| 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 | 25.27 | 25.00 | -0.10 | -0.40% | 24.81 | 26.00 | 72661 | 18326.46 | 5.52% |
| 2026-03-24 | 24.80 | 25.10 | 0.40 | 1.62% | 23.89 | 25.18 | 84095 | 20606.23 | 6.39% |
| 2026-03-23 | 24.80 | 24.70 | -0.69 | -2.72% | 23.76 | 25.37 | 85833 | 21161.74 | 6.52% |
| 2026-03-20 | 26.39 | 25.39 | -0.99 | -3.75% | 25.36 | 26.68 | 89537 | 23242.54 | 6.80% |
| 2026-03-19 | 25.01 | 26.38 | 0.78 | 3.05% | 24.98 | 26.98 | 139836 | 36840.34 | 10.62% |
| 2026-03-18 | 24.77 | 25.60 | 0.70 | 2.81% | 24.77 | 27.00 | 100499 | 25883.06 | 7.63% |
| 2026-03-17 | 26.01 | 24.90 | -1.37 | -5.22% | 24.64 | 26.25 | 91163 | 22955.33 | 6.92% |
| 2026-03-16 | 26.01 | 26.27 | -0.89 | -3.28% | 25.80 | 26.61 | 94784 | 24866.97 | 7.20% |
| 2026-03-13 | 25.30 | 27.16 | 1.27 | 4.91% | 25.07 | 27.16 | 147494 | 38983.07 | 11.20% |
| 2026-03-12 | 25.79 | 25.89 | -0.34 | -1.30% | 25.57 | 26.88 | 101303 | 26533.40 | 7.70% |
| 2026-03-11 | 27.03 | 26.23 | -1.05 | -3.85% | 26.01 | 27.03 | 128208 | 33806.03 | 9.74% |
| 2026-03-10 | 25.90 | 27.28 | 1.36 | 5.25% | 25.64 | 27.46 | 183984 | 49103.54 | 13.98% |
| 2026-03-09 | 25.00 | 25.92 | -0.21 | -0.80% | 24.54 | 26.13 | 143880 | 36817.43 | 10.93% |
| 2026-03-06 | 25.75 | 26.13 | -0.37 | -1.40% | 24.75 | 28.50 | 244981 | 64205.21 | 18.61% |
| 2026-03-05 | 24.09 | 26.50 | 2.41 | 10.00% | 24.09 | 26.50 | 141776 | 36293.54 | 10.77% |
| 2026-03-04 | 23.90 | 24.09 | -0.34 | -1.39% | 23.10 | 24.09 | 154056 | 36203.63 | 11.70% |
| 2026-03-03 | 22.31 | 24.43 | 2.22 | 10.00% | 22.26 | 24.43 | 89742 | 21451.99 | 6.82% |
| 2026-03-02 | 22.67 | 22.21 | -0.69 | -3.01% | 21.98 | 22.79 | 47960 | 10712.76 | 3.64% |
| 2026-02-27 | 22.72 | 22.90 | 0.08 | 0.35% | 22.19 | 22.90 | 42185 | 9525.88 | 3.20% |
| 2026-02-26 | 22.69 | 22.82 | 0.21 | 0.93% | 22.40 | 22.83 | 38077 | 8619.21 | 2.89% |
| 2026-02-25 | 23.16 | 22.61 | -0.69 | -2.96% | 22.44 | 23.21 | 58294 | 13232.48 | 4.43% |
| 2026-02-24 | 23.02 | 23.30 | 0.46 | 2.01% | 22.73 | 23.32 | 40482 | 9354.07 | 3.08% |
| 2026-02-13 | 23.14 | 22.84 | -0.36 | -1.55% | 22.82 | 23.44 | 33498 | 7740.12 | 2.54% |
| 2026-02-12 | 23.46 | 23.20 | -0.22 | -0.94% | 23.16 | 23.66 | 46831 | 10935.45 | 3.56% |
| 2026-02-11 | 24.02 | 23.42 | -0.74 | -3.06% | 23.38 | 24.15 | 69809 | 16523.75 | 5.30% |
| 2026-02-10 | 24.05 | 24.16 | 0.02 | 0.08% | 24.00 | 24.49 | 59468 | 14402.92 | 4.52% |
| 2026-02-09 | 24.60 | 24.14 | 0.02 | 0.08% | 24.11 | 24.80 | 83176 | 20264.05 | 6.32% |
| 2026-02-06 | 23.64 | 24.12 | 0.22 | 0.92% | 23.64 | 24.52 | 105353 | 25582.13 | 8.00% |
| 2026-02-05 | 24.00 | 23.90 | -0.58 | -2.37% | 23.77 | 24.77 | 126428 | 30638.04 | 9.60% |
| 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% |
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。
