| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.83 | 14.83 | -0.09 | -0.60% | 14.69 | 15.00 | 18647 | 2762.81 | 0.94% |
| 2025-04-02 | 14.93 | 14.92 | -0.01 | -0.07% | 14.83 | 15.18 | 13896 | 2082.73 | 0.70% |
| 2025-04-01 | 14.80 | 14.93 | 0.25 | 1.70% | 14.60 | 15.08 | 19060 | 2846.89 | 0.96% |
| 2025-03-31 | 15.01 | 14.68 | -0.33 | -2.20% | 14.54 | 15.18 | 26758 | 3966.46 | 1.35% |
| 2025-03-28 | 15.28 | 15.01 | -0.25 | -1.64% | 14.96 | 15.39 | 25058 | 3789.91 | 1.26% |
| 2025-03-27 | 15.55 | 15.26 | -0.38 | -2.43% | 15.11 | 15.63 | 32810 | 5007.94 | 1.65% |
| 2025-03-26 | 15.02 | 15.64 | 0.59 | 3.92% | 14.97 | 15.75 | 49927 | 7737.29 | 2.51% |
| 2025-03-25 | 14.91 | 15.05 | 0.09 | 0.60% | 14.86 | 15.31 | 29732 | 4469.73 | 1.50% |
| 2025-03-24 | 15.50 | 14.96 | -0.54 | -3.48% | 14.68 | 15.58 | 37274 | 5590.04 | 1.88% |
| 2025-03-21 | 15.63 | 15.50 | -0.16 | -1.02% | 15.40 | 15.70 | 20109 | 3125.99 | 1.01% |
| 2025-03-20 | 15.72 | 15.66 | 0.03 | 0.19% | 15.59 | 15.78 | 16811 | 2637.46 | 0.85% |
| 2025-03-19 | 15.70 | 15.63 | -0.09 | -0.57% | 15.51 | 15.76 | 22022 | 3444.13 | 1.11% |
| 2025-03-18 | 15.60 | 15.72 | 0.07 | 0.45% | 15.60 | 15.80 | 16946 | 2660.42 | 0.85% |
| 2025-03-17 | 15.54 | 15.65 | 0.19 | 1.23% | 15.48 | 15.70 | 24715 | 3860.80 | 1.24% |
| 2025-03-14 | 15.21 | 15.46 | 0.25 | 1.64% | 15.11 | 15.53 | 28178 | 4327.49 | 1.42% |
| 2025-03-13 | 15.24 | 15.21 | -0.06 | -0.39% | 15.04 | 15.32 | 19288 | 2920.45 | 0.97% |
| 2025-03-12 | 15.19 | 15.27 | 0.08 | 0.53% | 15.06 | 15.34 | 22267 | 3386.60 | 1.12% |
| 2025-03-11 | 15.10 | 15.19 | -0.04 | -0.26% | 14.93 | 15.19 | 20100 | 3025.64 | 1.01% |
| 2025-03-10 | 15.08 | 15.23 | 0.18 | 1.20% | 15.02 | 15.29 | 23624 | 3587.83 | 1.19% |
| 2025-03-07 | 15.38 | 15.05 | -0.30 | -1.95% | 14.93 | 15.38 | 32042 | 4828.64 | 1.61% |
| 2025-03-06 | 15.27 | 15.35 | 0.17 | 1.12% | 15.09 | 15.45 | 23149 | 3538.87 | 1.17% |
| 2025-03-05 | 15.54 | 15.18 | -0.35 | -2.25% | 15.02 | 15.60 | 31324 | 4754.27 | 1.58% |
| 2025-03-04 | 15.38 | 15.53 | 0.15 | 0.98% | 15.25 | 15.54 | 15884 | 2453.69 | 0.80% |
| 2025-03-03 | 15.19 | 15.38 | 0.19 | 1.25% | 15.19 | 15.70 | 28185 | 4379.90 | 1.42% |
| 2025-02-28 | 15.53 | 15.19 | -0.34 | -2.19% | 15.11 | 15.66 | 24893 | 3821.21 | 1.25% |
| 2025-02-27 | 15.79 | 15.53 | -0.26 | -1.65% | 15.35 | 15.87 | 24384 | 3788.29 | 1.23% |
| 2025-02-26 | 15.49 | 15.79 | 0.30 | 1.94% | 15.48 | 15.82 | 28837 | 4517.59 | 1.45% |
| 2025-02-25 | 15.22 | 15.49 | 0.10 | 0.65% | 15.21 | 15.57 | 23180 | 3581.48 | 1.17% |
| 2025-02-24 | 15.33 | 15.39 | 0.02 | 0.13% | 15.18 | 15.51 | 25034 | 3846.11 | 1.26% |
| 2025-02-21 | 15.40 | 15.37 | -0.03 | -0.19% | 15.26 | 15.50 | 22079 | 3395.78 | 1.11% |
| 2025-02-20 | 15.43 | 15.40 | -0.03 | -0.19% | 15.22 | 15.43 | 15887 | 2434.12 | 0.80% |
| 2025-02-19 | 15.15 | 15.43 | 0.29 | 1.92% | 15.15 | 15.54 | 20408 | 3142.72 | 1.03% |
| 2025-02-18 | 15.55 | 15.14 | -0.35 | -2.26% | 15.08 | 15.74 | 27922 | 4305.13 | 1.41% |
| 2025-02-17 | 15.24 | 15.49 | 0.28 | 1.84% | 15.15 | 15.54 | 23052 | 3536.88 | 1.16% |
| 2025-02-14 | 15.17 | 15.21 | 0.06 | 0.40% | 15.12 | 15.36 | 15432 | 2350.82 | 0.78% |
| 2025-02-13 | 15.39 | 15.15 | -0.24 | -1.56% | 15.11 | 15.45 | 15587 | 2373.47 | 0.78% |
| 2025-02-12 | 15.38 | 15.39 | -0.01 | -0.06% | 15.23 | 15.56 | 15836 | 2429.61 | 0.80% |
| 2025-02-11 | 15.55 | 15.40 | -0.15 | -0.96% | 15.30 | 15.55 | 12779 | 1962.93 | 0.64% |
| 2025-02-10 | 15.62 | 15.55 | -0.08 | -0.51% | 15.35 | 15.65 | 20427 | 3161.08 | 1.03% |
| 2025-02-07 | 15.26 | 15.63 | 0.50 | 3.30% | 15.10 | 15.82 | 33853 | 5290.95 | 1.70% |
| 2025-02-06 | 14.80 | 15.13 | 0.43 | 2.93% | 14.63 | 15.47 | 20491 | 3061.33 | 1.03% |
| 2025-02-05 | 14.54 | 14.70 | 0.16 | 1.10% | 14.52 | 14.80 | 10058 | 1476.00 | 0.51% |
| 2025-01-27 | 14.86 | 14.54 | -0.31 | -2.09% | 14.43 | 14.98 | 14482 | 2127.25 | 0.73% |
| 2025-01-24 | 14.59 | 14.85 | 0.20 | 1.37% | 14.51 | 14.85 | 11158 | 1648.01 | 0.56% |
| 2025-01-23 | 14.65 | 14.65 | 0.12 | 0.83% | 14.57 | 14.95 | 14601 | 2158.34 | 0.74% |
| 2025-01-22 | 14.66 | 14.53 | -0.16 | -1.09% | 14.42 | 14.79 | 11843 | 1720.22 | 0.60% |
| 2025-01-21 | 14.97 | 14.69 | -0.26 | -1.74% | 14.66 | 15.10 | 11398 | 1682.84 | 0.57% |
| 2025-01-20 | 14.93 | 14.95 | 0.02 | 0.13% | 14.82 | 15.07 | 9301 | 1394.39 | 0.47% |
| 2025-01-17 | 15.00 | 14.93 | -0.13 | -0.86% | 14.83 | 15.19 | 10261 | 1533.55 | 0.52% |
| 2025-01-16 | 15.05 | 15.06 | 0.01 | 0.07% | 14.93 | 15.30 | 15174 | 2290.80 | 0.76% |
| 2025-01-15 | 14.88 | 15.05 | 0.26 | 1.76% | 14.74 | 15.31 | 23065 | 3476.95 | 1.16% |
| 2025-01-14 | 14.45 | 14.79 | 0.47 | 3.28% | 14.38 | 14.84 | 12322 | 1805.08 | 0.62% |
| 2025-01-13 | 14.30 | 14.32 | -0.05 | -0.35% | 14.05 | 14.42 | 8586 | 1226.89 | 0.43% |
| 2025-01-10 | 14.82 | 14.37 | -0.47 | -3.17% | 14.37 | 14.99 | 11397 | 1666.00 | 0.57% |
| 2025-01-09 | 14.77 | 14.84 | -0.05 | -0.34% | 14.77 | 15.08 | 11038 | 1646.99 | 0.56% |
| 2025-01-08 | 15.00 | 14.89 | -0.11 | -0.73% | 14.56 | 15.04 | 10392 | 1542.02 | 0.52% |
| 2025-01-07 | 14.97 | 15.00 | 0.22 | 1.49% | 14.64 | 15.00 | 10435 | 1549.44 | 0.53% |
| 2025-01-06 | 14.60 | 14.78 | 0.14 | 0.96% | 14.34 | 14.93 | 14005 | 2059.74 | 0.71% |
| 2025-01-03 | 15.12 | 14.64 | -0.45 | -2.98% | 14.63 | 15.24 | 15412 | 2295.87 | 0.78% |
| 2025-01-02 | 15.40 | 15.09 | -0.34 | -2.20% | 15.00 | 15.58 | 15973 | 2440.09 | 0.80% |
| 2024-12-31 | 15.81 | 15.43 | -0.38 | -2.40% | 15.40 | 16.08 | 14672 | 2297.31 | 0.74% |
| 2024-12-30 | 15.96 | 15.81 | -0.15 | -0.94% | 15.61 | 15.96 | 9792 | 1545.56 | 0.49% |
| 2024-12-27 | 15.67 | 15.96 | 0.21 | 1.33% | 15.67 | 16.14 | 14286 | 2275.78 | 0.72% |
| 2024-12-26 | 15.70 | 15.75 | 0.05 | 0.32% | 15.64 | 15.90 | 12851 | 2026.50 | 0.65% |
| 2024-12-25 | 16.10 | 15.70 | -0.34 | -2.12% | 15.56 | 16.16 | 14741 | 2317.82 | 0.74% |
| 2024-12-24 | 15.89 | 16.04 | 0.16 | 1.01% | 15.81 | 16.17 | 14773 | 2363.63 | 0.74% |
| 2024-12-23 | 16.60 | 15.88 | -0.72 | -4.34% | 15.77 | 16.74 | 26967 | 4356.89 | 1.36% |
| 2024-12-20 | 16.58 | 16.60 | -0.07 | -0.42% | 16.55 | 16.76 | 18681 | 3111.27 | 0.94% |
| 2024-12-19 | 16.49 | 16.67 | 0.08 | 0.48% | 16.34 | 16.67 | 19498 | 3218.36 | 0.98% |
| 2024-12-18 | 16.90 | 16.59 | -0.19 | -1.13% | 16.54 | 16.93 | 23157 | 3875.40 | 1.17% |
| 2024-12-17 | 17.66 | 16.78 | -0.87 | -4.93% | 16.77 | 17.74 | 32906 | 5626.55 | 1.66% |
| 2024-12-16 | 17.76 | 17.65 | -0.11 | -0.62% | 17.53 | 17.97 | 24641 | 4350.96 | 1.24% |
| 2024-12-13 | 18.30 | 17.76 | -0.60 | -3.27% | 17.74 | 18.30 | 43553 | 7806.93 | 2.19% |
| 2024-12-12 | 18.28 | 18.36 | 0.10 | 0.55% | 18.02 | 18.55 | 56949 | 10468.15 | 2.87% |
| 2024-12-11 | 18.21 | 18.26 | -0.34 | -1.83% | 18.15 | 18.59 | 66299 | 12134.53 | 3.34% |
| 2024-12-10 | 18.09 | 18.60 | 0.65 | 3.62% | 17.67 | 18.66 | 125911 | 22865.25 | 6.34% |
| 2024-12-09 | 17.13 | 17.95 | 0.82 | 4.79% | 16.95 | 18.84 | 113683 | 20457.02 | 5.72% |
| 2024-12-06 | 17.25 | 17.13 | -0.03 | -0.17% | 16.83 | 17.41 | 25293 | 4318.56 | 1.27% |
| 2024-12-05 | 16.90 | 17.16 | 0.21 | 1.24% | 16.83 | 17.25 | 21232 | 3633.04 | 1.07% |
| 2024-12-04 | 17.33 | 16.95 | -0.45 | -2.59% | 16.82 | 17.40 | 29882 | 5093.04 | 1.50% |
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。
