| 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 | 6.32 | 6.50 | 0.12 | 1.88% | 6.32 | 6.52 | 321343 | 20690.02 | 3.21% | 0.00 |
| 2026-03-24 | 6.23 | 6.38 | 0.32 | 5.28% | 6.05 | 6.42 | 336967 | 20926.15 | 3.37% | 63.00 |
| 2026-03-23 | 6.31 | 6.06 | -0.45 | -6.91% | 6.01 | 6.41 | 369997 | 23025.93 | 3.70% | 0.00 |
| 2026-03-20 | 6.83 | 6.51 | -0.30 | -4.41% | 6.48 | 6.87 | 306010 | 20279.56 | 3.06% | 0.00 |
| 2026-03-19 | 6.96 | 6.81 | -0.26 | -3.68% | 6.78 | 6.97 | 269503 | 18526.93 | 2.69% | 6.00 |
| 2026-03-18 | 7.05 | 7.07 | 0.06 | 0.86% | 6.88 | 7.08 | 284785 | 19817.06 | 2.85% | 88.00 |
| 2026-03-17 | 7.16 | 7.01 | -0.17 | -2.37% | 7.00 | 7.19 | 271739 | 19265.34 | 2.72% | 0.00 |
| 2026-03-16 | 7.25 | 7.18 | 0.12 | 1.70% | 7.12 | 7.32 | 376272 | 27152.25 | 3.76% | 370.00 |
| 2026-03-13 | 7.09 | 7.06 | -0.07 | -0.98% | 7.03 | 7.19 | 280684 | 19943.85 | 2.81% | 0.00 |
| 2026-03-12 | 7.32 | 7.13 | -0.23 | -3.13% | 7.10 | 7.33 | 422266 | 30322.35 | 4.22% | 0.00 |
| 2026-03-11 | 7.60 | 7.36 | -0.20 | -2.65% | 7.32 | 7.61 | 402973 | 29982.09 | 4.03% | 15.00 |
| 2026-03-10 | 7.43 | 7.56 | 0.14 | 1.89% | 7.41 | 7.63 | 382523 | 28781.32 | 3.82% | 374.00 |
| 2026-03-09 | 7.40 | 7.42 | -0.13 | -1.72% | 7.18 | 7.45 | 510002 | 37252.98 | 5.10% | 5.00 |
| 2026-03-06 | 7.51 | 7.55 | -0.04 | -0.53% | 7.38 | 7.66 | 436929 | 32909.30 | 4.37% | 150.00 |
| 2026-03-05 | 7.67 | 7.59 | 0.02 | 0.26% | 7.47 | 7.72 | 490422 | 37177.23 | 4.90% | 119.00 |
| 2026-03-04 | 7.20 | 7.57 | 0.05 | 0.66% | 7.14 | 7.73 | 534402 | 40065.60 | 5.34% | 165.00 |
| 2026-03-03 | 8.10 | 7.52 | -0.76 | -9.18% | 7.46 | 8.15 | 958559 | 74573.75 | 9.58% | 4.00 |
| 2026-03-02 | 7.99 | 8.28 | 0.47 | 6.02% | 7.82 | 8.44 | 1300911 | 106495.84 | 13.00% | 150.00 |
| 2026-02-27 | 7.81 | 7.81 | -0.08 | -1.01% | 7.75 | 7.98 | 565364 | 44330.41 | 5.65% | 34.00 |
| 2026-02-26 | 7.74 | 7.89 | -0.01 | -0.13% | 7.61 | 7.92 | 783119 | 60711.85 | 7.83% | 8.00 |
| 2026-02-25 | 7.51 | 7.90 | 0.60 | 8.22% | 7.50 | 8.08 | 1268355 | 99405.95 | 12.68% | 101.00 |
| 2026-02-24 | 7.28 | 7.30 | 0.09 | 1.25% | 7.21 | 7.41 | 450704 | 32940.92 | 4.51% | 53.00 |
| 2026-02-13 | 7.12 | 7.21 | 0.06 | 0.84% | 7.11 | 7.35 | 435447 | 31627.83 | 4.35% | 5.00 |
| 2026-02-12 | 7.27 | 7.15 | 0.03 | 0.42% | 7.13 | 7.33 | 334536 | 24090.87 | 3.34% | 82.00 |
| 2026-02-11 | 7.18 | 7.12 | -0.09 | -1.25% | 7.10 | 7.23 | 354605 | 25387.81 | 3.54% | 11.00 |
| 2026-02-10 | 7.11 | 7.21 | 0.07 | 0.98% | 7.05 | 7.29 | 508151 | 36609.62 | 5.08% | 10.00 |
| 2026-02-09 | 6.95 | 7.14 | 0.26 | 3.78% | 6.95 | 7.14 | 450621 | 31884.54 | 4.50% | 241.00 |
| 2026-02-06 | 6.87 | 6.88 | -0.06 | -0.86% | 6.81 | 6.94 | 302605 | 20842.92 | 3.02% | 24.00 |
| 2026-02-05 | 7.04 | 6.94 | -0.18 | -2.53% | 6.93 | 7.10 | 382313 | 26702.03 | 3.82% | 0.00 |
| 2026-02-04 | 7.01 | 7.12 | 0.06 | 0.85% | 6.98 | 7.26 | 551271 | 39300.50 | 5.51% | 0.00 |
| 2026-02-03 | 6.96 | 7.06 | 0.21 | 3.07% | 6.85 | 7.07 | 470219 | 32859.39 | 4.70% | 12.00 |
| 2026-02-02 | 6.87 | 6.85 | -0.05 | -0.72% | 6.83 | 7.05 | 358557 | 24895.33 | 3.58% | 0.00 |
| 2026-01-30 | 7.10 | 6.90 | -0.16 | -2.27% | 6.85 | 7.11 | 467029 | 32431.59 | 4.67% | 0.00 |
| 2026-01-29 | 7.12 | 7.06 | -0.10 | -1.40% | 6.92 | 7.23 | 526610 | 37329.22 | 5.26% | 0.00 |
| 2026-01-28 | 7.31 | 7.16 | -0.15 | -2.05% | 7.12 | 7.44 | 579285 | 41931.22 | 5.79% | 0.00 |
| 2026-01-27 | 7.26 | 7.31 | -0.05 | -0.68% | 7.00 | 7.38 | 812867 | 58340.14 | 8.13% | 48.00 |
| 2026-01-26 | 8.03 | 7.36 | -1.14 | -13.41% | 7.33 | 8.09 | 1598020 | 120900.41 | 15.97% | 0.00 |
| 2026-01-23 | 8.14 | 8.50 | 0.29 | 3.53% | 8.05 | 8.56 | 1043499 | 87585.72 | 10.43% | 88.00 |
| 2026-01-22 | 7.98 | 8.21 | 0.28 | 3.53% | 7.94 | 8.29 | 753163 | 61636.36 | 7.53% | 3.00 |
| 2026-01-21 | 7.88 | 7.93 | -0.12 | -1.49% | 7.80 | 8.06 | 684859 | 54336.72 | 6.85% | 18.00 |
| 2026-01-20 | 8.55 | 8.05 | -0.37 | -4.39% | 7.91 | 8.82 | 1463921 | 122735.60 | 14.63% | 47.00 |
| 2026-01-19 | 8.42 | 8.42 | 0.00 | 0.00% | 8.22 | 8.55 | 718792 | 60133.18 | 7.18% | 12.00 |
| 2026-01-16 | 8.54 | 8.42 | -0.12 | -1.41% | 8.37 | 8.68 | 743157 | 63038.73 | 7.43% | 0.00 |
| 2026-01-15 | 8.88 | 8.54 | -0.42 | -4.69% | 8.32 | 8.91 | 1192834 | 101967.23 | 11.92% | 17.00 |
| 2026-01-14 | 9.03 | 8.96 | -0.13 | -1.43% | 8.91 | 9.51 | 1635139 | 150523.30 | 16.34% | 118.00 |
| 2026-01-13 | 10.28 | 9.09 | -0.87 | -8.73% | 9.06 | 10.42 | 2158140 | 204175.61 | 21.57% | 21.00 |
| 2026-01-12 | 9.26 | 9.96 | 1.05 | 11.78% | 9.10 | 10.32 | 2448822 | 238602.98 | 24.48% | 119.81 |
| 2026-01-09 | 9.21 | 8.91 | -0.17 | -1.87% | 8.81 | 9.30 | 2299300 | 206920.33 | 22.98% | 77.00 |
| 2026-01-08 | 8.10 | 9.08 | 0.84 | 10.19% | 8.08 | 9.11 | 2313078 | 199663.59 | 23.12% | 176.00 |
| 2026-01-07 | 8.29 | 8.24 | -0.12 | -1.44% | 8.19 | 8.45 | 1101431 | 91163.66 | 11.01% | 92.00 |
| 2026-01-06 | 8.11 | 8.36 | 0.16 | 1.95% | 8.06 | 8.48 | 1352851 | 112613.72 | 13.52% | 10.00 |
| 2026-01-05 | 8.27 | 8.20 | 0.10 | 1.23% | 7.94 | 8.35 | 1223858 | 99896.12 | 12.23% | 12.00 |
| 2025-12-31 | 8.01 | 8.10 | 0.07 | 0.87% | 7.90 | 8.26 | 936297 | 75802.47 | 9.36% | 1.00 |
| 2025-12-30 | 8.20 | 8.03 | -0.24 | -2.90% | 8.00 | 8.38 | 1248877 | 101784.05 | 12.48% | 42.00 |
| 2025-12-29 | 8.16 | 8.27 | 0.11 | 1.35% | 8.05 | 8.46 | 1327254 | 109916.09 | 13.27% | 43.00 |
| 2025-12-26 | 8.02 | 8.16 | 0.21 | 2.64% | 7.91 | 8.30 | 1452254 | 117894.14 | 14.52% | 41.00 |
| 2025-12-25 | 7.71 | 7.95 | 0.14 | 1.79% | 7.71 | 8.12 | 1346253 | 107091.38 | 13.46% | 245.00 |
| 2025-12-24 | 7.02 | 7.81 | 0.69 | 9.69% | 7.02 | 7.88 | 1469110 | 110711.54 | 14.68% | 293.00 |
| 2025-12-23 | 7.60 | 7.12 | -0.41 | -5.44% | 7.08 | 7.60 | 1012485 | 73635.09 | 10.12% | 16.00 |
| 2025-12-22 | 7.63 | 7.53 | 0.03 | 0.40% | 7.46 | 7.71 | 774229 | 58689.43 | 7.74% | 206.00 |
| 2025-12-19 | 7.37 | 7.50 | 0.08 | 1.08% | 7.36 | 7.79 | 1052818 | 79491.73 | 10.52% | 16.00 |
| 2025-12-18 | 7.01 | 7.42 | 0.30 | 4.21% | 6.94 | 7.65 | 1254360 | 92633.34 | 12.54% | 50.00 |
| 2025-12-17 | 7.24 | 7.12 | -0.24 | -3.26% | 6.87 | 7.35 | 1173215 | 82474.15 | 11.73% | 125.00 |
| 2025-12-16 | 7.76 | 7.36 | -0.59 | -7.42% | 7.24 | 7.79 | 1417331 | 105387.62 | 14.17% | 166.00 |
| 2025-12-15 | 7.80 | 7.95 | 0.07 | 0.89% | 7.54 | 8.04 | 1313663 | 103271.41 | 13.13% | 146.00 |
| 2025-12-12 | 7.52 | 7.88 | 0.36 | 4.79% | 7.50 | 8.65 | 1703575 | 136870.12 | 17.03% | 267.00 |
| 2025-12-11 | 7.85 | 7.52 | -0.31 | -3.96% | 7.48 | 7.89 | 1100040 | 83621.54 | 11.00% | 79.00 |
| 2025-12-10 | 7.86 | 7.83 | -0.06 | -0.76% | 7.66 | 8.08 | 1302728 | 102430.67 | 13.02% | 64.00 |
| 2025-12-09 | 8.07 | 7.89 | -0.21 | -2.59% | 7.88 | 8.31 | 1612713 | 129657.92 | 16.12% | 140.00 |
| 2025-12-08 | 8.23 | 8.10 | 0.12 | 1.50% | 8.05 | 8.71 | 2293408 | 190570.62 | 22.92% | 129.00 |
| 2025-12-05 | 7.71 | 7.98 | 0.41 | 5.42% | 7.38 | 8.07 | 1970288 | 154787.09 | 19.69% | 133.00 |
| 2025-12-04 | 7.67 | 7.57 | -0.33 | -4.18% | 7.51 | 7.91 | 1648000 | 126365.15 | 16.47% | 190.00 |
| 2025-12-03 | 8.12 | 7.90 | -0.59 | -6.95% | 7.82 | 8.22 | 2326016 | 185785.86 | 23.25% | 135.00 |
| 2025-12-02 | 7.88 | 8.49 | 0.69 | 8.85% | 7.58 | 8.95 | 3461170 | 284606.62 | 34.60% | 371.00 |
| 2025-12-01 | 8.00 | 7.80 | 0.31 | 4.14% | 7.75 | 8.72 | 3211066 | 259924.09 | 32.10% | 16.00 |
| 2025-11-28 | 6.63 | 7.49 | 0.89 | 13.48% | 6.60 | 7.68 | 2813002 | 205384.05 | 28.12% | 29.00 |
| 2025-11-27 | 6.75 | 6.60 | -0.28 | -4.07% | 6.59 | 6.80 | 1035179 | 68919.42 | 10.35% | 153.00 |
| 2025-11-26 | 7.13 | 6.88 | -0.30 | -4.18% | 6.79 | 7.13 | 1473772 | 101822.78 | 14.73% | 64.00 |
| 2025-11-25 | 7.10 | 7.18 | -0.23 | -3.10% | 6.92 | 7.36 | 2157302 | 154629.16 | 21.56% | 77.00 |
| 2025-11-24 | 7.14 | 7.41 | 0.39 | 5.56% | 7.02 | 7.58 | 2415071 | 175545.64 | 24.14% | 344.00 |
亚光科技(300123)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。
