| 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 | 18.17 | 18.09 | 0.01 | 0.06% | 17.99 | 18.28 | 15231 | 2757.46 | 0.77% |
| 2025-12-11 | 18.68 | 18.08 | -0.45 | -2.43% | 18.07 | 18.68 | 16698 | 3055.06 | 0.84% |
| 2025-12-10 | 18.45 | 18.53 | -0.02 | -0.11% | 18.27 | 18.57 | 14215 | 2616.17 | 0.72% |
| 2025-12-09 | 18.54 | 18.55 | -0.09 | -0.48% | 18.46 | 18.70 | 16671 | 3094.75 | 0.84% |
| 2025-12-08 | 18.50 | 18.64 | 0.26 | 1.41% | 18.42 | 18.69 | 17416 | 3236.40 | 0.88% |
| 2025-12-05 | 18.28 | 18.38 | 0.19 | 1.04% | 18.01 | 18.50 | 16702 | 3046.42 | 0.84% |
| 2025-12-04 | 18.45 | 18.19 | -0.26 | -1.41% | 17.80 | 18.50 | 22886 | 4145.87 | 1.15% |
| 2025-12-03 | 18.65 | 18.45 | -0.19 | -1.02% | 18.32 | 18.65 | 18016 | 3319.10 | 0.91% |
| 2025-12-02 | 19.04 | 18.64 | -0.41 | -2.15% | 18.47 | 19.32 | 26196 | 4896.05 | 1.32% |
| 2025-12-01 | 19.04 | 19.05 | 0.16 | 0.85% | 18.80 | 19.06 | 19780 | 3744.70 | 1.00% |
| 2025-11-28 | 18.65 | 18.89 | 0.29 | 1.56% | 18.51 | 18.90 | 16705 | 3139.21 | 0.84% |
| 2025-11-27 | 18.46 | 18.60 | 0.17 | 0.92% | 18.43 | 18.74 | 16912 | 3145.85 | 0.85% |
| 2025-11-26 | 18.69 | 18.43 | -0.24 | -1.29% | 18.38 | 18.82 | 21181 | 3930.32 | 1.07% |
| 2025-11-25 | 18.72 | 18.67 | 0.03 | 0.16% | 18.61 | 18.86 | 20882 | 3916.62 | 1.05% |
| 2025-11-24 | 18.48 | 18.64 | 0.25 | 1.36% | 18.28 | 18.82 | 28457 | 5278.35 | 1.43% |
| 2025-11-21 | 19.07 | 18.39 | -0.87 | -4.52% | 17.91 | 19.09 | 56006 | 10313.56 | 2.82% |
| 2025-11-20 | 19.54 | 19.26 | -0.29 | -1.48% | 19.17 | 19.86 | 28993 | 5616.35 | 1.46% |
| 2025-11-19 | 19.93 | 19.55 | -0.38 | -1.91% | 19.45 | 20.40 | 35176 | 6949.58 | 1.77% |
| 2025-11-18 | 20.03 | 19.93 | -0.24 | -1.19% | 19.65 | 20.20 | 39299 | 7788.20 | 1.98% |
| 2025-11-17 | 20.40 | 20.17 | -0.52 | -2.51% | 20.00 | 20.78 | 48199 | 9737.90 | 2.43% |
| 2025-11-14 | 20.50 | 20.69 | -0.09 | -0.43% | 20.34 | 21.39 | 63920 | 13305.54 | 3.22% |
| 2025-11-13 | 21.04 | 20.78 | -0.26 | -1.24% | 20.51 | 21.43 | 75850 | 15747.59 | 3.82% |
| 2025-11-12 | 21.18 | 21.04 | -0.36 | -1.68% | 20.41 | 21.57 | 104859 | 21947.85 | 5.28% |
| 2025-11-11 | 20.55 | 21.40 | 0.83 | 4.04% | 20.50 | 21.41 | 121921 | 25849.80 | 6.14% |
| 2025-11-10 | 20.22 | 20.57 | 0.36 | 1.78% | 20.13 | 20.86 | 68315 | 14061.60 | 3.44% |
| 2025-11-07 | 19.92 | 20.21 | 0.16 | 0.80% | 19.80 | 20.38 | 41204 | 8337.00 | 2.07% |
| 2025-11-06 | 20.10 | 20.05 | -0.11 | -0.55% | 19.90 | 20.47 | 38746 | 7765.70 | 1.95% |
| 2025-11-05 | 20.10 | 20.16 | -0.09 | -0.44% | 19.90 | 20.48 | 38294 | 7745.56 | 1.93% |
| 2025-11-04 | 20.28 | 20.25 | -0.03 | -0.15% | 19.82 | 20.38 | 31375 | 6302.75 | 1.58% |
| 2025-11-03 | 19.80 | 20.28 | 0.48 | 2.42% | 19.80 | 20.28 | 47888 | 9634.59 | 2.41% |
| 2025-10-31 | 19.63 | 19.80 | 0.03 | 0.15% | 19.62 | 20.60 | 47368 | 9493.85 | 2.38% |
| 2025-10-30 | 19.75 | 19.77 | 0.00 | 0.00% | 19.39 | 19.77 | 35075 | 6868.54 | 1.77% |
| 2025-10-29 | 19.45 | 19.77 | 0.34 | 1.75% | 19.26 | 19.95 | 44300 | 8686.21 | 2.23% |
| 2025-10-28 | 19.39 | 19.43 | -0.03 | -0.15% | 19.31 | 19.63 | 23368 | 4543.70 | 1.18% |
| 2025-10-27 | 19.74 | 19.46 | -0.52 | -2.60% | 19.38 | 20.02 | 44954 | 8801.59 | 2.26% |
| 2025-10-24 | 20.19 | 19.98 | -0.18 | -0.89% | 19.85 | 20.30 | 26571 | 5317.95 | 1.34% |
| 2025-10-23 | 19.97 | 20.16 | 0.20 | 1.00% | 19.63 | 20.18 | 25561 | 5097.24 | 1.29% |
| 2025-10-22 | 19.87 | 19.96 | 0.08 | 0.40% | 19.72 | 20.14 | 23377 | 4679.57 | 1.18% |
| 2025-10-21 | 19.69 | 19.88 | 0.17 | 0.86% | 19.61 | 19.90 | 26814 | 5310.37 | 1.35% |
| 2025-10-20 | 19.63 | 19.71 | 0.10 | 0.51% | 19.53 | 19.84 | 17502 | 3439.65 | 0.88% |
| 2025-10-17 | 19.99 | 19.61 | -0.46 | -2.29% | 19.50 | 20.13 | 28244 | 5578.83 | 1.42% |
| 2025-10-16 | 20.20 | 20.07 | -0.22 | -1.08% | 19.83 | 20.30 | 40280 | 8061.97 | 2.03% |
| 2025-10-15 | 20.01 | 20.29 | 0.23 | 1.15% | 19.83 | 20.48 | 50146 | 10151.28 | 2.52% |
| 2025-10-14 | 20.00 | 20.06 | 0.18 | 0.91% | 19.80 | 20.63 | 57266 | 11596.77 | 2.88% |
| 2025-10-13 | 19.15 | 19.88 | -0.07 | -0.35% | 18.78 | 19.88 | 29900 | 5811.48 | 1.51% |
| 2025-10-10 | 20.04 | 19.95 | -0.09 | -0.45% | 19.81 | 20.18 | 26127 | 5206.84 | 1.32% |
| 2025-10-09 | 19.90 | 20.04 | 0.08 | 0.40% | 19.71 | 20.10 | 30237 | 6032.23 | 1.52% |
| 2025-09-30 | 19.97 | 19.96 | -0.01 | -0.05% | 19.82 | 20.19 | 33916 | 6778.44 | 1.71% |
| 2025-09-29 | 19.67 | 19.97 | 0.30 | 1.53% | 19.46 | 20.04 | 32563 | 6453.77 | 1.64% |
| 2025-09-26 | 19.82 | 19.67 | -0.28 | -1.40% | 19.67 | 20.05 | 28852 | 5725.97 | 1.45% |
| 2025-09-25 | 20.20 | 19.95 | -0.13 | -0.65% | 19.75 | 20.25 | 43114 | 8618.52 | 2.17% |
| 2025-09-24 | 19.64 | 20.08 | 0.46 | 2.34% | 19.48 | 20.17 | 50515 | 10026.58 | 2.54% |
| 2025-09-23 | 19.62 | 19.62 | -0.22 | -1.11% | 19.18 | 19.96 | 51338 | 10014.76 | 2.58% |
| 2025-09-22 | 20.20 | 19.84 | -0.37 | -1.83% | 19.40 | 20.20 | 64136 | 12671.24 | 3.23% |
| 2025-09-19 | 20.92 | 20.21 | -0.99 | -4.67% | 20.10 | 21.12 | 76595 | 15729.76 | 3.86% |
| 2025-09-18 | 22.08 | 21.20 | -1.07 | -4.80% | 20.81 | 22.28 | 114037 | 24393.45 | 5.74% |
| 2025-09-17 | 22.22 | 22.27 | 0.08 | 0.36% | 22.06 | 22.48 | 65902 | 14715.91 | 3.32% |
| 2025-09-16 | 22.30 | 22.19 | -0.12 | -0.54% | 22.00 | 22.31 | 47905 | 10602.43 | 2.41% |
| 2025-09-15 | 22.57 | 22.31 | -0.26 | -1.15% | 22.00 | 22.75 | 59876 | 13379.89 | 3.01% |
| 2025-09-12 | 22.48 | 22.57 | 0.08 | 0.36% | 22.00 | 22.79 | 92260 | 20639.00 | 4.64% |
| 2025-09-11 | 22.06 | 22.49 | 0.13 | 0.58% | 22.06 | 22.60 | 73041 | 16283.60 | 3.68% |
| 2025-09-10 | 22.65 | 22.36 | -0.29 | -1.28% | 22.05 | 22.65 | 64797 | 14417.54 | 3.26% |
| 2025-09-09 | 22.66 | 22.65 | -0.27 | -1.18% | 22.40 | 23.17 | 89215 | 20251.97 | 4.49% |
| 2025-09-08 | 22.63 | 22.92 | -0.15 | -0.65% | 22.29 | 22.99 | 140346 | 31736.45 | 7.07% |
| 2025-09-05 | 22.00 | 23.07 | 1.09 | 4.96% | 21.99 | 23.07 | 200100 | 45356.10 | 10.07% |
| 2025-09-04 | 21.90 | 21.98 | 0.32 | 1.48% | 21.30 | 22.45 | 134104 | 29592.39 | 6.75% |
| 2025-09-03 | 21.30 | 21.66 | 0.33 | 1.55% | 20.99 | 21.80 | 99544 | 21342.87 | 5.01% |
| 2025-09-02 | 21.54 | 21.33 | -0.04 | -0.19% | 21.01 | 21.85 | 79843 | 17094.92 | 4.02% |
| 2025-09-01 | 21.20 | 21.37 | 0.35 | 1.67% | 20.88 | 21.42 | 55884 | 11812.25 | 2.81% |
| 2025-08-29 | 21.14 | 21.02 | -0.11 | -0.52% | 20.90 | 21.31 | 55973 | 11788.03 | 2.82% |
| 2025-08-28 | 21.20 | 21.13 | -0.36 | -1.68% | 20.51 | 21.37 | 99337 | 20829.33 | 5.00% |
| 2025-08-27 | 22.14 | 21.49 | -0.78 | -3.50% | 20.91 | 22.48 | 124228 | 27071.04 | 6.25% |
| 2025-08-26 | 22.84 | 22.27 | -0.53 | -2.32% | 22.20 | 22.90 | 98392 | 22102.85 | 4.95% |
| 2025-08-25 | 22.72 | 22.80 | -0.04 | -0.18% | 22.51 | 22.97 | 126617 | 28761.84 | 6.37% |
| 2025-08-22 | 22.48 | 22.84 | -0.45 | -1.93% | 22.48 | 23.20 | 176863 | 40346.23 | 8.90% |
| 2025-08-21 | 22.02 | 23.29 | 0.29 | 1.26% | 22.00 | 24.21 | 293704 | 66710.53 | 14.79% |
| 2025-08-20 | 22.80 | 23.00 | 1.13 | 5.17% | 22.80 | 24.06 | 349318 | 81458.48 | 17.59% |
| 2025-08-19 | 21.61 | 21.87 | 0.10 | 0.46% | 21.49 | 22.00 | 90786 | 19750.03 | 4.57% |
| 2025-08-18 | 21.70 | 21.77 | 0.32 | 1.49% | 21.61 | 21.98 | 103831 | 22634.11 | 5.23% |
| 2025-08-15 | 20.72 | 21.45 | 0.63 | 3.03% | 20.67 | 21.60 | 113286 | 24142.89 | 5.70% |
亚玛顿(002623)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。
