| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.50 | 9.39 | -0.15 | -1.57% | 9.37 | 9.66 | 238496 | 22674.63 | 4.77% |
| 2025-05-22 | 9.67 | 9.54 | -0.16 | -1.65% | 9.51 | 9.77 | 292412 | 28084.42 | 5.84% |
| 2025-05-21 | 9.86 | 9.70 | -0.41 | -4.06% | 9.69 | 9.99 | 540800 | 52878.79 | 10.80% |
| 2025-05-20 | 10.98 | 10.11 | 0.13 | 1.30% | 10.03 | 10.98 | 970622 | 100818.73 | 19.39% |
| 2025-05-19 | 9.48 | 9.98 | 0.53 | 5.61% | 9.31 | 10.17 | 681430 | 66733.98 | 13.61% |
| 2025-05-16 | 9.34 | 9.45 | 0.08 | 0.85% | 9.31 | 9.62 | 167282 | 15901.88 | 3.34% |
| 2025-05-15 | 9.52 | 9.37 | -0.22 | -2.29% | 9.35 | 9.56 | 169307 | 15917.49 | 3.38% |
| 2025-05-14 | 9.58 | 9.59 | -0.05 | -0.52% | 9.53 | 9.82 | 165876 | 15951.15 | 3.31% |
| 2025-05-13 | 9.86 | 9.64 | -0.11 | -1.13% | 9.61 | 9.90 | 192421 | 18676.57 | 3.84% |
| 2025-05-12 | 9.67 | 9.75 | 0.23 | 2.42% | 9.61 | 9.83 | 223467 | 21716.56 | 4.46% |
| 2025-05-09 | 9.75 | 9.52 | -0.24 | -2.46% | 9.50 | 9.81 | 217608 | 20898.93 | 4.35% |
| 2025-05-08 | 9.54 | 9.76 | 0.29 | 3.06% | 9.47 | 9.95 | 381893 | 37303.81 | 7.63% |
| 2025-05-07 | 9.65 | 9.47 | -0.04 | -0.42% | 9.34 | 9.68 | 236634 | 22475.00 | 4.73% |
| 2025-05-06 | 9.26 | 9.51 | 0.35 | 3.82% | 9.22 | 9.51 | 263993 | 24840.91 | 5.27% |
| 2025-04-30 | 8.92 | 9.16 | 0.26 | 2.92% | 8.91 | 9.25 | 232781 | 21263.12 | 4.65% |
| 2025-04-29 | 8.77 | 8.90 | 0.09 | 1.02% | 8.70 | 8.98 | 130731 | 11634.19 | 2.61% |
| 2025-04-28 | 8.85 | 8.81 | -0.14 | -1.56% | 8.75 | 8.99 | 157944 | 13918.06 | 3.16% |
| 2025-04-25 | 8.93 | 8.95 | 0.09 | 1.02% | 8.80 | 9.03 | 180962 | 16144.02 | 3.62% |
| 2025-04-24 | 9.01 | 8.86 | -0.40 | -4.32% | 8.80 | 9.06 | 320619 | 28648.46 | 6.41% |
| 2025-04-23 | 9.03 | 9.26 | 0.26 | 2.89% | 9.03 | 9.36 | 305598 | 28200.64 | 6.11% |
| 2025-04-22 | 9.03 | 9.00 | -0.11 | -1.21% | 8.95 | 9.11 | 170458 | 15355.83 | 3.41% |
| 2025-04-21 | 8.85 | 9.11 | 0.18 | 2.02% | 8.81 | 9.12 | 179988 | 16197.54 | 3.60% |
| 2025-04-18 | 8.90 | 8.93 | -0.01 | -0.11% | 8.78 | 9.00 | 171066 | 15206.76 | 3.42% |
| 2025-04-17 | 8.88 | 8.94 | 0.00 | 0.00% | 8.88 | 9.08 | 194602 | 17529.08 | 3.89% |
| 2025-04-16 | 9.18 | 8.94 | -0.22 | -2.40% | 8.82 | 9.26 | 267804 | 24140.54 | 5.35% |
| 2025-04-15 | 9.10 | 9.16 | 0.05 | 0.55% | 9.01 | 9.24 | 229504 | 20936.40 | 4.59% |
| 2025-04-14 | 9.20 | 9.11 | 0.11 | 1.22% | 9.08 | 9.26 | 258630 | 23701.99 | 5.17% |
| 2025-04-11 | 8.65 | 9.00 | 0.17 | 1.93% | 8.61 | 9.14 | 337390 | 30336.38 | 6.74% |
| 2025-04-10 | 8.78 | 8.83 | 0.20 | 2.32% | 8.78 | 9.12 | 413168 | 36968.10 | 8.25% |
| 2025-04-09 | 8.11 | 8.63 | 0.33 | 3.98% | 7.61 | 8.73 | 504568 | 41608.59 | 10.08% |
| 2025-04-08 | 8.65 | 8.30 | -0.58 | -6.53% | 8.10 | 8.82 | 495150 | 41719.89 | 9.89% |
| 2025-04-07 | 9.09 | 8.88 | -0.99 | -10.03% | 8.88 | 9.23 | 272905 | 24397.99 | 5.45% |
| 2025-04-03 | 10.04 | 9.87 | -0.34 | -3.33% | 9.77 | 10.21 | 403201 | 40234.88 | 8.06% |
| 2025-04-02 | 10.34 | 10.21 | -0.24 | -2.30% | 10.20 | 10.52 | 431020 | 44603.10 | 8.61% |
| 2025-04-01 | 10.14 | 10.45 | 0.37 | 3.67% | 9.94 | 10.77 | 698661 | 71964.62 | 13.96% |
| 2025-03-31 | 10.30 | 10.08 | -0.45 | -4.27% | 9.71 | 10.41 | 563459 | 56157.08 | 11.26% |
| 2025-03-28 | 10.44 | 10.53 | 0.01 | 0.10% | 10.42 | 10.98 | 565579 | 60227.68 | 11.30% |
| 2025-03-27 | 10.40 | 10.52 | 0.02 | 0.19% | 10.06 | 10.69 | 585572 | 61142.94 | 11.70% |
| 2025-03-26 | 10.32 | 10.50 | 0.28 | 2.74% | 10.21 | 10.74 | 626844 | 66054.47 | 12.52% |
| 2025-03-25 | 10.80 | 10.22 | -0.67 | -6.15% | 10.19 | 10.87 | 823807 | 86164.12 | 16.46% |
| 2025-03-24 | 11.90 | 10.89 | -1.21 | -10.00% | 10.89 | 12.04 | 1074826 | 119837.09 | 21.47% |
| 2025-03-21 | 12.99 | 12.10 | -1.02 | -7.77% | 12.01 | 13.12 | 1561912 | 194748.12 | 31.21% |
| 2025-03-20 | 11.74 | 13.12 | 1.19 | 9.97% | 11.45 | 13.12 | 2124348 | 263120.12 | 42.44% |
| 2025-03-19 | 12.25 | 11.93 | 0.27 | 2.32% | 11.83 | 12.83 | 2195033 | 272643.66 | 43.86% |
| 2025-03-18 | 10.77 | 11.66 | 1.06 | 10.00% | 10.73 | 11.66 | 1125270 | 126475.73 | 22.48% |
| 2025-03-17 | 10.53 | 10.60 | 0.07 | 0.66% | 10.36 | 10.69 | 288942 | 30350.49 | 5.77% |
| 2025-03-14 | 10.48 | 10.53 | 0.08 | 0.77% | 10.26 | 10.59 | 284474 | 29750.60 | 5.68% |
| 2025-03-13 | 10.71 | 10.45 | -0.36 | -3.33% | 10.29 | 10.78 | 421605 | 44136.55 | 8.42% |
| 2025-03-12 | 11.02 | 10.81 | -0.10 | -0.92% | 10.79 | 11.03 | 510380 | 55664.84 | 10.20% |
| 2025-03-11 | 10.65 | 10.91 | 0.02 | 0.18% | 10.65 | 11.04 | 664161 | 72168.58 | 13.27% |
| 2025-03-10 | 10.43 | 10.89 | 0.40 | 3.81% | 10.41 | 11.49 | 845821 | 91861.99 | 16.90% |
| 2025-03-07 | 10.39 | 10.49 | 0.06 | 0.58% | 10.31 | 10.57 | 385670 | 40310.31 | 7.71% |
| 2025-03-06 | 10.41 | 10.43 | 0.02 | 0.19% | 10.30 | 10.49 | 502154 | 52232.45 | 10.03% |
| 2025-03-05 | 10.05 | 10.41 | 0.38 | 3.79% | 10.00 | 10.80 | 703907 | 73775.19 | 14.06% |
| 2025-03-04 | 9.71 | 10.03 | 0.24 | 2.45% | 9.67 | 10.07 | 234622 | 23363.10 | 4.69% |
| 2025-03-03 | 9.83 | 9.79 | -0.02 | -0.20% | 9.70 | 10.02 | 222318 | 21940.22 | 4.44% |
| 2025-02-28 | 10.25 | 9.81 | -0.56 | -5.40% | 9.78 | 10.36 | 375471 | 37569.64 | 7.50% |
| 2025-02-27 | 10.58 | 10.37 | -0.27 | -2.54% | 10.14 | 10.58 | 517161 | 53499.83 | 10.33% |
| 2025-02-26 | 10.40 | 10.64 | 0.29 | 2.80% | 10.35 | 10.70 | 634754 | 67114.01 | 12.68% |
| 2025-02-25 | 10.20 | 10.35 | -0.01 | -0.10% | 10.13 | 10.58 | 586550 | 60955.99 | 11.72% |
| 2025-02-24 | 10.15 | 10.36 | 0.19 | 1.87% | 9.95 | 10.36 | 570939 | 58331.34 | 11.41% |
| 2025-02-21 | 10.18 | 10.17 | 0.00 | 0.00% | 10.03 | 10.24 | 444534 | 45054.33 | 8.88% |
| 2025-02-20 | 10.20 | 10.17 | 0.01 | 0.10% | 10.04 | 10.21 | 468052 | 47471.67 | 9.35% |
| 2025-02-19 | 9.64 | 10.16 | 0.49 | 5.07% | 9.62 | 10.18 | 703660 | 70686.02 | 14.06% |
| 2025-02-18 | 9.70 | 9.67 | -0.06 | -0.62% | 9.62 | 9.97 | 349660 | 34187.36 | 6.99% |
| 2025-02-17 | 9.44 | 9.73 | 0.26 | 2.75% | 9.44 | 9.73 | 223686 | 21551.06 | 4.47% |
| 2025-02-14 | 9.51 | 9.47 | -0.09 | -0.94% | 9.42 | 9.60 | 203036 | 19311.68 | 4.06% |
| 2025-02-13 | 9.77 | 9.56 | -0.26 | -2.65% | 9.56 | 9.82 | 261774 | 25262.96 | 5.23% |
| 2025-02-12 | 9.72 | 9.82 | 0.03 | 0.31% | 9.69 | 9.89 | 259690 | 25434.27 | 5.19% |
| 2025-02-11 | 9.92 | 9.79 | -0.12 | -1.21% | 9.74 | 9.93 | 268220 | 26270.34 | 5.36% |
| 2025-02-10 | 9.89 | 9.91 | -0.04 | -0.40% | 9.80 | 9.96 | 303400 | 29917.99 | 6.06% |
| 2025-02-07 | 9.91 | 9.95 | -0.05 | -0.50% | 9.79 | 10.06 | 459524 | 45796.57 | 9.18% |
| 2025-02-06 | 9.69 | 10.00 | 0.20 | 2.04% | 9.61 | 10.02 | 398720 | 39533.63 | 7.97% |
| 2025-02-05 | 9.61 | 9.80 | 0.22 | 2.30% | 9.58 | 9.99 | 321226 | 31270.03 | 6.42% |
| 2025-01-27 | 9.82 | 9.58 | -0.22 | -2.24% | 9.52 | 9.92 | 258002 | 24991.34 | 5.15% |
| 2025-01-24 | 9.63 | 9.80 | 0.00 | 0.00% | 9.51 | 9.83 | 361036 | 34987.76 | 7.21% |
| 2025-01-23 | 9.57 | 9.80 | 0.26 | 2.73% | 9.51 | 9.88 | 499374 | 48566.31 | 9.98% |
| 2025-01-22 | 9.35 | 9.54 | 0.10 | 1.06% | 9.25 | 9.71 | 368289 | 35041.25 | 7.36% |
| 2025-01-21 | 9.40 | 9.44 | 0.16 | 1.72% | 9.23 | 9.64 | 423655 | 39936.59 | 8.46% |
| 2025-01-20 | 9.25 | 9.28 | -0.02 | -0.22% | 9.20 | 9.39 | 408742 | 37943.09 | 8.17% |
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。
