| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 15.34 | 15.21 | -0.12 | -0.78% | 15.20 | 15.46 | 17916 | 2740.21 | 0.90% |
| 2025-06-25 | 15.28 | 15.33 | 0.05 | 0.33% | 15.21 | 15.41 | 19547 | 2991.82 | 0.98% |
| 2025-06-24 | 14.99 | 15.28 | 0.30 | 2.00% | 14.93 | 15.30 | 27886 | 4224.78 | 1.40% |
| 2025-06-23 | 14.64 | 14.98 | 0.32 | 2.18% | 14.49 | 14.99 | 23968 | 3550.06 | 1.21% |
| 2025-06-20 | 14.58 | 14.66 | 0.10 | 0.69% | 14.58 | 15.06 | 23450 | 3483.06 | 1.18% |
| 2025-06-19 | 14.88 | 14.56 | -0.34 | -2.28% | 14.49 | 15.02 | 15956 | 2343.89 | 0.80% |
| 2025-06-18 | 14.85 | 14.90 | 0.02 | 0.13% | 14.64 | 14.91 | 11189 | 1657.85 | 0.56% |
| 2025-06-17 | 14.85 | 14.88 | 0.00 | 0.00% | 14.77 | 14.94 | 11344 | 1683.55 | 0.57% |
| 2025-06-16 | 14.60 | 14.88 | 0.14 | 0.95% | 14.60 | 14.97 | 19359 | 2871.93 | 0.97% |
| 2025-06-13 | 14.93 | 14.74 | -0.26 | -1.73% | 14.73 | 15.01 | 15207 | 2257.58 | 0.77% |
| 2025-06-12 | 15.00 | 15.00 | 0.01 | 0.07% | 14.91 | 15.08 | 12624 | 1892.40 | 0.64% |
| 2025-06-11 | 14.90 | 14.99 | 0.09 | 0.60% | 14.90 | 15.15 | 14483 | 2178.63 | 0.73% |
| 2025-06-10 | 15.16 | 14.90 | -0.21 | -1.39% | 14.78 | 15.16 | 16294 | 2440.38 | 0.82% |
| 2025-06-09 | 14.89 | 15.11 | 0.25 | 1.68% | 14.84 | 15.17 | 22524 | 3392.91 | 1.13% |
| 2025-06-06 | 14.71 | 14.86 | 0.17 | 1.16% | 14.63 | 15.13 | 23191 | 3434.91 | 1.17% |
| 2025-06-05 | 14.74 | 14.69 | -0.04 | -0.27% | 14.60 | 14.81 | 11071 | 1627.44 | 0.56% |
| 2025-06-04 | 14.54 | 14.73 | 0.19 | 1.31% | 14.54 | 14.75 | 14931 | 2192.52 | 0.75% |
| 2025-06-03 | 14.50 | 14.54 | 0.04 | 0.28% | 14.36 | 14.62 | 11813 | 1714.29 | 0.59% |
| 2025-05-30 | 14.57 | 14.50 | -0.11 | -0.75% | 14.44 | 14.64 | 11923 | 1731.98 | 0.60% |
| 2025-05-29 | 14.30 | 14.61 | 0.30 | 2.10% | 14.24 | 14.63 | 16946 | 2453.48 | 0.85% |
| 2025-05-28 | 14.51 | 14.31 | -0.04 | -0.28% | 14.19 | 14.58 | 18391 | 2639.49 | 0.93% |
| 2025-05-27 | 14.83 | 14.83 | 0.00 | 0.00% | 14.61 | 14.88 | 13650 | 2008.50 | 0.69% |
| 2025-05-26 | 14.74 | 14.83 | 0.08 | 0.54% | 14.68 | 14.88 | 12227 | 1807.64 | 0.62% |
| 2025-05-23 | 14.65 | 14.75 | 0.11 | 0.75% | 14.61 | 15.07 | 24624 | 3645.04 | 1.24% |
| 2025-05-22 | 14.88 | 14.64 | -0.31 | -2.07% | 14.62 | 15.05 | 16856 | 2497.77 | 0.85% |
| 2025-05-21 | 15.13 | 14.95 | -0.10 | -0.66% | 14.92 | 15.18 | 12630 | 1894.27 | 0.64% |
| 2025-05-20 | 15.02 | 15.05 | 0.02 | 0.13% | 14.92 | 15.10 | 12304 | 1845.69 | 0.62% |
| 2025-05-19 | 14.82 | 15.03 | 0.21 | 1.42% | 14.77 | 15.03 | 15998 | 2391.20 | 0.81% |
| 2025-05-16 | 14.78 | 14.82 | 0.02 | 0.14% | 14.70 | 14.93 | 15609 | 2320.27 | 0.79% |
| 2025-05-15 | 14.85 | 14.80 | -0.05 | -0.34% | 14.75 | 14.90 | 11173 | 1653.77 | 0.56% |
| 2025-05-14 | 14.94 | 14.85 | -0.10 | -0.67% | 14.75 | 14.97 | 17303 | 2568.01 | 0.87% |
| 2025-05-13 | 14.87 | 14.95 | 0.19 | 1.29% | 14.79 | 15.30 | 26909 | 4044.60 | 1.35% |
| 2025-05-12 | 14.79 | 14.76 | 0.11 | 0.75% | 14.62 | 14.88 | 14938 | 2201.48 | 0.75% |
| 2025-05-09 | 14.91 | 14.65 | -0.19 | -1.28% | 14.59 | 14.92 | 13768 | 2023.10 | 0.69% |
| 2025-05-08 | 14.71 | 14.84 | 0.13 | 0.88% | 14.63 | 14.95 | 16810 | 2492.25 | 0.85% |
| 2025-05-07 | 14.80 | 14.71 | -0.03 | -0.20% | 14.60 | 14.87 | 18311 | 2691.89 | 0.92% |
| 2025-05-06 | 14.44 | 14.74 | 0.31 | 2.15% | 14.44 | 14.74 | 20574 | 3016.80 | 1.04% |
| 2025-04-30 | 14.25 | 14.43 | 0.46 | 3.29% | 14.25 | 14.83 | 29157 | 4241.68 | 1.47% |
| 2025-04-29 | 13.67 | 13.97 | 0.39 | 2.87% | 13.59 | 14.17 | 29137 | 4071.17 | 1.47% |
| 2025-04-28 | 13.67 | 13.58 | -0.09 | -0.66% | 13.41 | 13.75 | 16109 | 2196.28 | 0.81% |
| 2025-04-25 | 13.63 | 13.67 | 0.05 | 0.37% | 13.53 | 13.74 | 8963 | 1223.96 | 0.45% |
| 2025-04-24 | 13.81 | 13.62 | -0.17 | -1.23% | 13.53 | 13.85 | 12662 | 1734.81 | 0.64% |
| 2025-04-23 | 13.76 | 13.79 | 0.10 | 0.73% | 13.70 | 13.82 | 11188 | 1538.98 | 0.56% |
| 2025-04-22 | 13.66 | 13.69 | 0.08 | 0.59% | 13.50 | 13.71 | 9888 | 1347.93 | 0.50% |
| 2025-04-21 | 13.58 | 13.61 | 0.03 | 0.22% | 13.46 | 13.70 | 8404 | 1143.14 | 0.42% |
| 2025-04-18 | 13.57 | 13.58 | -0.04 | -0.29% | 13.47 | 13.73 | 9002 | 1221.71 | 0.45% |
| 2025-04-17 | 13.45 | 13.62 | 0.17 | 1.26% | 13.40 | 13.78 | 13275 | 1811.95 | 0.67% |
| 2025-04-16 | 13.81 | 13.45 | -0.32 | -2.32% | 13.22 | 13.82 | 15356 | 2068.32 | 0.77% |
| 2025-04-15 | 13.60 | 13.77 | 0.18 | 1.32% | 13.47 | 13.92 | 21503 | 2956.76 | 1.08% |
| 2025-04-14 | 13.60 | 13.59 | 0.17 | 1.27% | 13.47 | 13.68 | 15955 | 2168.75 | 0.80% |
| 2025-04-11 | 13.20 | 13.42 | 0.12 | 0.90% | 13.12 | 13.53 | 16885 | 2266.36 | 0.85% |
| 2025-04-10 | 13.21 | 13.30 | 0.26 | 1.99% | 13.21 | 13.50 | 21827 | 2917.04 | 1.10% |
| 2025-04-09 | 12.90 | 13.04 | 0.07 | 0.54% | 12.03 | 13.09 | 27728 | 3514.50 | 1.40% |
| 2025-04-08 | 13.32 | 12.97 | -0.38 | -2.85% | 12.70 | 13.43 | 36789 | 4769.71 | 1.85% |
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。
