| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 23.56 | 24.48 | 0.29 | 1.20% | 23.15 | 24.80 | 173581 | 42128.06 | 13.19% |
| 2026-02-03 | 23.56 | 24.19 | -0.58 | -2.34% | 23.00 | 24.30 | 206502 | 48913.05 | 15.69% |
| 2026-02-02 | 24.88 | 24.77 | 1.02 | 4.29% | 24.08 | 26.13 | 283056 | 71678.46 | 21.50% |
| 2026-01-30 | 21.40 | 23.75 | 2.16 | 10.00% | 21.30 | 23.75 | 102868 | 23343.26 | 7.81% |
| 2026-01-29 | 21.56 | 21.59 | 0.00 | 0.00% | 21.40 | 22.10 | 44767 | 9749.26 | 3.40% |
| 2026-01-28 | 21.47 | 21.59 | 0.11 | 0.51% | 21.31 | 21.84 | 35186 | 7590.11 | 2.67% |
| 2026-01-27 | 21.22 | 21.48 | 0.26 | 1.23% | 20.47 | 21.58 | 34817 | 7344.58 | 2.64% |
| 2026-01-26 | 21.64 | 21.22 | -0.42 | -1.94% | 20.86 | 21.77 | 37030 | 7845.88 | 2.81% |
| 2026-01-23 | 21.68 | 21.64 | 0.07 | 0.32% | 21.44 | 21.68 | 26134 | 5635.90 | 1.99% |
| 2026-01-22 | 21.38 | 21.57 | 0.24 | 1.13% | 21.32 | 21.85 | 34455 | 7426.11 | 2.62% |
| 2026-01-21 | 21.22 | 21.33 | 0.06 | 0.28% | 21.05 | 21.44 | 26983 | 5742.95 | 2.05% |
| 2026-01-20 | 21.51 | 21.27 | -0.24 | -1.12% | 21.09 | 21.67 | 29065 | 6204.64 | 2.21% |
| 2026-01-19 | 21.42 | 21.51 | 0.11 | 0.51% | 21.13 | 21.62 | 30495 | 6540.04 | 2.32% |
| 2026-01-16 | 21.29 | 21.40 | 0.24 | 1.13% | 20.88 | 21.57 | 35176 | 7459.60 | 2.67% |
| 2026-01-15 | 21.05 | 21.16 | -0.04 | -0.19% | 21.00 | 21.31 | 30300 | 6400.45 | 2.30% |
| 2026-01-14 | 21.21 | 21.20 | -0.10 | -0.47% | 20.87 | 21.53 | 48905 | 10390.05 | 3.71% |
| 2026-01-13 | 21.94 | 21.30 | -0.72 | -3.27% | 21.15 | 21.97 | 51036 | 10962.71 | 3.88% |
| 2026-01-12 | 21.20 | 22.02 | 0.82 | 3.87% | 21.05 | 22.18 | 74726 | 16176.98 | 5.68% |
| 2026-01-09 | 21.18 | 21.20 | -0.04 | -0.19% | 20.83 | 21.35 | 59634 | 12561.50 | 4.53% |
| 2026-01-08 | 20.00 | 21.24 | 1.17 | 5.83% | 19.95 | 21.84 | 111386 | 23471.02 | 8.46% |
| 2026-01-07 | 20.26 | 20.07 | -0.19 | -0.94% | 19.97 | 20.46 | 35080 | 7051.25 | 2.66% |
| 2026-01-06 | 20.16 | 20.26 | 0.22 | 1.10% | 20.02 | 20.58 | 59587 | 12116.18 | 4.53% |
| 2026-01-05 | 19.74 | 20.04 | 0.40 | 2.04% | 19.58 | 20.05 | 35203 | 6988.94 | 2.67% |
| 2025-12-31 | 19.70 | 19.64 | 0.09 | 0.46% | 19.27 | 19.71 | 30011 | 5859.83 | 2.28% |
| 2025-12-30 | 19.85 | 19.55 | -0.15 | -0.76% | 19.50 | 19.90 | 31526 | 6203.10 | 2.39% |
| 2025-12-29 | 19.70 | 19.70 | -0.02 | -0.10% | 19.53 | 19.76 | 25894 | 5084.34 | 1.97% |
| 2025-12-26 | 20.10 | 19.72 | -0.20 | -1.00% | 19.63 | 20.10 | 29446 | 5828.52 | 2.24% |
| 2025-12-25 | 20.03 | 19.92 | -0.13 | -0.65% | 19.68 | 20.03 | 28916 | 5739.13 | 2.20% |
| 2025-12-24 | 19.65 | 20.05 | 0.41 | 2.09% | 19.63 | 20.09 | 30602 | 6109.87 | 2.32% |
| 2025-12-23 | 19.90 | 19.64 | -0.30 | -1.50% | 19.60 | 19.93 | 25832 | 5094.51 | 1.96% |
| 2025-12-22 | 20.18 | 19.94 | -0.26 | -1.29% | 19.88 | 20.22 | 34093 | 6831.04 | 2.59% |
| 2025-12-19 | 20.27 | 20.20 | 0.03 | 0.15% | 20.05 | 20.46 | 25708 | 5192.06 | 1.95% |
| 2025-12-18 | 20.07 | 20.17 | -0.04 | -0.20% | 19.93 | 20.44 | 24738 | 5009.56 | 1.88% |
| 2025-12-17 | 20.30 | 20.21 | -0.12 | -0.59% | 19.52 | 20.51 | 46837 | 9315.94 | 3.56% |
| 2025-12-16 | 21.00 | 20.33 | -0.84 | -3.97% | 20.20 | 21.17 | 41927 | 8638.80 | 3.18% |
| 2025-12-15 | 20.88 | 21.17 | 0.17 | 0.81% | 20.65 | 21.62 | 48723 | 10316.97 | 3.70% |
| 2025-12-12 | 20.95 | 21.00 | 0.09 | 0.43% | 20.71 | 21.29 | 45092 | 9477.50 | 3.43% |
| 2025-12-11 | 21.98 | 20.91 | -0.84 | -3.86% | 20.91 | 21.98 | 55653 | 11796.22 | 4.23% |
| 2025-12-10 | 21.72 | 21.75 | -0.08 | -0.37% | 21.60 | 21.96 | 50624 | 11017.97 | 3.85% |
| 2025-12-09 | 22.19 | 21.83 | -0.60 | -2.67% | 21.80 | 22.43 | 65168 | 14375.05 | 4.95% |
| 2025-12-08 | 22.14 | 22.43 | 0.36 | 1.63% | 21.84 | 22.70 | 84704 | 18823.01 | 6.43% |
| 2025-12-05 | 22.44 | 22.07 | -0.38 | -1.69% | 21.76 | 22.44 | 72563 | 15958.52 | 5.51% |
| 2025-12-04 | 22.60 | 22.45 | -0.91 | -3.90% | 21.84 | 22.74 | 119277 | 26523.93 | 9.06% |
| 2025-12-03 | 22.60 | 23.36 | 0.88 | 3.91% | 22.32 | 23.77 | 174395 | 40113.50 | 13.25% |
| 2025-12-02 | 22.39 | 22.48 | -0.33 | -1.45% | 22.20 | 22.73 | 94741 | 21277.66 | 7.20% |
| 2025-12-01 | 23.36 | 22.81 | -0.32 | -1.38% | 22.10 | 23.73 | 193148 | 43667.00 | 14.67% |
| 2025-11-28 | 21.09 | 23.13 | 2.10 | 9.99% | 20.87 | 23.13 | 74615 | 16775.58 | 5.67% |
| 2025-11-27 | 20.35 | 21.03 | 0.61 | 2.99% | 20.35 | 22.00 | 78926 | 16574.27 | 6.00% |
| 2025-11-26 | 20.55 | 20.42 | -0.20 | -0.97% | 20.40 | 20.88 | 35871 | 7394.48 | 2.72% |
| 2025-11-25 | 20.87 | 20.62 | -0.13 | -0.63% | 20.59 | 20.99 | 39671 | 8233.99 | 3.01% |
| 2025-11-24 | 20.42 | 20.75 | 0.45 | 2.22% | 20.29 | 20.95 | 49702 | 10286.86 | 3.78% |
| 2025-11-21 | 20.30 | 20.30 | -0.28 | -1.36% | 20.13 | 20.84 | 48332 | 9917.26 | 3.67% |
| 2025-11-20 | 20.47 | 20.58 | 0.20 | 0.98% | 20.38 | 21.18 | 43566 | 8996.97 | 3.31% |
| 2025-11-19 | 20.60 | 20.38 | -0.25 | -1.21% | 20.20 | 20.80 | 31217 | 6393.67 | 2.37% |
| 2025-11-18 | 20.69 | 20.63 | -0.06 | -0.29% | 20.41 | 20.82 | 31052 | 6404.23 | 2.36% |
| 2025-11-17 | 20.22 | 20.69 | 0.47 | 2.32% | 20.01 | 20.88 | 51830 | 10670.50 | 3.94% |
| 2025-11-14 | 19.89 | 20.22 | 0.21 | 1.05% | 19.87 | 20.49 | 35743 | 7231.74 | 2.72% |
| 2025-11-13 | 19.89 | 20.01 | 0.12 | 0.60% | 19.83 | 20.14 | 20546 | 4113.86 | 1.56% |
| 2025-11-12 | 20.07 | 19.89 | -0.18 | -0.90% | 19.86 | 20.18 | 18843 | 3765.55 | 1.43% |
| 2025-11-11 | 20.11 | 20.07 | -0.05 | -0.25% | 19.98 | 20.24 | 22644 | 4551.03 | 1.72% |
| 2025-11-10 | 19.73 | 20.12 | 0.45 | 2.29% | 19.68 | 20.15 | 32339 | 6463.06 | 2.46% |
| 2025-11-07 | 19.79 | 19.67 | -0.15 | -0.76% | 19.65 | 19.88 | 20341 | 4016.65 | 1.55% |
| 2025-11-06 | 20.05 | 19.82 | -0.30 | -1.49% | 19.70 | 20.05 | 27029 | 5356.05 | 2.05% |
| 2025-11-05 | 19.88 | 20.12 | 0.15 | 0.75% | 19.75 | 20.15 | 24732 | 4959.57 | 1.88% |
| 2025-11-04 | 20.08 | 19.97 | -0.11 | -0.55% | 19.82 | 20.16 | 21290 | 4240.98 | 1.62% |
| 2025-11-03 | 19.72 | 20.08 | 0.36 | 1.83% | 19.65 | 20.08 | 30971 | 6183.78 | 2.35% |
| 2025-10-31 | 19.56 | 19.72 | 0.17 | 0.87% | 19.55 | 19.85 | 25808 | 5094.42 | 1.96% |
| 2025-10-30 | 20.02 | 19.55 | -0.52 | -2.59% | 19.53 | 20.18 | 37822 | 7480.58 | 2.84% |
| 2025-10-29 | 20.27 | 20.07 | -0.24 | -1.18% | 19.59 | 20.27 | 57926 | 11532.61 | 4.35% |
| 2025-10-28 | 20.51 | 20.31 | -0.34 | -1.65% | 20.30 | 20.76 | 43432 | 8898.37 | 3.26% |
| 2025-10-27 | 20.50 | 20.65 | 0.11 | 0.54% | 20.11 | 20.68 | 52414 | 10734.75 | 3.93% |
| 2025-10-24 | 20.67 | 20.54 | -0.30 | -1.44% | 20.49 | 20.92 | 54810 | 11340.39 | 4.11% |
| 2025-10-23 | 21.10 | 20.84 | -0.62 | -2.89% | 20.55 | 21.34 | 65654 | 13654.54 | 4.93% |
| 2025-10-22 | 20.71 | 21.46 | 0.60 | 2.88% | 20.30 | 21.46 | 98199 | 20675.04 | 7.37% |
| 2025-10-21 | 21.01 | 20.86 | -0.25 | -1.18% | 20.50 | 21.11 | 66786 | 13859.98 | 5.01% |
| 2025-10-20 | 21.00 | 21.11 | -0.08 | -0.38% | 20.58 | 21.39 | 83326 | 17453.14 | 6.25% |
| 2025-10-17 | 20.45 | 21.19 | 0.42 | 2.02% | 20.18 | 21.30 | 123317 | 25670.55 | 9.25% |
| 2025-10-16 | 20.85 | 20.77 | -0.83 | -3.84% | 20.10 | 21.00 | 140904 | 28892.07 | 10.57% |
| 2025-10-15 | 24.31 | 21.60 | -1.53 | -6.61% | 21.30 | 24.50 | 230935 | 51783.02 | 17.33% |
| 2025-10-14 | 21.53 | 23.13 | 2.10 | 9.99% | 21.38 | 23.13 | 174208 | 39911.98 | 13.07% |
亚世光电(002952)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。
