| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.22 | 23.07 | -0.15 | -0.65% | 22.80 | 23.52 | 75895 | 17555.28 | 3.82% |
| 2026-03-24 | 22.91 | 23.22 | 0.56 | 2.47% | 22.11 | 23.35 | 112803 | 25661.40 | 5.68% |
| 2026-03-23 | 23.22 | 22.66 | -1.25 | -5.23% | 22.00 | 24.35 | 145571 | 33930.11 | 7.33% |
| 2026-03-20 | 23.65 | 23.91 | 0.34 | 1.44% | 23.10 | 25.29 | 143170 | 34430.04 | 7.21% |
| 2026-03-19 | 23.73 | 23.57 | -0.59 | -2.44% | 23.30 | 23.90 | 53879 | 12694.02 | 2.71% |
| 2026-03-18 | 24.02 | 24.16 | -0.10 | -0.41% | 23.68 | 24.37 | 61643 | 14763.50 | 3.10% |
| 2026-03-17 | 24.48 | 24.26 | -0.22 | -0.90% | 23.98 | 25.12 | 76406 | 18732.38 | 3.85% |
| 2026-03-16 | 24.70 | 24.48 | -0.30 | -1.21% | 24.25 | 25.03 | 64881 | 15903.18 | 3.27% |
| 2026-03-13 | 24.81 | 24.78 | -0.15 | -0.60% | 24.62 | 25.44 | 80070 | 19982.69 | 4.03% |
| 2026-03-12 | 25.27 | 24.93 | -0.69 | -2.69% | 24.60 | 25.80 | 113718 | 28463.76 | 5.72% |
| 2026-03-11 | 25.25 | 25.62 | 0.31 | 1.22% | 25.00 | 26.33 | 213424 | 54980.94 | 10.74% |
| 2026-03-10 | 25.06 | 25.31 | 0.31 | 1.24% | 24.71 | 25.79 | 121298 | 30644.85 | 6.11% |
| 2026-03-09 | 24.45 | 25.00 | 0.01 | 0.04% | 24.23 | 25.14 | 105984 | 26159.24 | 5.34% |
| 2026-03-06 | 25.11 | 24.99 | -0.10 | -0.40% | 24.52 | 25.60 | 80323 | 20108.54 | 4.04% |
| 2026-03-05 | 25.97 | 25.09 | -0.22 | -0.87% | 24.83 | 25.97 | 68808 | 17259.95 | 3.46% |
| 2026-03-04 | 24.76 | 25.31 | -0.03 | -0.12% | 24.76 | 25.99 | 92469 | 23500.77 | 4.66% |
| 2026-03-03 | 26.98 | 25.34 | -1.54 | -5.73% | 25.20 | 27.66 | 129017 | 33669.86 | 6.50% |
| 2026-03-02 | 26.56 | 26.88 | -0.88 | -3.17% | 26.56 | 28.28 | 155891 | 42527.30 | 7.85% |
| 2026-02-27 | 27.28 | 27.76 | 0.31 | 1.13% | 27.05 | 28.97 | 205172 | 57719.97 | 10.33% |
| 2026-02-26 | 27.60 | 27.45 | -0.65 | -2.31% | 27.09 | 27.82 | 123867 | 33932.80 | 6.24% |
| 2026-02-25 | 29.02 | 28.10 | -0.94 | -3.24% | 27.50 | 29.45 | 186264 | 52638.84 | 9.38% |
| 2026-02-24 | 29.86 | 29.04 | -0.40 | -1.36% | 28.10 | 30.20 | 208457 | 60165.50 | 10.49% |
| 2026-02-13 | 31.36 | 29.44 | -2.44 | -7.65% | 29.04 | 32.21 | 232381 | 69266.16 | 11.70% |
| 2026-02-12 | 32.24 | 31.88 | -0.59 | -1.82% | 30.95 | 33.24 | 230150 | 73237.23 | 11.59% |
| 2026-02-11 | 31.50 | 32.47 | 1.17 | 3.74% | 30.00 | 33.95 | 297117 | 96024.21 | 14.96% |
| 2026-02-10 | 31.17 | 31.30 | 0.33 | 1.07% | 29.70 | 32.95 | 341923 | 107388.47 | 17.21% |
| 2026-02-09 | 29.22 | 30.97 | 2.82 | 10.02% | 29.12 | 30.97 | 141619 | 42695.58 | 7.13% |
| 2026-02-06 | 25.92 | 28.15 | 1.29 | 4.80% | 25.55 | 29.50 | 277483 | 77360.59 | 13.97% |
| 2026-02-05 | 27.16 | 26.86 | -1.60 | -5.62% | 25.62 | 28.33 | 338262 | 91320.34 | 17.03% |
| 2026-02-04 | 25.80 | 28.46 | 2.59 | 10.01% | 25.70 | 28.46 | 204552 | 56152.11 | 10.30% |
| 2026-02-03 | 24.39 | 25.87 | 1.80 | 7.48% | 23.62 | 26.45 | 301395 | 76595.78 | 15.17% |
| 2026-02-02 | 24.49 | 24.07 | -0.41 | -1.67% | 23.88 | 26.16 | 213420 | 53058.34 | 10.74% |
| 2026-01-30 | 24.80 | 24.48 | -1.27 | -4.93% | 23.60 | 25.68 | 205845 | 50285.14 | 10.36% |
| 2026-01-29 | 23.35 | 25.75 | 1.57 | 6.49% | 23.22 | 26.50 | 360477 | 90253.37 | 18.15% |
| 2026-01-28 | 23.58 | 24.18 | 0.68 | 2.89% | 22.83 | 25.24 | 313260 | 75334.54 | 15.77% |
| 2026-01-27 | 21.04 | 23.50 | 0.72 | 3.16% | 21.04 | 25.00 | 431160 | 98181.58 | 21.71% |
| 2026-01-26 | 20.98 | 22.78 | 2.07 | 10.00% | 20.78 | 22.78 | 447279 | 98662.07 | 22.52% |
| 2026-01-23 | 18.90 | 20.71 | 1.88 | 9.98% | 18.90 | 20.71 | 142576 | 28591.24 | 7.18% |
| 2026-01-22 | 18.39 | 18.83 | 0.42 | 2.28% | 18.26 | 18.86 | 36284 | 6768.64 | 1.83% |
| 2026-01-21 | 18.15 | 18.41 | 0.04 | 0.22% | 18.13 | 18.52 | 24040 | 4418.23 | 1.21% |
| 2026-01-20 | 18.81 | 18.37 | -0.45 | -2.39% | 18.12 | 19.12 | 50628 | 9349.01 | 2.55% |
| 2026-01-19 | 18.58 | 18.82 | 0.22 | 1.18% | 18.44 | 18.85 | 35317 | 6604.43 | 1.78% |
| 2026-01-16 | 18.53 | 18.60 | 0.06 | 0.32% | 18.33 | 18.75 | 31379 | 5814.38 | 1.58% |
| 2026-01-15 | 18.55 | 18.54 | 0.02 | 0.11% | 18.33 | 18.78 | 24841 | 4592.37 | 1.25% |
| 2026-01-14 | 18.73 | 18.52 | -0.21 | -1.12% | 18.30 | 18.90 | 43820 | 8167.09 | 2.21% |
| 2026-01-13 | 19.01 | 18.73 | -0.01 | -0.05% | 18.50 | 19.06 | 48368 | 9055.92 | 2.43% |
| 2026-01-12 | 18.32 | 18.74 | 0.30 | 1.63% | 18.30 | 19.09 | 48743 | 9167.23 | 2.45% |
| 2026-01-09 | 18.61 | 18.44 | -0.04 | -0.22% | 18.20 | 18.61 | 35336 | 6499.33 | 1.78% |
| 2026-01-08 | 18.08 | 18.48 | 0.31 | 1.71% | 18.00 | 18.54 | 32743 | 6004.41 | 1.65% |
| 2026-01-07 | 18.49 | 18.17 | -0.23 | -1.25% | 18.00 | 18.49 | 34034 | 6197.52 | 1.71% |
| 2026-01-06 | 18.09 | 18.40 | 0.31 | 1.71% | 18.02 | 18.79 | 42850 | 7894.85 | 2.16% |
| 2026-01-05 | 18.10 | 18.09 | -0.01 | -0.06% | 17.84 | 18.23 | 20540 | 3704.96 | 1.03% |
| 2025-12-31 | 18.48 | 18.10 | -0.35 | -1.90% | 18.00 | 18.54 | 22434 | 4073.46 | 1.13% |
| 2025-12-30 | 18.65 | 18.45 | -0.25 | -1.34% | 18.33 | 18.65 | 19007 | 3510.17 | 0.96% |
| 2025-12-29 | 18.65 | 18.70 | 0.05 | 0.27% | 18.56 | 19.08 | 28657 | 5369.36 | 1.44% |
| 2025-12-26 | 18.45 | 18.65 | 0.37 | 2.02% | 18.45 | 19.11 | 52241 | 9796.55 | 2.63% |
| 2025-12-25 | 18.17 | 18.28 | 0.14 | 0.77% | 18.00 | 18.30 | 17990 | 3273.45 | 0.91% |
| 2025-12-24 | 17.85 | 18.14 | 0.36 | 2.02% | 17.74 | 18.24 | 19033 | 3435.41 | 0.96% |
| 2025-12-23 | 17.93 | 17.78 | -0.10 | -0.56% | 17.68 | 17.94 | 14910 | 2652.36 | 0.75% |
| 2025-12-22 | 18.01 | 17.88 | -0.12 | -0.67% | 17.82 | 18.08 | 12945 | 2323.61 | 0.65% |
| 2025-12-19 | 17.99 | 18.00 | 0.12 | 0.67% | 17.94 | 18.13 | 11965 | 2155.46 | 0.60% |
| 2025-12-18 | 17.71 | 17.88 | 0.05 | 0.28% | 17.66 | 18.11 | 12426 | 2228.13 | 0.63% |
| 2025-12-17 | 17.78 | 17.83 | 0.05 | 0.28% | 17.28 | 17.83 | 20561 | 3615.89 | 1.04% |
| 2025-12-16 | 18.07 | 17.78 | -0.36 | -1.98% | 17.40 | 18.09 | 22723 | 4030.85 | 1.14% |
| 2025-12-15 | 17.94 | 18.14 | 0.05 | 0.28% | 17.88 | 18.31 | 14037 | 2543.84 | 0.71% |
| 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% |
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。
