| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.88 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 248606 | 14716.97 | 2.49% | 8.00 |
| 2025-10-24 | 5.95 | 5.90 | 0.10 | 1.72% | 5.88 | 6.10 | 387228 | 23168.81 | 3.87% | 10.00 |
| 2025-10-23 | 5.80 | 5.80 | -0.01 | -0.17% | 5.68 | 5.82 | 149751 | 8585.77 | 1.50% | 0.00 |
| 2025-10-22 | 5.80 | 5.81 | -0.02 | -0.34% | 5.77 | 5.87 | 104627 | 6089.41 | 1.05% | 0.00 |
| 2025-10-21 | 5.78 | 5.83 | 0.05 | 0.87% | 5.75 | 5.83 | 122819 | 7129.87 | 1.23% | 0.00 |
| 2025-10-20 | 5.66 | 5.78 | 0.17 | 3.03% | 5.66 | 5.81 | 155639 | 8936.26 | 1.56% | 0.00 |
| 2025-10-17 | 5.78 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 169035 | 9655.52 | 1.69% | 0.00 |
| 2025-10-16 | 5.88 | 5.78 | -0.11 | -1.87% | 5.78 | 5.92 | 150437 | 8773.17 | 1.50% | 0.00 |
| 2025-10-15 | 5.87 | 5.89 | 0.00 | 0.00% | 5.80 | 5.94 | 144830 | 8500.51 | 1.45% | 0.00 |
| 2025-10-14 | 6.00 | 5.89 | -0.09 | -1.51% | 5.88 | 6.06 | 215635 | 12867.80 | 2.16% | 7.00 |
| 2025-10-13 | 5.76 | 5.98 | 0.07 | 1.18% | 5.66 | 5.98 | 225862 | 13301.88 | 2.26% | 0.00 |
| 2025-10-10 | 5.93 | 5.91 | -0.06 | -1.01% | 5.89 | 5.98 | 179234 | 10621.87 | 1.79% | 0.00 |
| 2025-10-09 | 5.94 | 5.97 | 0.03 | 0.51% | 5.88 | 5.98 | 204616 | 12159.56 | 2.05% | 0.00 |
| 2025-09-30 | 5.80 | 5.94 | 0.12 | 2.06% | 5.80 | 5.98 | 228500 | 13529.28 | 2.28% | 0.00 |
| 2025-09-29 | 5.77 | 5.82 | 0.01 | 0.17% | 5.62 | 5.85 | 225739 | 12976.37 | 2.26% | 0.00 |
| 2025-09-26 | 5.84 | 5.81 | -0.07 | -1.19% | 5.76 | 5.91 | 222183 | 12928.05 | 2.22% | 0.00 |
| 2025-09-25 | 6.00 | 5.88 | -0.14 | -2.33% | 5.87 | 6.01 | 228150 | 13518.90 | 2.28% | 0.00 |
| 2025-09-24 | 5.80 | 6.02 | 0.19 | 3.26% | 5.75 | 6.02 | 229162 | 13585.04 | 2.29% | 0.00 |
| 2025-09-23 | 6.00 | 5.83 | -0.19 | -3.16% | 5.72 | 6.00 | 277091 | 16102.68 | 2.77% | 0.00 |
| 2025-09-22 | 5.91 | 6.02 | 0.09 | 1.52% | 5.82 | 6.03 | 245657 | 14550.74 | 2.46% | 0.00 |
| 2025-09-19 | 6.07 | 5.93 | -0.16 | -2.63% | 5.91 | 6.16 | 314243 | 18871.10 | 3.14% | 0.00 |
| 2025-09-18 | 6.19 | 6.09 | -0.10 | -1.62% | 6.06 | 6.23 | 300913 | 18516.49 | 3.01% | 0.00 |
| 2025-09-17 | 6.20 | 6.19 | -0.04 | -0.64% | 6.16 | 6.21 | 183029 | 11308.16 | 1.83% | 0.00 |
| 2025-09-16 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.24 | 219866 | 13577.32 | 2.20% | 0.00 |
| 2025-09-15 | 6.28 | 6.18 | -0.05 | -0.80% | 6.16 | 6.30 | 193843 | 12035.26 | 1.94% | 0.00 |
| 2025-09-12 | 6.25 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 223193 | 13957.61 | 2.23% | 0.00 |
| 2025-09-11 | 6.23 | 6.28 | 0.06 | 0.96% | 6.12 | 6.28 | 222620 | 13837.25 | 2.23% | 0.00 |
| 2025-09-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.20 | 6.30 | 173869 | 10839.70 | 1.74% | 0.00 |
| 2025-09-09 | 6.41 | 6.23 | -0.13 | -2.04% | 6.22 | 6.42 | 256119 | 16180.84 | 2.56% | 0.00 |
| 2025-09-08 | 6.25 | 6.36 | 0.18 | 2.91% | 6.21 | 6.37 | 326759 | 20541.86 | 3.27% | 0.00 |
| 2025-09-05 | 6.12 | 6.18 | 0.05 | 0.82% | 6.08 | 6.20 | 282365 | 17334.96 | 2.82% | 0.00 |
| 2025-09-04 | 6.40 | 6.13 | -0.27 | -4.22% | 6.02 | 6.42 | 438432 | 27388.96 | 4.38% | 0.00 |
| 2025-09-03 | 6.70 | 6.40 | -0.34 | -5.04% | 6.37 | 6.71 | 518282 | 33899.28 | 5.18% | 0.00 |
| 2025-09-02 | 6.86 | 6.74 | -0.13 | -1.89% | 6.43 | 6.87 | 763339 | 50458.90 | 7.63% | 0.00 |
| 2025-09-01 | 6.85 | 6.87 | 0.00 | 0.00% | 6.76 | 6.97 | 471447 | 32265.37 | 4.71% | 1.00 |
| 2025-08-29 | 6.91 | 6.87 | -0.11 | -1.58% | 6.86 | 7.10 | 778102 | 54135.46 | 7.78% | 9.00 |
| 2025-08-28 | 6.76 | 6.98 | 0.28 | 4.18% | 6.68 | 7.06 | 1036335 | 71677.69 | 10.36% | 45.00 |
| 2025-08-27 | 6.93 | 6.70 | -0.27 | -3.87% | 6.70 | 6.98 | 546102 | 37545.57 | 5.46% | 0.00 |
| 2025-08-26 | 7.06 | 6.97 | -0.01 | -0.14% | 6.95 | 7.15 | 619867 | 43508.45 | 6.20% | 5.00 |
| 2025-08-25 | 6.96 | 6.98 | 0.16 | 2.35% | 6.82 | 7.00 | 821863 | 56873.81 | 8.22% | 0.00 |
| 2025-08-22 | 6.74 | 6.82 | 0.10 | 1.49% | 6.67 | 6.82 | 467052 | 31522.60 | 4.67% | 22.00 |
| 2025-08-21 | 6.75 | 6.72 | -0.03 | -0.44% | 6.69 | 6.82 | 436500 | 29499.75 | 4.36% | 0.00 |
| 2025-08-20 | 6.78 | 6.75 | -0.03 | -0.44% | 6.65 | 6.78 | 393234 | 26418.90 | 3.93% | 5.00 |
| 2025-08-19 | 6.82 | 6.78 | -0.05 | -0.73% | 6.68 | 6.83 | 406464 | 27477.54 | 4.06% | 7.00 |
| 2025-08-18 | 6.63 | 6.83 | 0.23 | 3.48% | 6.63 | 6.94 | 810255 | 55264.31 | 8.10% | 5.00 |
| 2025-08-15 | 6.47 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 400502 | 26130.74 | 4.00% | 50.00 |
| 2025-08-14 | 6.70 | 6.47 | -0.23 | -3.43% | 6.47 | 6.72 | 459824 | 30197.52 | 4.60% | 0.00 |
| 2025-08-13 | 6.66 | 6.70 | 0.04 | 0.60% | 6.65 | 6.82 | 435873 | 29356.36 | 4.36% | 1.00 |
| 2025-08-12 | 6.73 | 6.66 | -0.07 | -1.04% | 6.63 | 6.87 | 452678 | 30400.55 | 4.53% | 0.00 |
| 2025-08-11 | 6.73 | 6.73 | 0.00 | 0.00% | 6.68 | 6.81 | 418533 | 28239.40 | 4.18% | 0.00 |
| 2025-08-08 | 6.75 | 6.73 | -0.05 | -0.74% | 6.71 | 6.85 | 448903 | 30386.21 | 4.49% | 56.00 |
| 2025-08-07 | 6.79 | 6.78 | -0.02 | -0.29% | 6.68 | 6.81 | 500076 | 33770.27 | 5.00% | 0.00 |
| 2025-08-06 | 6.69 | 6.80 | 0.09 | 1.34% | 6.65 | 6.84 | 698479 | 47371.70 | 6.98% | 29.00 |
| 2025-08-05 | 6.52 | 6.71 | 0.20 | 3.07% | 6.50 | 6.83 | 740074 | 49613.18 | 7.40% | 40.00 |
| 2025-08-04 | 6.28 | 6.51 | 0.19 | 3.01% | 6.24 | 6.52 | 481920 | 31063.79 | 4.82% | 15.00 |
| 2025-08-01 | 6.44 | 6.32 | -0.12 | -1.86% | 6.27 | 6.50 | 450180 | 28590.51 | 4.50% | 0.00 |
| 2025-07-31 | 6.54 | 6.44 | -0.13 | -1.98% | 6.41 | 6.64 | 576447 | 37597.97 | 5.76% | 0.00 |
| 2025-07-30 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.74 | 918501 | 60657.86 | 9.18% | 0.00 |
| 2025-07-29 | 6.37 | 6.41 | 0.02 | 0.31% | 6.32 | 6.41 | 275090 | 17500.79 | 2.75% | 53.00 |
| 2025-07-28 | 6.33 | 6.39 | 0.04 | 0.63% | 6.33 | 6.46 | 293820 | 18816.73 | 2.94% | 4.00 |
| 2025-07-25 | 6.41 | 6.35 | -0.05 | -0.78% | 6.33 | 6.42 | 223580 | 14206.00 | 2.23% | 0.00 |
| 2025-07-24 | 6.31 | 6.40 | 0.07 | 1.11% | 6.30 | 6.41 | 288842 | 18394.72 | 2.89% | 61.00 |
| 2025-07-23 | 6.45 | 6.33 | -0.12 | -1.86% | 6.30 | 6.48 | 313844 | 19977.44 | 3.14% | 6.00 |
| 2025-07-22 | 6.35 | 6.45 | 0.11 | 1.74% | 6.32 | 6.51 | 460269 | 29633.18 | 4.60% | 50.00 |
| 2025-07-21 | 6.29 | 6.34 | 0.05 | 0.79% | 6.26 | 6.37 | 287041 | 18172.04 | 2.87% | 0.00 |
| 2025-07-18 | 6.30 | 6.29 | -0.05 | -0.79% | 6.26 | 6.38 | 264772 | 16671.48 | 2.65% | 0.00 |
| 2025-07-17 | 6.26 | 6.34 | 0.08 | 1.28% | 6.24 | 6.35 | 259147 | 16349.53 | 2.59% | 60.00 |
| 2025-07-16 | 6.27 | 6.26 | -0.01 | -0.16% | 6.22 | 6.33 | 238717 | 14972.71 | 2.39% | 3.00 |
| 2025-07-15 | 6.40 | 6.27 | -0.16 | -2.49% | 6.22 | 6.42 | 360488 | 22654.96 | 3.60% | 0.00 |
| 2025-07-14 | 6.53 | 6.43 | -0.08 | -1.23% | 6.40 | 6.53 | 369207 | 23750.10 | 3.69% | 0.00 |
| 2025-07-11 | 6.26 | 6.51 | 0.24 | 3.83% | 6.26 | 6.56 | 642150 | 41373.34 | 6.42% | 10.00 |
| 2025-07-10 | 6.38 | 6.27 | -0.16 | -2.49% | 6.26 | 6.42 | 548628 | 34615.07 | 5.48% | 2.00 |
| 2025-07-09 | 6.53 | 6.43 | -0.11 | -1.68% | 6.40 | 6.58 | 513952 | 33284.80 | 5.14% | 11.00 |
| 2025-07-08 | 6.36 | 6.54 | 0.14 | 2.19% | 6.31 | 6.54 | 685683 | 44217.85 | 6.85% | 54.00 |
| 2025-07-07 | 6.40 | 6.40 | -0.73 | -10.24% | 6.22 | 6.58 | 1154390 | 73874.08 | 11.54% | 7.00 |
| 2025-07-04 | 7.11 | 7.13 | -0.08 | -1.11% | 6.90 | 7.35 | 794011 | 56214.43 | 7.94% | 15.00 |
| 2025-07-03 | 7.10 | 7.21 | 0.09 | 1.26% | 7.08 | 7.77 | 919388 | 67925.11 | 9.19% | 0.00 |
| 2025-07-02 | 7.46 | 7.12 | -0.33 | -4.43% | 7.07 | 7.58 | 1025049 | 74830.27 | 10.25% | 16.00 |
| 2025-07-01 | 7.21 | 7.45 | 0.23 | 3.19% | 7.10 | 7.45 | 1161522 | 84881.89 | 11.61% | 2.00 |
| 2025-06-30 | 7.01 | 7.22 | 0.24 | 3.44% | 7.01 | 7.33 | 935795 | 67520.21 | 9.35% | 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。
