| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.28 | 19.58 | 0.11 | 0.56% | 19.21 | 19.79 | 78070 | 15315.07 | 1.80% |
| 2026-02-05 | 19.34 | 19.47 | 0.14 | 0.72% | 19.05 | 19.54 | 92399 | 17849.27 | 2.13% |
| 2026-02-04 | 19.35 | 19.33 | -0.18 | -0.92% | 19.10 | 19.65 | 78927 | 15220.63 | 1.82% |
| 2026-02-03 | 19.66 | 19.51 | 0.01 | 0.05% | 19.23 | 19.75 | 73805 | 14326.59 | 1.70% |
| 2026-02-02 | 20.40 | 19.50 | -0.94 | -4.60% | 19.44 | 20.57 | 104280 | 20718.05 | 2.40% |
| 2026-01-30 | 20.61 | 20.44 | -0.19 | -0.92% | 20.10 | 20.64 | 62226 | 12698.93 | 1.43% |
| 2026-01-29 | 20.55 | 20.63 | -0.04 | -0.19% | 20.40 | 20.82 | 58823 | 12145.21 | 1.36% |
| 2026-01-28 | 20.89 | 20.67 | -0.22 | -1.05% | 20.42 | 20.97 | 62029 | 12805.16 | 1.43% |
| 2026-01-27 | 21.15 | 20.89 | -0.27 | -1.28% | 20.80 | 21.30 | 61472 | 12883.18 | 1.42% |
| 2026-01-26 | 21.60 | 21.16 | -0.40 | -1.86% | 20.85 | 21.60 | 102316 | 21570.58 | 2.36% |
| 2026-01-23 | 21.55 | 21.56 | 0.16 | 0.75% | 21.47 | 21.73 | 59224 | 12783.71 | 1.37% |
| 2026-01-22 | 21.86 | 21.40 | -0.46 | -2.10% | 21.39 | 22.00 | 68695 | 14774.28 | 1.58% |
| 2026-01-21 | 21.63 | 21.86 | 0.06 | 0.28% | 21.45 | 22.02 | 64255 | 14030.97 | 1.48% |
| 2026-01-20 | 22.10 | 21.80 | -0.28 | -1.27% | 21.65 | 22.14 | 64980 | 14169.29 | 1.50% |
| 2026-01-19 | 22.03 | 22.08 | -0.01 | -0.05% | 21.97 | 22.50 | 60167 | 13340.76 | 1.39% |
| 2026-01-16 | 22.02 | 22.09 | 0.10 | 0.45% | 21.89 | 22.34 | 59119 | 13064.10 | 1.36% |
| 2026-01-15 | 21.45 | 21.99 | 0.50 | 2.33% | 21.27 | 22.14 | 70122 | 15376.34 | 1.62% |
| 2026-01-14 | 21.50 | 21.49 | 0.01 | 0.05% | 21.23 | 22.08 | 84549 | 18288.04 | 1.95% |
| 2026-01-13 | 21.49 | 21.48 | 0.03 | 0.14% | 21.37 | 21.95 | 71961 | 15586.64 | 1.66% |
| 2026-01-12 | 21.53 | 21.45 | -0.02 | -0.09% | 21.22 | 21.74 | 67077 | 14329.46 | 1.55% |
| 2026-01-09 | 21.25 | 21.47 | 0.25 | 1.18% | 21.11 | 21.50 | 52186 | 11145.53 | 1.20% |
| 2026-01-08 | 21.45 | 21.22 | -0.30 | -1.39% | 21.03 | 21.47 | 67254 | 14267.92 | 1.55% |
| 2026-01-07 | 21.29 | 21.52 | 0.39 | 1.85% | 21.12 | 21.70 | 83421 | 17910.42 | 1.92% |
| 2026-01-06 | 21.02 | 21.13 | 0.14 | 0.67% | 20.72 | 21.31 | 68997 | 14500.22 | 1.59% |
| 2026-01-05 | 20.64 | 20.99 | 0.42 | 2.04% | 20.57 | 21.00 | 49125 | 10246.96 | 1.13% |
| 2025-12-31 | 21.10 | 20.57 | -0.49 | -2.33% | 20.57 | 21.19 | 38847 | 8063.42 | 0.90% |
| 2025-12-30 | 20.92 | 21.06 | 0.14 | 0.67% | 20.83 | 21.34 | 50388 | 10629.75 | 1.16% |
| 2025-12-29 | 21.16 | 20.92 | -0.22 | -1.04% | 20.78 | 21.21 | 65981 | 13794.56 | 1.52% |
| 2025-12-26 | 21.25 | 21.14 | -0.14 | -0.66% | 20.98 | 21.49 | 44165 | 9350.77 | 1.02% |
| 2025-12-25 | 21.22 | 21.28 | 0.21 | 1.00% | 21.00 | 21.44 | 44184 | 9435.79 | 1.02% |
| 2025-12-24 | 20.99 | 21.07 | 0.06 | 0.29% | 20.84 | 21.12 | 40799 | 8574.62 | 0.94% |
| 2025-12-23 | 20.66 | 21.01 | 0.26 | 1.25% | 20.66 | 21.08 | 43062 | 9018.06 | 0.99% |
| 2025-12-22 | 20.42 | 20.75 | 0.42 | 2.07% | 20.33 | 20.88 | 42651 | 8836.54 | 0.98% |
| 2025-12-19 | 20.12 | 20.33 | 0.22 | 1.09% | 20.04 | 20.36 | 36473 | 7381.49 | 0.84% |
| 2025-12-18 | 20.21 | 20.11 | -0.23 | -1.13% | 19.97 | 20.33 | 37555 | 7575.78 | 0.87% |
| 2025-12-17 | 20.20 | 20.34 | 0.09 | 0.44% | 19.91 | 20.46 | 38641 | 7799.06 | 0.89% |
| 2025-12-16 | 20.62 | 20.25 | -0.35 | -1.70% | 20.18 | 20.70 | 44560 | 9066.63 | 1.03% |
| 2025-12-15 | 20.68 | 20.60 | -0.06 | -0.29% | 20.60 | 20.88 | 33570 | 6961.83 | 0.77% |
| 2025-12-12 | 20.62 | 20.66 | -0.06 | -0.29% | 20.48 | 20.78 | 38706 | 7997.60 | 0.89% |
| 2025-12-11 | 20.83 | 20.72 | -0.03 | -0.14% | 20.68 | 20.88 | 40143 | 8341.21 | 0.93% |
| 2025-12-10 | 20.42 | 20.75 | 0.38 | 1.87% | 20.34 | 20.78 | 51415 | 10597.14 | 1.18% |
| 2025-12-09 | 20.65 | 20.37 | -0.28 | -1.36% | 20.33 | 20.79 | 42039 | 8624.94 | 0.97% |
| 2025-12-08 | 20.69 | 20.65 | 0.04 | 0.19% | 20.46 | 20.75 | 41279 | 8526.99 | 0.95% |
| 2025-12-05 | 20.39 | 20.61 | 0.17 | 0.83% | 20.36 | 20.68 | 39847 | 8184.32 | 0.92% |
| 2025-12-04 | 20.25 | 20.44 | 0.16 | 0.79% | 20.25 | 20.51 | 40401 | 8244.54 | 0.93% |
| 2025-12-03 | 20.15 | 20.28 | 0.10 | 0.50% | 20.00 | 20.36 | 30772 | 6226.59 | 0.71% |
| 2025-12-02 | 20.23 | 20.18 | -0.01 | -0.05% | 20.03 | 20.46 | 37591 | 7604.25 | 0.87% |
| 2025-12-01 | 19.90 | 20.19 | 0.33 | 1.66% | 19.90 | 20.20 | 45380 | 9129.22 | 1.05% |
| 2025-11-28 | 19.86 | 19.86 | -0.04 | -0.20% | 19.80 | 20.00 | 21401 | 4264.07 | 0.49% |
| 2025-11-27 | 19.77 | 19.90 | 0.13 | 0.66% | 19.76 | 20.02 | 26536 | 5287.77 | 0.61% |
| 2025-11-26 | 19.62 | 19.77 | 0.09 | 0.46% | 19.61 | 20.04 | 27864 | 5536.08 | 0.64% |
| 2025-11-25 | 19.55 | 19.68 | 0.22 | 1.13% | 19.50 | 19.91 | 38293 | 7568.84 | 0.88% |
| 2025-11-24 | 19.36 | 19.46 | 0.26 | 1.35% | 19.30 | 19.70 | 45629 | 8921.16 | 1.05% |
| 2025-11-21 | 19.71 | 19.20 | -0.50 | -2.54% | 19.19 | 19.82 | 61115 | 11859.09 | 1.41% |
| 2025-11-20 | 19.97 | 19.70 | -0.26 | -1.30% | 19.64 | 20.00 | 30793 | 6086.78 | 0.71% |
| 2025-11-19 | 19.88 | 19.96 | 0.15 | 0.76% | 19.80 | 20.05 | 32324 | 6438.30 | 0.74% |
| 2025-11-18 | 20.01 | 19.81 | -0.25 | -1.25% | 19.72 | 20.02 | 39535 | 7854.02 | 0.91% |
| 2025-11-17 | 20.35 | 20.06 | -0.32 | -1.57% | 20.04 | 20.50 | 41298 | 8321.04 | 0.95% |
| 2025-11-14 | 20.27 | 20.38 | 0.13 | 0.64% | 20.24 | 20.76 | 56055 | 11512.73 | 1.29% |
| 2025-11-13 | 20.47 | 20.25 | -0.32 | -1.56% | 20.12 | 20.50 | 53218 | 10782.14 | 1.23% |
| 2025-11-12 | 20.13 | 20.57 | 0.25 | 1.23% | 19.86 | 20.64 | 65012 | 13278.23 | 1.50% |
| 2025-11-11 | 20.53 | 20.32 | -0.02 | -0.10% | 20.26 | 20.58 | 53947 | 11011.47 | 1.24% |
| 2025-11-10 | 20.65 | 20.34 | -0.27 | -1.31% | 20.03 | 20.65 | 52318 | 10597.02 | 1.21% |
| 2025-11-07 | 20.68 | 20.61 | -0.08 | -0.39% | 20.55 | 20.86 | 41739 | 8633.53 | 0.96% |
| 2025-11-06 | 20.50 | 20.69 | 0.19 | 0.93% | 20.44 | 20.78 | 54744 | 11289.43 | 1.26% |
| 2025-11-05 | 20.32 | 20.50 | -0.21 | -1.01% | 20.21 | 20.64 | 52741 | 10761.61 | 1.22% |
| 2025-11-04 | 20.95 | 20.71 | -0.37 | -1.76% | 20.50 | 21.12 | 77780 | 16159.92 | 1.79% |
| 2025-11-03 | 20.50 | 21.08 | 0.76 | 3.74% | 20.36 | 21.09 | 117981 | 24645.50 | 2.72% |
| 2025-10-31 | 20.49 | 20.32 | -0.15 | -0.73% | 20.08 | 20.60 | 62116 | 12634.50 | 1.43% |
| 2025-10-30 | 20.58 | 20.47 | 0.00 | 0.00% | 20.25 | 20.66 | 73267 | 15001.30 | 1.69% |
| 2025-10-29 | 20.08 | 20.47 | 0.22 | 1.09% | 19.96 | 20.51 | 60486 | 12261.66 | 1.39% |
| 2025-10-28 | 20.85 | 20.25 | -0.63 | -3.02% | 20.15 | 21.20 | 112965 | 23090.83 | 2.61% |
| 2025-10-27 | 20.66 | 20.88 | 0.80 | 3.98% | 20.65 | 21.59 | 157171 | 33218.96 | 3.62% |
| 2025-10-24 | 20.29 | 20.08 | -0.22 | -1.08% | 19.87 | 20.29 | 54816 | 10975.79 | 1.26% |
| 2025-10-23 | 19.70 | 20.30 | 0.54 | 2.73% | 19.60 | 20.30 | 51518 | 10280.33 | 1.19% |
| 2025-10-22 | 19.65 | 19.76 | 0.02 | 0.10% | 19.57 | 19.93 | 25712 | 5086.66 | 0.59% |
| 2025-10-21 | 19.58 | 19.74 | 0.29 | 1.49% | 19.56 | 19.93 | 43433 | 8598.38 | 1.00% |
| 2025-10-20 | 19.88 | 19.45 | -0.28 | -1.42% | 19.35 | 19.99 | 55918 | 10953.52 | 1.29% |
| 2025-10-17 | 20.02 | 19.73 | -0.28 | -1.40% | 19.72 | 20.26 | 53102 | 10594.33 | 1.22% |
| 2025-10-16 | 20.10 | 20.01 | -0.15 | -0.74% | 19.98 | 20.35 | 45124 | 9088.88 | 1.04% |
美亚光电(002690)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。
