| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 21.15 | 20.82 | -0.36 | -1.70% | 20.63 | 21.25 | 76491 | 15968.47 | 3.85% |
| 2025-08-13 | 21.27 | 21.18 | -0.09 | -0.42% | 20.88 | 21.33 | 77280 | 16312.50 | 3.89% |
| 2025-08-12 | 21.63 | 21.27 | -0.50 | -2.30% | 21.16 | 21.70 | 76205 | 16240.13 | 3.84% |
| 2025-08-11 | 21.52 | 21.77 | 0.27 | 1.26% | 21.10 | 21.79 | 100907 | 21698.06 | 5.08% |
| 2025-08-08 | 21.31 | 21.50 | 0.15 | 0.70% | 21.25 | 21.95 | 132203 | 28542.27 | 6.66% |
| 2025-08-07 | 21.31 | 21.35 | -0.04 | -0.19% | 21.10 | 21.97 | 102252 | 21837.86 | 5.15% |
| 2025-08-06 | 21.50 | 21.39 | 0.00 | 0.00% | 21.09 | 21.50 | 64309 | 13689.05 | 3.24% |
| 2025-08-05 | 21.48 | 21.39 | 0.21 | 0.99% | 21.19 | 21.55 | 67434 | 14377.89 | 3.39% |
| 2025-08-04 | 21.61 | 21.18 | -0.57 | -2.62% | 21.03 | 21.61 | 107276 | 22765.30 | 5.40% |
| 2025-08-01 | 21.28 | 21.75 | 0.48 | 2.26% | 21.27 | 22.44 | 159468 | 35004.00 | 8.03% |
| 2025-07-31 | 21.76 | 21.27 | -0.88 | -3.97% | 21.15 | 22.10 | 130387 | 28032.32 | 6.56% |
| 2025-07-30 | 22.70 | 22.15 | -0.58 | -2.55% | 21.70 | 22.77 | 152244 | 33901.43 | 7.66% |
| 2025-07-29 | 22.23 | 22.73 | 0.35 | 1.56% | 21.92 | 22.86 | 183611 | 41253.62 | 9.24% |
| 2025-07-28 | 21.36 | 22.38 | 0.25 | 1.13% | 21.36 | 23.13 | 173827 | 38427.96 | 8.75% |
| 2025-07-25 | 22.84 | 22.13 | -0.08 | -0.36% | 22.09 | 23.50 | 237182 | 53763.93 | 11.94% |
| 2025-07-24 | 21.80 | 22.21 | -0.23 | -1.02% | 21.57 | 22.37 | 179345 | 39352.58 | 9.03% |
| 2025-07-23 | 23.45 | 22.44 | -0.97 | -4.14% | 22.12 | 23.47 | 247749 | 56381.69 | 12.47% |
| 2025-07-22 | 22.30 | 23.41 | 0.97 | 4.32% | 22.02 | 23.56 | 345291 | 79120.20 | 17.38% |
| 2025-07-21 | 22.36 | 22.44 | -0.53 | -2.31% | 22.05 | 22.89 | 247286 | 55740.39 | 12.45% |
| 2025-07-18 | 24.22 | 22.97 | -2.55 | -9.99% | 22.97 | 25.26 | 385456 | 91134.70 | 19.41% |
| 2025-07-17 | 26.99 | 25.52 | -0.88 | -3.33% | 24.83 | 27.70 | 415899 | 108663.32 | 20.94% |
| 2025-07-16 | 25.04 | 26.40 | 0.62 | 2.40% | 24.51 | 26.79 | 379319 | 96419.41 | 19.10% |
| 2025-07-15 | 26.75 | 25.78 | -2.86 | -9.99% | 25.78 | 28.28 | 356070 | 95321.15 | 17.93% |
| 2025-07-14 | 26.75 | 28.64 | 1.90 | 7.11% | 25.94 | 28.93 | 513060 | 142484.84 | 25.83% |
| 2025-07-11 | 25.02 | 26.74 | 2.43 | 10.00% | 24.60 | 26.74 | 469872 | 120453.05 | 23.65% |
| 2025-07-10 | 25.60 | 24.31 | -1.28 | -5.00% | 24.00 | 27.00 | 523638 | 135067.55 | 26.36% |
| 2025-07-09 | 24.69 | 25.59 | 0.97 | 3.94% | 24.64 | 27.08 | 564610 | 146909.16 | 28.42% |
| 2025-07-08 | 21.02 | 24.62 | 2.24 | 10.01% | 20.14 | 24.62 | 463793 | 102557.32 | 23.35% |
| 2025-07-07 | 20.37 | 22.38 | 1.61 | 7.75% | 20.29 | 22.80 | 522378 | 111492.98 | 26.30% |
| 2025-07-04 | 20.77 | 20.77 | 1.89 | 10.01% | 20.48 | 20.77 | 363793 | 75524.87 | 18.31% |
| 2025-07-03 | 18.88 | 18.88 | 1.72 | 10.02% | 18.88 | 18.88 | 25684 | 4849.11 | 1.29% |
| 2025-07-02 | 16.66 | 17.16 | 1.56 | 10.00% | 16.66 | 17.16 | 81560 | 13962.27 | 4.11% |
| 2025-07-01 | 15.71 | 15.60 | -0.55 | -3.41% | 15.43 | 15.94 | 73581 | 11501.57 | 3.70% |
| 2025-06-30 | 15.40 | 16.15 | 0.75 | 4.87% | 15.35 | 16.50 | 49431 | 7817.26 | 2.49% |
| 2025-06-27 | 15.23 | 15.40 | 0.19 | 1.25% | 15.23 | 15.50 | 20477 | 3141.31 | 1.03% |
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。
