| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.79 | 5.04 | 0.25 | 5.22% | 4.79 | 5.22 | 387374 | 19568.30 | 3.87% | 20.00 |
| 2025-04-07 | 5.45 | 4.79 | -1.01 | -17.41% | 4.64 | 5.60 | 487009 | 24555.53 | 4.87% | 0.00 |
| 2025-04-03 | 5.81 | 5.80 | -0.10 | -1.69% | 5.77 | 5.96 | 180362 | 10549.15 | 1.80% | 0.00 |
| 2025-04-02 | 6.00 | 5.90 | -0.10 | -1.67% | 5.87 | 6.00 | 213207 | 12643.44 | 2.13% | 0.00 |
| 2025-04-01 | 6.00 | 6.00 | 0.05 | 0.84% | 5.99 | 6.17 | 228955 | 13890.74 | 2.29% | 10.00 |
| 2025-03-31 | 6.06 | 5.95 | -0.15 | -2.46% | 5.85 | 6.07 | 302208 | 17943.34 | 3.02% | 15.00 |
| 2025-03-28 | 6.31 | 6.10 | -0.27 | -4.24% | 6.10 | 6.42 | 354754 | 21948.72 | 3.55% | 8.00 |
| 2025-03-27 | 6.32 | 6.37 | 0.05 | 0.79% | 6.08 | 6.58 | 509169 | 32248.14 | 5.09% | 47.00 |
| 2025-03-26 | 6.30 | 6.32 | -0.06 | -0.94% | 6.29 | 6.52 | 303026 | 19328.86 | 3.03% | 0.00 |
| 2025-03-25 | 6.53 | 6.38 | -0.15 | -2.30% | 6.31 | 6.65 | 467181 | 30243.51 | 4.67% | 0.00 |
| 2025-03-24 | 6.84 | 6.53 | -0.38 | -5.50% | 6.26 | 6.89 | 772351 | 50247.60 | 7.72% | 0.00 |
| 2025-03-21 | 6.86 | 6.91 | -0.06 | -0.86% | 6.83 | 7.24 | 1030207 | 72635.10 | 10.30% | 0.00 |
| 2025-03-20 | 6.63 | 6.97 | 0.28 | 4.19% | 6.53 | 7.00 | 910248 | 62510.86 | 9.10% | 105.00 |
| 2025-03-19 | 6.62 | 6.69 | 0.01 | 0.15% | 6.53 | 6.89 | 563764 | 37927.19 | 5.64% | 35.00 |
| 2025-03-18 | 6.71 | 6.68 | -0.14 | -2.05% | 6.65 | 6.83 | 590304 | 39620.78 | 5.90% | 14.00 |
| 2025-03-17 | 6.49 | 6.82 | 0.41 | 6.40% | 6.48 | 7.03 | 1044265 | 70815.55 | 10.44% | 16.00 |
| 2025-03-14 | 6.40 | 6.41 | 0.04 | 0.63% | 6.23 | 6.44 | 339387 | 21535.53 | 3.39% | 15.00 |
| 2025-03-13 | 6.43 | 6.37 | -0.09 | -1.39% | 6.24 | 6.49 | 376755 | 23860.27 | 3.77% | 0.00 |
| 2025-03-12 | 6.48 | 6.46 | -0.02 | -0.31% | 6.43 | 6.72 | 508895 | 33229.27 | 5.09% | 0.00 |
| 2025-03-11 | 6.29 | 6.48 | 0.09 | 1.41% | 6.24 | 6.55 | 441453 | 28360.62 | 4.41% | 0.00 |
| 2025-03-10 | 6.56 | 6.39 | -0.15 | -2.29% | 6.35 | 6.60 | 555326 | 35764.16 | 5.55% | 0.00 |
| 2025-03-07 | 6.40 | 6.54 | 0.18 | 2.83% | 6.32 | 6.68 | 916273 | 59556.01 | 9.16% | 5.00 |
| 2025-03-06 | 6.14 | 6.36 | 0.30 | 4.95% | 6.11 | 6.52 | 866719 | 55048.49 | 8.66% | 119.00 |
| 2025-03-05 | 5.96 | 6.06 | 0.10 | 1.68% | 5.87 | 6.07 | 352616 | 21110.04 | 3.53% | 10.00 |
| 2025-03-04 | 5.71 | 5.96 | 0.25 | 4.38% | 5.67 | 5.96 | 342307 | 20077.94 | 3.42% | 0.00 |
| 2025-03-03 | 5.74 | 5.71 | -0.02 | -0.35% | 5.68 | 5.87 | 216534 | 12532.22 | 2.16% | 6.00 |
| 2025-02-28 | 5.94 | 5.73 | -0.26 | -4.34% | 5.71 | 5.99 | 263260 | 15318.65 | 2.63% | 155.00 |
| 2025-02-27 | 6.10 | 5.99 | -0.10 | -1.64% | 5.88 | 6.12 | 283831 | 16984.21 | 2.84% | 75.00 |
| 2025-02-26 | 6.08 | 6.09 | 0.01 | 0.16% | 6.00 | 6.13 | 261025 | 15818.28 | 2.61% | 0.00 |
| 2025-02-25 | 5.97 | 6.08 | 0.03 | 0.50% | 5.92 | 6.19 | 305739 | 18567.48 | 3.06% | 0.00 |
| 2025-02-24 | 5.99 | 6.05 | 0.06 | 1.00% | 5.91 | 6.14 | 350551 | 21194.31 | 3.50% | 10.00 |
| 2025-02-21 | 6.00 | 5.99 | -0.03 | -0.50% | 5.87 | 6.03 | 297955 | 17743.59 | 2.98% | 0.00 |
| 2025-02-20 | 5.92 | 6.02 | 0.16 | 2.73% | 5.85 | 6.04 | 303602 | 18110.63 | 3.04% | 0.00 |
| 2025-02-19 | 5.72 | 5.86 | 0.16 | 2.81% | 5.71 | 5.88 | 209436 | 12173.06 | 2.09% | 0.00 |
| 2025-02-18 | 5.97 | 5.70 | -0.30 | -5.00% | 5.68 | 6.02 | 266926 | 15576.47 | 2.67% | 0.00 |
| 2025-02-17 | 5.96 | 6.00 | 0.03 | 0.50% | 5.94 | 6.08 | 244932 | 14723.34 | 2.45% | 12.00 |
| 2025-02-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.86 | 6.02 | 238147 | 14127.89 | 2.38% | 0.00 |
| 2025-02-13 | 6.07 | 5.97 | -0.09 | -1.49% | 5.95 | 6.09 | 241682 | 14505.85 | 2.42% | 0.00 |
| 2025-02-12 | 6.02 | 6.06 | 0.02 | 0.33% | 5.98 | 6.09 | 298335 | 18020.16 | 2.98% | 20.00 |
| 2025-02-11 | 6.13 | 6.04 | -0.02 | -0.33% | 6.00 | 6.20 | 411077 | 24978.41 | 4.11% | 0.00 |
| 2025-02-10 | 5.85 | 6.06 | 0.24 | 4.12% | 5.83 | 6.08 | 372494 | 22297.96 | 3.72% | 0.00 |
| 2025-02-07 | 5.71 | 5.82 | 0.09 | 1.57% | 5.70 | 5.92 | 322537 | 18752.49 | 3.22% | 0.00 |
| 2025-02-06 | 5.54 | 5.73 | 0.17 | 3.06% | 5.46 | 5.74 | 274212 | 15491.96 | 2.74% | 40.00 |
| 2025-02-05 | 5.41 | 5.56 | 0.22 | 4.12% | 5.41 | 5.61 | 297453 | 16479.42 | 2.97% | 0.00 |
| 2025-01-27 | 5.51 | 5.34 | -0.13 | -2.38% | 5.32 | 5.57 | 202373 | 10961.90 | 2.02% | 0.00 |
| 2025-01-24 | 5.38 | 5.47 | 0.08 | 1.48% | 5.34 | 5.49 | 217997 | 11827.99 | 2.18% | 0.00 |
| 2025-01-23 | 5.50 | 5.39 | -0.03 | -0.55% | 5.39 | 5.67 | 289013 | 16030.48 | 2.89% | 0.00 |
| 2025-01-22 | 5.45 | 5.42 | -0.08 | -1.45% | 5.34 | 5.48 | 239726 | 12953.22 | 2.40% | 0.00 |
| 2025-01-21 | 5.64 | 5.50 | -0.40 | -6.78% | 5.30 | 5.73 | 621352 | 34058.17 | 6.21% | 0.00 |
| 2025-01-20 | 5.97 | 5.90 | -0.02 | -0.34% | 5.88 | 6.02 | 197118 | 11699.42 | 1.97% | 1.00 |
| 2025-01-17 | 5.90 | 5.92 | -0.02 | -0.34% | 5.83 | 6.00 | 214038 | 12661.12 | 2.14% | 0.00 |
| 2025-01-16 | 5.96 | 5.94 | 0.01 | 0.17% | 5.90 | 6.11 | 248800 | 14907.23 | 2.49% | 0.00 |
| 2025-01-15 | 6.00 | 5.93 | -0.10 | -1.66% | 5.90 | 6.08 | 245328 | 14609.68 | 2.45% | 0.00 |
| 2025-01-14 | 5.80 | 6.03 | 0.27 | 4.69% | 5.76 | 6.06 | 331149 | 19727.74 | 3.31% | 0.00 |
| 2025-01-13 | 5.65 | 5.76 | 0.02 | 0.35% | 5.45 | 5.78 | 247828 | 14025.30 | 2.48% | 0.00 |
| 2025-01-10 | 6.04 | 5.74 | -0.30 | -4.97% | 5.71 | 6.13 | 360131 | 21343.15 | 3.60% | 0.00 |
| 2025-01-09 | 5.96 | 6.04 | -0.02 | -0.33% | 5.92 | 6.18 | 393410 | 23683.96 | 3.93% | 0.00 |
| 2025-01-08 | 5.78 | 6.06 | 0.28 | 4.84% | 5.70 | 6.14 | 573271 | 34349.23 | 5.73% | 0.00 |
| 2025-01-07 | 5.75 | 5.78 | 0.06 | 1.05% | 5.61 | 5.80 | 348463 | 19948.10 | 3.48% | 0.00 |
| 2025-01-06 | 5.25 | 5.72 | 0.42 | 7.92% | 5.17 | 6.06 | 619873 | 35061.82 | 6.20% | 18.00 |
| 2025-01-03 | 5.59 | 5.30 | -0.27 | -4.85% | 5.28 | 5.64 | 263398 | 14278.70 | 2.63% | 0.00 |
| 2025-01-02 | 5.80 | 5.57 | -0.23 | -3.97% | 5.50 | 5.88 | 294504 | 16751.61 | 2.94% | 0.00 |
| 2024-12-31 | 6.10 | 5.80 | -0.29 | -4.76% | 5.80 | 6.12 | 254532 | 15064.46 | 2.54% | 0.00 |
| 2024-12-30 | 6.16 | 6.09 | -0.09 | -1.46% | 5.96 | 6.19 | 221571 | 13465.90 | 2.22% | 0.00 |
| 2024-12-27 | 6.19 | 6.18 | 0.08 | 1.31% | 6.15 | 6.35 | 287804 | 18018.39 | 2.88% | 0.00 |
| 2024-12-26 | 6.03 | 6.10 | 0.02 | 0.33% | 6.03 | 6.20 | 170558 | 10481.18 | 1.71% | 0.00 |
| 2024-12-25 | 6.26 | 6.08 | -0.19 | -3.03% | 5.98 | 6.30 | 293139 | 17808.78 | 2.93% | 0.00 |
| 2024-12-24 | 6.34 | 6.27 | -0.06 | -0.95% | 6.19 | 6.48 | 243578 | 15318.36 | 2.44% | 27.00 |
| 2024-12-23 | 6.75 | 6.33 | -0.45 | -6.64% | 6.31 | 6.77 | 382518 | 24794.04 | 3.82% | 0.00 |
| 2024-12-20 | 6.71 | 6.78 | 0.05 | 0.74% | 6.66 | 6.89 | 282998 | 19189.36 | 2.83% | 0.00 |
| 2024-12-19 | 6.67 | 6.73 | 0.01 | 0.15% | 6.57 | 6.77 | 243696 | 16255.75 | 2.44% | 0.00 |
| 2024-12-18 | 6.64 | 6.72 | 0.09 | 1.36% | 6.55 | 6.81 | 263747 | 17682.95 | 2.64% | 10.00 |
| 2024-12-17 | 6.87 | 6.63 | -0.22 | -3.21% | 6.60 | 6.90 | 296206 | 19878.45 | 2.96% | 30.00 |
| 2024-12-16 | 7.07 | 6.85 | -0.25 | -3.52% | 6.80 | 7.10 | 353648 | 24545.85 | 3.54% | 3.00 |
| 2024-12-13 | 7.28 | 7.10 | -0.27 | -3.66% | 7.08 | 7.30 | 570517 | 40881.98 | 5.70% | 0.00 |
| 2024-12-12 | 7.33 | 7.37 | -0.05 | -0.67% | 7.21 | 7.50 | 493095 | 36174.09 | 4.93% | 35.00 |
| 2024-12-11 | 7.35 | 7.42 | 0.12 | 1.64% | 7.31 | 7.64 | 618650 | 46082.26 | 6.18% | 0.00 |
| 2024-12-10 | 7.23 | 7.30 | 0.24 | 3.40% | 7.16 | 7.34 | 611146 | 44310.38 | 6.11% | 37.00 |
| 2024-12-09 | 7.19 | 7.06 | -0.12 | -1.67% | 6.98 | 7.23 | 291504 | 20667.51 | 2.91% | 10.00 |
| 2024-12-06 | 7.24 | 7.18 | -0.03 | -0.42% | 7.05 | 7.28 | 360599 | 25830.96 | 3.61% | 0.00 |
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。
