| 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 | 10.39 | 10.42 | 0.24 | 2.36% | 10.25 | 10.45 | 135300 | 14041.72 | 2.70% |
| 2026-02-02 | 10.48 | 10.18 | -0.38 | -3.60% | 10.14 | 10.60 | 173349 | 17973.22 | 3.46% |
| 2026-01-30 | 10.30 | 10.56 | 0.20 | 1.93% | 10.22 | 10.69 | 226818 | 23714.46 | 4.53% |
| 2026-01-29 | 10.50 | 10.36 | -0.12 | -1.15% | 10.33 | 10.77 | 232230 | 24516.31 | 4.64% |
| 2026-01-28 | 10.66 | 10.48 | -0.18 | -1.69% | 10.45 | 10.76 | 164648 | 17382.29 | 3.29% |
| 2026-01-27 | 10.56 | 10.66 | 0.06 | 0.57% | 10.21 | 10.68 | 228958 | 23975.09 | 4.58% |
| 2026-01-26 | 10.92 | 10.60 | -0.32 | -2.93% | 10.51 | 10.96 | 250573 | 26746.77 | 5.01% |
| 2026-01-23 | 10.84 | 10.92 | 0.09 | 0.83% | 10.74 | 10.92 | 226430 | 24516.52 | 4.52% |
| 2026-01-22 | 11.00 | 10.83 | -0.09 | -0.82% | 10.81 | 11.08 | 249276 | 27172.16 | 4.98% |
| 2026-01-21 | 10.76 | 10.92 | 0.07 | 0.65% | 10.71 | 10.99 | 250990 | 27387.53 | 5.02% |
| 2026-01-20 | 10.83 | 10.85 | 0.03 | 0.28% | 10.73 | 10.98 | 270416 | 29354.62 | 5.40% |
| 2026-01-19 | 10.84 | 10.82 | 0.09 | 0.84% | 10.77 | 11.03 | 344489 | 37428.15 | 6.88% |
| 2026-01-16 | 10.53 | 10.73 | 0.26 | 2.48% | 10.47 | 10.75 | 372973 | 39739.46 | 7.45% |
| 2026-01-15 | 10.30 | 10.47 | 0.08 | 0.77% | 10.25 | 10.47 | 186568 | 19327.80 | 3.73% |
| 2026-01-14 | 10.36 | 10.39 | 0.03 | 0.29% | 10.20 | 10.52 | 259235 | 26964.40 | 5.18% |
| 2026-01-13 | 10.54 | 10.36 | -0.19 | -1.80% | 10.33 | 10.59 | 245544 | 25661.35 | 4.91% |
| 2026-01-12 | 10.50 | 10.55 | 0.05 | 0.48% | 10.45 | 10.57 | 269702 | 28335.14 | 5.39% |
| 2026-01-09 | 10.43 | 10.50 | -0.02 | -0.19% | 10.38 | 10.55 | 219560 | 22991.46 | 4.39% |
| 2026-01-08 | 10.35 | 10.52 | 0.13 | 1.25% | 10.30 | 10.61 | 235028 | 24702.94 | 4.70% |
| 2026-01-07 | 10.30 | 10.39 | 0.13 | 1.27% | 10.27 | 10.49 | 275947 | 28639.47 | 5.51% |
| 2026-01-06 | 10.19 | 10.26 | 0.07 | 0.69% | 10.17 | 10.35 | 168558 | 17313.85 | 3.37% |
| 2026-01-05 | 10.16 | 10.19 | 0.07 | 0.69% | 10.12 | 10.22 | 139441 | 14191.91 | 2.79% |
| 2025-12-31 | 10.15 | 10.12 | 0.00 | 0.00% | 10.01 | 10.18 | 110920 | 11188.57 | 2.22% |
| 2025-12-30 | 10.00 | 10.12 | 0.12 | 1.20% | 9.91 | 10.14 | 133466 | 13456.07 | 2.67% |
| 2025-12-29 | 9.99 | 10.00 | 0.02 | 0.20% | 9.96 | 10.07 | 110841 | 11092.40 | 2.22% |
| 2025-12-26 | 10.08 | 9.98 | -0.13 | -1.29% | 9.97 | 10.13 | 139967 | 14043.69 | 2.80% |
| 2025-12-25 | 10.03 | 10.11 | 0.14 | 1.40% | 10.01 | 10.15 | 127332 | 12842.48 | 2.54% |
| 2025-12-24 | 9.77 | 9.97 | 0.15 | 1.53% | 9.77 | 10.02 | 127343 | 12650.97 | 2.54% |
| 2025-12-23 | 9.86 | 9.82 | -0.04 | -0.41% | 9.77 | 9.91 | 96068 | 9439.20 | 1.92% |
| 2025-12-22 | 9.80 | 9.86 | 0.09 | 0.92% | 9.76 | 9.96 | 112121 | 11083.96 | 2.24% |
| 2025-12-19 | 9.72 | 9.77 | 0.10 | 1.03% | 9.69 | 9.81 | 115729 | 11306.89 | 2.31% |
| 2025-12-18 | 9.56 | 9.67 | 0.01 | 0.10% | 9.55 | 9.81 | 123928 | 12060.39 | 2.48% |
| 2025-12-17 | 9.61 | 9.66 | 0.05 | 0.52% | 9.42 | 9.67 | 146851 | 14015.74 | 2.93% |
| 2025-12-16 | 9.88 | 9.61 | -0.35 | -3.51% | 9.61 | 9.89 | 182789 | 17717.60 | 3.65% |
| 2025-12-15 | 9.81 | 9.96 | 0.06 | 0.61% | 9.69 | 10.17 | 287462 | 28476.34 | 5.74% |
| 2025-12-12 | 9.98 | 9.90 | -0.08 | -0.80% | 9.82 | 10.00 | 272100 | 26896.67 | 5.44% |
| 2025-12-11 | 10.35 | 9.98 | -0.32 | -3.11% | 9.97 | 10.36 | 280728 | 28312.66 | 5.61% |
| 2025-12-10 | 10.39 | 10.30 | -0.16 | -1.53% | 10.19 | 10.44 | 162828 | 16763.86 | 3.25% |
| 2025-12-09 | 10.49 | 10.46 | -0.11 | -1.04% | 10.44 | 10.62 | 105474 | 11082.66 | 2.11% |
| 2025-12-08 | 10.52 | 10.57 | 0.05 | 0.48% | 10.49 | 10.63 | 146218 | 15438.00 | 2.92% |
| 2025-12-05 | 10.28 | 10.52 | 0.25 | 2.43% | 10.21 | 10.53 | 150964 | 15742.16 | 3.02% |
| 2025-12-04 | 10.25 | 10.27 | 0.04 | 0.39% | 10.12 | 10.38 | 134512 | 13822.95 | 2.69% |
| 2025-12-03 | 10.41 | 10.23 | -0.18 | -1.73% | 10.20 | 10.45 | 118161 | 12132.48 | 2.36% |
| 2025-12-02 | 10.39 | 10.41 | -0.16 | -1.51% | 10.38 | 10.56 | 143332 | 14952.31 | 2.86% |
| 2025-12-01 | 10.27 | 10.57 | 0.24 | 2.32% | 10.26 | 10.70 | 206029 | 21653.38 | 4.12% |
| 2025-11-28 | 10.26 | 10.33 | 0.07 | 0.68% | 10.17 | 10.35 | 97733 | 10046.94 | 1.95% |
| 2025-11-27 | 10.14 | 10.26 | 0.11 | 1.08% | 10.11 | 10.36 | 113830 | 11706.14 | 2.27% |
| 2025-11-26 | 10.30 | 10.15 | -0.20 | -1.93% | 10.12 | 10.35 | 112285 | 11500.37 | 2.24% |
| 2025-11-25 | 10.31 | 10.35 | 0.11 | 1.07% | 10.27 | 10.45 | 135645 | 14065.39 | 2.71% |
| 2025-11-24 | 10.20 | 10.24 | 0.13 | 1.29% | 10.09 | 10.30 | 130355 | 13281.24 | 2.60% |
| 2025-11-21 | 10.32 | 10.11 | -0.32 | -3.07% | 10.08 | 10.47 | 196118 | 20063.30 | 3.92% |
| 2025-11-20 | 10.63 | 10.43 | -0.13 | -1.23% | 10.38 | 10.68 | 144434 | 15179.52 | 2.89% |
| 2025-11-19 | 10.89 | 10.56 | -0.35 | -3.21% | 10.50 | 10.93 | 199571 | 21239.46 | 3.99% |
| 2025-11-18 | 11.00 | 10.91 | -0.13 | -1.18% | 10.71 | 11.25 | 236534 | 25848.95 | 4.73% |
| 2025-11-17 | 10.98 | 11.04 | 0.05 | 0.45% | 10.93 | 11.06 | 153574 | 16888.53 | 3.07% |
| 2025-11-14 | 11.14 | 10.99 | -0.26 | -2.31% | 10.95 | 11.16 | 235309 | 26017.56 | 4.70% |
| 2025-11-13 | 11.27 | 11.25 | -0.08 | -0.71% | 11.20 | 11.38 | 237353 | 26788.93 | 4.74% |
| 2025-11-12 | 11.30 | 11.33 | -0.04 | -0.35% | 11.10 | 11.49 | 302508 | 33985.05 | 6.05% |
| 2025-11-11 | 11.33 | 11.37 | 0.14 | 1.25% | 11.23 | 11.59 | 475045 | 54263.18 | 9.49% |
| 2025-11-10 | 11.39 | 11.23 | -0.17 | -1.49% | 11.15 | 11.42 | 358693 | 40304.02 | 7.17% |
| 2025-11-07 | 11.20 | 11.40 | 0.07 | 0.62% | 11.10 | 11.51 | 740498 | 83397.09 | 14.80% |
| 2025-11-06 | 11.01 | 11.33 | 0.74 | 6.99% | 10.81 | 11.65 | 1135102 | 129244.97 | 22.68% |
| 2025-11-05 | 10.52 | 10.59 | -0.11 | -1.03% | 10.45 | 10.67 | 148430 | 15690.74 | 2.97% |
| 2025-11-04 | 10.88 | 10.70 | -0.23 | -2.10% | 10.63 | 10.93 | 169996 | 18284.07 | 3.40% |
| 2025-11-03 | 10.69 | 10.93 | 0.22 | 2.05% | 10.53 | 10.99 | 246326 | 26501.31 | 4.92% |
| 2025-10-31 | 10.72 | 10.71 | -0.06 | -0.56% | 10.68 | 10.86 | 154334 | 16597.45 | 3.08% |
| 2025-10-30 | 10.84 | 10.77 | -0.07 | -0.65% | 10.70 | 11.00 | 199225 | 21637.96 | 3.98% |
| 2025-10-29 | 10.80 | 10.84 | -0.03 | -0.28% | 10.76 | 10.95 | 165942 | 17961.79 | 3.32% |
| 2025-10-28 | 10.72 | 10.87 | -0.03 | -0.28% | 10.72 | 10.93 | 195411 | 21228.94 | 3.91% |
| 2025-10-27 | 10.88 | 10.90 | 0.19 | 1.77% | 10.76 | 11.07 | 263231 | 28709.23 | 5.26% |
| 2025-10-24 | 10.45 | 10.71 | 0.30 | 2.88% | 10.45 | 10.79 | 249211 | 26588.38 | 4.98% |
| 2025-10-23 | 10.32 | 10.41 | 0.05 | 0.48% | 10.16 | 10.42 | 143993 | 14784.92 | 2.88% |
| 2025-10-22 | 10.41 | 10.36 | -0.15 | -1.43% | 10.31 | 10.50 | 146958 | 15276.97 | 2.94% |
| 2025-10-21 | 10.21 | 10.51 | 0.35 | 3.44% | 10.12 | 10.54 | 245462 | 25473.88 | 4.91% |
| 2025-10-20 | 10.12 | 10.16 | 0.19 | 1.91% | 10.05 | 10.21 | 166512 | 16875.00 | 3.33% |
| 2025-10-17 | 10.42 | 9.97 | -0.44 | -4.23% | 9.97 | 10.44 | 243076 | 24643.54 | 4.86% |
| 2025-10-16 | 10.50 | 10.41 | -0.17 | -1.61% | 10.40 | 10.63 | 171689 | 18007.27 | 3.43% |
| 2025-10-15 | 10.52 | 10.58 | 0.11 | 1.05% | 10.38 | 10.58 | 188781 | 19792.92 | 3.77% |
| 2025-10-14 | 11.05 | 10.47 | -0.53 | -4.82% | 10.47 | 11.10 | 333962 | 35726.48 | 6.67% |
| 2025-10-13 | 10.42 | 11.00 | -0.02 | -0.18% | 10.42 | 11.05 | 265736 | 28705.56 | 5.31% |
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。
