| 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 | 63.09 | 60.50 | -4.71 | -7.22% | 58.79 | 63.95 | 78563 | 47587.09 | 13.34% | 2.00 |
| 2026-02-03 | 63.44 | 65.21 | 1.76 | 2.77% | 62.80 | 66.00 | 99728 | 64218.71 | 16.93% | 0.00 |
| 2026-02-02 | 57.37 | 63.45 | 6.75 | 11.90% | 57.37 | 68.04 | 118485 | 74787.08 | 20.11% | 1.00 |
| 2026-01-30 | 55.71 | 56.70 | 0.80 | 1.43% | 55.52 | 59.77 | 27080 | 15404.71 | 4.60% | 1.00 |
| 2026-01-29 | 56.00 | 55.90 | -2.42 | -4.15% | 54.02 | 59.60 | 48552 | 27902.04 | 8.24% | 1.00 |
| 2026-01-28 | 60.18 | 58.32 | -1.05 | -1.77% | 58.20 | 60.57 | 32593 | 19370.55 | 5.53% | 0.00 |
| 2026-01-27 | 57.26 | 59.37 | 1.78 | 3.09% | 57.18 | 59.97 | 47831 | 28103.45 | 8.12% | 0.00 |
| 2026-01-26 | 58.92 | 57.59 | 1.68 | 3.00% | 56.15 | 60.43 | 52639 | 30649.25 | 8.94% | 0.00 |
| 2026-01-23 | 55.91 | 55.91 | 0.00 | 0.00% | 55.12 | 56.61 | 20636 | 11524.99 | 3.50% | 0.00 |
| 2026-01-22 | 55.08 | 55.91 | 1.03 | 1.88% | 54.57 | 56.78 | 23071 | 12834.81 | 3.92% | 0.00 |
| 2026-01-21 | 54.71 | 54.88 | 0.18 | 0.33% | 54.05 | 55.49 | 11204 | 6153.42 | 1.90% | 0.00 |
| 2026-01-20 | 55.80 | 54.70 | -0.85 | -1.53% | 54.12 | 56.24 | 16064 | 8825.71 | 2.73% | 0.00 |
| 2026-01-19 | 56.49 | 55.55 | -1.23 | -2.17% | 55.43 | 56.78 | 19927 | 11143.52 | 3.38% | 0.00 |
| 2026-01-16 | 58.82 | 56.78 | -2.17 | -3.68% | 56.65 | 58.95 | 31200 | 17872.55 | 5.30% | 0.00 |
| 2026-01-15 | 59.37 | 58.95 | -1.19 | -1.98% | 58.11 | 61.68 | 34777 | 20630.85 | 5.90% | 0.00 |
| 2026-01-14 | 58.06 | 60.14 | 2.44 | 4.23% | 58.06 | 61.84 | 57100 | 34231.17 | 9.69% | 1.00 |
| 2026-01-13 | 61.21 | 57.70 | -2.51 | -4.17% | 57.70 | 61.50 | 41805 | 24692.63 | 7.10% | 0.00 |
| 2026-01-12 | 60.01 | 60.21 | 1.81 | 3.10% | 58.20 | 60.81 | 55618 | 33222.81 | 9.44% | 0.00 |
| 2026-01-09 | 55.17 | 58.40 | 3.19 | 5.78% | 54.91 | 59.30 | 49370 | 28435.09 | 8.38% | 2.00 |
| 2026-01-08 | 55.00 | 55.21 | 0.35 | 0.64% | 54.51 | 55.99 | 19944 | 11032.29 | 3.39% | 0.00 |
| 2026-01-07 | 54.35 | 54.86 | 0.08 | 0.15% | 54.10 | 56.38 | 30806 | 16986.84 | 5.23% | 0.00 |
| 2026-01-06 | 55.29 | 54.78 | -0.36 | -0.65% | 54.02 | 55.66 | 21484 | 11719.98 | 3.65% | 0.00 |
| 2026-01-05 | 53.10 | 55.14 | 2.40 | 4.55% | 53.10 | 55.73 | 32517 | 17808.76 | 5.52% | 0.00 |
| 2025-12-31 | 52.95 | 52.74 | -0.20 | -0.38% | 52.11 | 53.68 | 16021 | 8484.30 | 2.72% | 0.00 |
| 2025-12-30 | 52.29 | 52.94 | 1.20 | 2.32% | 51.51 | 53.68 | 21458 | 11334.01 | 3.64% | 0.00 |
| 2025-12-29 | 50.84 | 51.74 | 1.10 | 2.17% | 50.64 | 52.96 | 18164 | 9484.25 | 3.08% | 0.00 |
| 2025-12-26 | 50.87 | 50.64 | -0.26 | -0.51% | 50.50 | 51.08 | 6928 | 3514.21 | 1.18% | 0.00 |
| 2025-12-25 | 50.60 | 50.90 | -0.03 | -0.06% | 50.60 | 51.17 | 7289 | 3706.13 | 1.24% | 0.00 |
| 2025-12-24 | 50.01 | 50.93 | 0.19 | 0.37% | 50.00 | 50.93 | 7474 | 3783.66 | 1.27% | 0.00 |
| 2025-12-23 | 52.00 | 50.74 | 0.48 | 0.96% | 50.66 | 53.25 | 9501 | 4867.79 | 1.61% | 0.00 |
| 2025-12-22 | 50.00 | 50.26 | 0.29 | 0.58% | 49.85 | 50.82 | 5910 | 2981.85 | 1.00% | 0.00 |
| 2025-12-19 | 49.81 | 49.97 | -0.14 | -0.28% | 49.81 | 50.39 | 5864 | 2936.73 | 1.00% | 0.00 |
| 2025-12-18 | 50.30 | 50.11 | -0.35 | -0.69% | 49.58 | 50.75 | 7052 | 3541.35 | 1.20% | 0.00 |
| 2025-12-17 | 50.23 | 50.46 | 0.20 | 0.40% | 49.10 | 50.57 | 9369 | 4663.10 | 1.59% | 0.00 |
| 2025-12-16 | 51.99 | 50.26 | -1.74 | -3.35% | 49.71 | 52.21 | 11139 | 5649.08 | 1.89% | 0.00 |
| 2025-12-15 | 52.50 | 52.00 | -1.07 | -2.02% | 52.00 | 52.90 | 7419 | 3874.82 | 1.26% | 0.00 |
| 2025-12-12 | 52.25 | 53.07 | 0.76 | 1.45% | 51.91 | 53.19 | 10180 | 5357.35 | 1.73% | 0.00 |
| 2025-12-11 | 53.12 | 52.31 | -0.75 | -1.41% | 52.30 | 53.32 | 7892 | 4151.58 | 1.34% | 0.00 |
| 2025-12-10 | 53.33 | 53.06 | -0.79 | -1.47% | 52.85 | 53.90 | 11678 | 6221.31 | 1.98% | 0.00 |
| 2025-12-09 | 53.18 | 53.85 | 0.80 | 1.51% | 53.05 | 56.30 | 21133 | 11524.74 | 3.59% | 0.00 |
| 2025-12-08 | 52.90 | 53.05 | 0.29 | 0.55% | 52.81 | 53.35 | 9713 | 5158.37 | 1.65% | 0.00 |
| 2025-12-05 | 52.10 | 52.76 | 0.54 | 1.03% | 51.59 | 52.83 | 9511 | 4969.22 | 1.61% | 0.00 |
| 2025-12-04 | 53.54 | 52.22 | -1.32 | -2.47% | 51.88 | 53.79 | 14860 | 7795.91 | 2.52% | 0.00 |
| 2025-12-03 | 55.08 | 53.54 | -1.47 | -2.67% | 53.30 | 55.20 | 16253 | 8740.26 | 2.76% | 0.00 |
| 2025-12-02 | 56.01 | 55.01 | -0.65 | -1.17% | 54.45 | 56.56 | 24632 | 13591.06 | 4.18% | 0.00 |
| 2025-12-01 | 52.73 | 55.66 | 2.94 | 5.58% | 52.30 | 58.58 | 44465 | 24665.40 | 7.55% | 0.00 |
| 2025-11-28 | 52.26 | 52.72 | 0.23 | 0.44% | 52.11 | 53.20 | 7233 | 3801.79 | 1.23% | 0.00 |
| 2025-11-27 | 52.79 | 52.49 | -0.43 | -0.81% | 52.30 | 53.54 | 10064 | 5325.68 | 1.71% | 0.00 |
| 2025-11-26 | 53.91 | 52.92 | -0.96 | -1.78% | 52.85 | 54.47 | 14710 | 7881.74 | 2.50% | 0.00 |
| 2025-11-25 | 53.24 | 53.88 | 0.79 | 1.49% | 53.23 | 54.50 | 15123 | 8156.03 | 2.57% | 0.00 |
| 2025-11-24 | 51.73 | 53.09 | 1.59 | 3.09% | 51.15 | 53.30 | 12942 | 6790.03 | 2.20% | 0.00 |
| 2025-11-21 | 52.00 | 51.50 | -1.26 | -2.39% | 51.18 | 53.48 | 11569 | 6019.37 | 1.96% | 0.00 |
| 2025-11-20 | 53.31 | 52.76 | -0.32 | -0.60% | 52.03 | 54.00 | 14722 | 7812.84 | 2.50% | 0.00 |
| 2025-11-19 | 54.67 | 53.08 | -1.35 | -2.48% | 53.06 | 54.71 | 11267 | 6028.98 | 1.91% | 0.00 |
| 2025-11-18 | 53.90 | 54.43 | 0.41 | 0.76% | 53.45 | 54.84 | 16988 | 9230.84 | 2.88% | 0.00 |
| 2025-11-17 | 52.52 | 54.02 | 1.48 | 2.82% | 52.26 | 54.85 | 16508 | 8881.96 | 2.80% | 0.00 |
| 2025-11-14 | 53.02 | 52.54 | -1.25 | -2.32% | 52.53 | 53.43 | 9802 | 5188.84 | 1.66% | 0.00 |
| 2025-11-13 | 52.84 | 53.79 | 0.85 | 1.61% | 52.33 | 54.77 | 13467 | 7176.63 | 2.29% | 0.00 |
| 2025-11-12 | 53.38 | 52.94 | -0.47 | -0.88% | 52.65 | 53.38 | 7462 | 3948.57 | 1.27% | 0.00 |
| 2025-11-11 | 53.14 | 53.41 | 0.27 | 0.51% | 53.14 | 54.47 | 12853 | 6913.34 | 2.18% | 0.00 |
| 2025-11-10 | 52.87 | 53.14 | 0.96 | 1.84% | 52.49 | 53.87 | 9287 | 4927.08 | 1.58% | 0.00 |
| 2025-11-07 | 52.95 | 52.18 | -1.03 | -1.94% | 52.11 | 52.95 | 9030 | 4731.74 | 1.53% | 0.00 |
| 2025-11-06 | 53.40 | 53.21 | -0.32 | -0.60% | 52.93 | 53.68 | 8482 | 4510.03 | 1.44% | 0.00 |
| 2025-11-05 | 53.03 | 53.53 | -0.32 | -0.59% | 53.03 | 54.48 | 10141 | 5447.05 | 1.72% | 0.00 |
| 2025-11-04 | 53.85 | 53.85 | -0.50 | -0.92% | 53.20 | 54.35 | 13587 | 7290.71 | 2.31% | 0.00 |
| 2025-11-03 | 52.32 | 54.35 | 2.15 | 4.12% | 52.32 | 54.39 | 20077 | 10760.78 | 3.41% | 0.00 |
| 2025-10-31 | 51.04 | 52.20 | 1.09 | 2.13% | 51.04 | 53.48 | 15730 | 8210.58 | 2.67% | 0.00 |
| 2025-10-30 | 51.51 | 51.11 | -0.49 | -0.95% | 50.87 | 52.19 | 12587 | 6465.74 | 2.14% | 0.00 |
| 2025-10-29 | 52.84 | 51.60 | -1.81 | -3.39% | 51.16 | 52.84 | 16282 | 8423.11 | 2.76% | 0.00 |
| 2025-10-28 | 52.65 | 53.41 | 0.67 | 1.27% | 52.31 | 53.83 | 11100 | 5918.22 | 1.88% | 0.00 |
| 2025-10-27 | 52.97 | 52.74 | 0.43 | 0.82% | 52.14 | 53.00 | 9562 | 5030.51 | 1.62% | 0.00 |
| 2025-10-24 | 51.76 | 52.31 | 0.62 | 1.20% | 51.69 | 52.50 | 9280 | 4842.66 | 1.58% | 0.00 |
| 2025-10-23 | 51.88 | 51.69 | 0.02 | 0.04% | 50.75 | 51.88 | 8474 | 4334.08 | 1.44% | 0.00 |
| 2025-10-22 | 52.08 | 51.67 | -0.50 | -0.96% | 51.53 | 52.27 | 6065 | 3143.63 | 1.03% | 0.00 |
| 2025-10-21 | 52.31 | 52.17 | 0.19 | 0.37% | 51.75 | 52.31 | 6549 | 3410.75 | 1.11% | 0.00 |
| 2025-10-20 | 51.59 | 51.98 | 1.12 | 2.20% | 51.50 | 52.15 | 9334 | 4837.34 | 1.58% | 0.00 |
| 2025-10-17 | 53.00 | 50.86 | -1.90 | -3.60% | 50.80 | 53.25 | 11578 | 5997.06 | 1.97% | 0.00 |
| 2025-10-16 | 53.62 | 52.76 | -1.15 | -2.13% | 52.58 | 53.85 | 9510 | 5037.86 | 1.61% | 0.00 |
| 2025-10-15 | 53.15 | 53.91 | 0.75 | 1.41% | 52.30 | 53.92 | 9904 | 5287.12 | 1.68% | 0.00 |
| 2025-10-14 | 55.00 | 53.16 | -1.82 | -3.31% | 53.11 | 55.55 | 15071 | 8172.49 | 2.56% | 0.00 |
亚康股份(301085)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。
