2025-08-04 | 9.63 | 9.94 | 0.29 | 3.01% | 9.57 | 10.02 | 289201 | 28537.91 | 5.78% |
| 2025-08-01 | 9.62 | 9.65 | 0.02 | 0.21% | 9.60 | 9.69 | 101219 | 9759.13 | 2.02% |
| 2025-07-31 | 9.79 | 9.63 | -0.19 | -1.93% | 9.60 | 9.87 | 160442 | 15605.73 | 3.21% |
| 2025-07-30 | 9.87 | 9.82 | -0.08 | -0.81% | 9.73 | 9.91 | 161603 | 15872.98 | 3.23% |
| 2025-07-29 | 9.84 | 9.90 | 0.03 | 0.30% | 9.79 | 9.91 | 175033 | 17248.19 | 3.50% |
| 2025-07-28 | 9.90 | 9.87 | -0.01 | -0.10% | 9.83 | 9.94 | 165193 | 16333.22 | 3.30% |
| 2025-07-25 | 9.77 | 9.88 | 0.11 | 1.13% | 9.73 | 9.90 | 221032 | 21712.08 | 4.42% |
| 2025-07-24 | 9.66 | 9.77 | 0.10 | 1.03% | 9.65 | 9.79 | 155180 | 15128.77 | 3.10% |
| 2025-07-23 | 9.69 | 9.67 | -0.06 | -0.62% | 9.64 | 9.75 | 151879 | 14711.52 | 3.03% |
| 2025-07-22 | 9.83 | 9.73 | -0.10 | -1.02% | 9.68 | 9.83 | 171255 | 16688.84 | 3.42% |
| 2025-07-21 | 9.74 | 9.83 | 0.09 | 0.92% | 9.67 | 9.83 | 173876 | 17014.83 | 3.47% |
| 2025-07-18 | 9.76 | 9.74 | -0.03 | -0.31% | 9.65 | 9.77 | 129083 | 12525.91 | 2.58% |
| 2025-07-17 | 9.69 | 9.77 | 0.08 | 0.83% | 9.63 | 9.77 | 148812 | 14474.52 | 2.97% |
| 2025-07-16 | 9.53 | 9.69 | 0.13 | 1.36% | 9.53 | 9.72 | 176380 | 17043.81 | 3.52% |
| 2025-07-15 | 9.63 | 9.56 | -0.08 | -0.83% | 9.48 | 9.65 | 132838 | 12675.84 | 2.65% |
| 2025-07-14 | 9.65 | 9.64 | 0.01 | 0.10% | 9.58 | 9.69 | 128824 | 12418.60 | 2.57% |
| 2025-07-11 | 9.54 | 9.63 | 0.06 | 0.63% | 9.47 | 9.65 | 154583 | 14818.74 | 3.09% |
| 2025-07-10 | 9.56 | 9.57 | -0.06 | -0.62% | 9.50 | 9.64 | 136033 | 13004.89 | 2.72% |
| 2025-07-09 | 9.65 | 9.63 | -0.07 | -0.72% | 9.58 | 9.73 | 185802 | 17949.37 | 3.71% |
| 2025-07-08 | 9.52 | 9.70 | 0.24 | 2.54% | 9.52 | 9.80 | 228466 | 22065.01 | 4.56% |
| 2025-07-07 | 9.45 | 9.46 | -0.06 | -0.63% | 9.41 | 9.50 | 107400 | 10155.18 | 2.15% |
| 2025-07-04 | 9.61 | 9.52 | -0.13 | -1.35% | 9.44 | 9.70 | 221498 | 21073.48 | 4.43% |
| 2025-07-03 | 9.54 | 9.65 | 0.05 | 0.52% | 9.54 | 9.73 | 204078 | 19676.35 | 4.08% |
| 2025-07-02 | 9.84 | 9.60 | -0.40 | -4.00% | 9.54 | 9.86 | 385530 | 37298.33 | 7.70% |
| 2025-07-01 | 9.89 | 10.00 | 0.45 | 4.71% | 9.72 | 10.20 | 606734 | 60370.92 | 12.12% |
| 2025-06-30 | 9.51 | 9.55 | 0.10 | 1.06% | 9.51 | 9.62 | 173711 | 16592.28 | 3.47% |
| 2025-06-27 | 9.41 | 9.45 | 0.12 | 1.29% | 9.36 | 9.51 | 204632 | 19308.57 | 4.09% |
| 2025-06-26 | 9.33 | 9.33 | -0.03 | -0.32% | 9.30 | 9.50 | 214650 | 20196.43 | 4.29% |
| 2025-06-25 | 9.30 | 9.36 | 0.03 | 0.32% | 9.25 | 9.41 | 184385 | 17196.50 | 3.68% |
| 2025-06-24 | 9.12 | 9.33 | 0.23 | 2.53% | 9.12 | 9.35 | 219859 | 20399.52 | 4.39% |
| 2025-06-23 | 8.85 | 9.10 | 0.19 | 2.13% | 8.80 | 9.11 | 129720 | 11707.60 | 2.59% |
| 2025-06-20 | 8.83 | 8.91 | 0.05 | 0.56% | 8.83 | 9.09 | 111528 | 10000.84 | 2.23% |
| 2025-06-19 | 9.00 | 8.86 | -0.20 | -2.21% | 8.85 | 9.06 | 128434 | 11480.72 | 2.57% |
| 2025-06-18 | 8.99 | 9.06 | 0.03 | 0.33% | 8.90 | 9.12 | 121682 | 10952.46 | 2.43% |
| 2025-06-17 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.07 | 75278 | 6778.67 | 1.50% |
| 2025-06-16 | 8.96 | 9.04 | 0.07 | 0.78% | 8.92 | 9.04 | 71888 | 6475.97 | 1.44% |
| 2025-06-13 | 9.13 | 8.97 | -0.21 | -2.29% | 8.96 | 9.18 | 160359 | 14494.65 | 3.20% |
| 2025-06-12 | 9.25 | 9.18 | -0.12 | -1.29% | 9.16 | 9.27 | 132835 | 12237.78 | 2.65% |
| 2025-06-11 | 9.29 | 9.30 | 0.02 | 0.22% | 9.23 | 9.40 | 117016 | 10911.33 | 2.34% |
| 2025-06-10 | 9.36 | 9.28 | -0.11 | -1.17% | 9.21 | 9.58 | 182974 | 17137.03 | 3.66% |
| 2025-06-09 | 9.32 | 9.39 | 0.05 | 0.54% | 9.31 | 9.43 | 123176 | 11549.89 | 2.46% |
| 2025-06-06 | 9.36 | 9.34 | -0.02 | -0.21% | 9.27 | 9.44 | 120752 | 11272.62 | 2.41% |
| 2025-06-05 | 9.25 | 9.36 | 0.12 | 1.30% | 9.16 | 9.36 | 157346 | 14633.48 | 3.14% |
| 2025-06-04 | 9.22 | 9.24 | 0.03 | 0.33% | 9.21 | 9.30 | 106694 | 9868.94 | 2.13% |
| 2025-06-03 | 9.05 | 9.21 | 0.01 | 0.11% | 9.03 | 9.23 | 109828 | 10075.91 | 2.19% |
| 2025-05-30 | 9.48 | 9.20 | -0.29 | -3.06% | 9.19 | 9.50 | 216968 | 20140.71 | 4.33% |
| 2025-05-29 | 9.43 | 9.56 | 0.12 | 1.27% | 9.41 | 9.58 | 193457 | 18432.92 | 3.87% |
| 2025-05-28 | 9.45 | 9.44 | 0.01 | 0.11% | 9.36 | 9.51 | 145181 | 13683.75 | 2.90% |
| 2025-05-27 | 9.46 | 9.43 | -0.08 | -0.84% | 9.36 | 9.49 | 138193 | 13018.54 | 2.76% |
亚威股份(002559)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。
