| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 53.00 | 54.98 | -0.68 | -1.22% | 52.23 | 55.14 | 15041 | 8149.87 | 2.55% | 0.00 |
| 2025-10-10 | 57.20 | 55.66 | -1.82 | -3.17% | 55.58 | 57.26 | 21814 | 12261.18 | 3.70% | 0.00 |
| 2025-10-09 | 57.50 | 57.48 | -0.10 | -0.17% | 56.96 | 58.17 | 16739 | 9637.71 | 2.84% | 0.00 |
| 2025-09-30 | 57.89 | 57.58 | -0.25 | -0.43% | 57.58 | 58.93 | 16967 | 9861.79 | 2.88% | 0.00 |
| 2025-09-29 | 57.71 | 57.83 | 0.05 | 0.09% | 57.03 | 58.20 | 12762 | 7359.05 | 2.17% | 0.00 |
| 2025-09-26 | 59.68 | 57.78 | -2.37 | -3.94% | 57.68 | 60.10 | 22315 | 13093.02 | 3.79% | 0.00 |
| 2025-09-25 | 59.21 | 60.15 | 1.07 | 1.81% | 58.91 | 61.96 | 34649 | 21049.02 | 5.88% | 0.00 |
| 2025-09-24 | 57.70 | 59.08 | 1.18 | 2.04% | 56.66 | 59.14 | 16820 | 9822.57 | 2.86% | 0.00 |
| 2025-09-23 | 59.16 | 57.90 | -1.15 | -1.95% | 56.00 | 59.25 | 21975 | 12613.04 | 3.73% | 0.00 |
| 2025-09-22 | 58.56 | 59.05 | 0.54 | 0.92% | 58.50 | 59.55 | 15280 | 9032.48 | 2.59% | 0.00 |
| 2025-09-19 | 59.61 | 58.51 | -1.25 | -2.09% | 58.40 | 60.98 | 21922 | 12995.69 | 3.72% | 0.00 |
| 2025-09-18 | 59.34 | 59.76 | 0.12 | 0.20% | 59.12 | 62.30 | 39421 | 23896.38 | 6.69% | 0.00 |
| 2025-09-17 | 59.98 | 59.64 | -0.46 | -0.77% | 59.06 | 60.59 | 19139 | 11408.30 | 3.25% | 0.00 |
| 2025-09-16 | 59.00 | 60.10 | 0.93 | 1.57% | 58.70 | 60.10 | 19551 | 11651.43 | 3.32% | 6.00 |
| 2025-09-15 | 59.26 | 59.17 | -0.43 | -0.72% | 58.38 | 60.20 | 18822 | 11121.07 | 3.20% | 0.00 |
| 2025-09-12 | 59.17 | 59.60 | 0.56 | 0.95% | 59.08 | 61.00 | 24963 | 15014.10 | 4.24% | 3.00 |
| 2025-09-11 | 57.34 | 59.04 | 1.76 | 3.07% | 57.28 | 59.18 | 22398 | 13090.34 | 3.80% | 0.00 |
| 2025-09-10 | 57.52 | 57.28 | -0.35 | -0.61% | 56.88 | 58.27 | 17550 | 10096.99 | 2.98% | 0.00 |
| 2025-09-09 | 59.12 | 57.63 | -2.36 | -3.93% | 57.57 | 59.50 | 23591 | 13759.48 | 4.00% | 0.00 |
| 2025-09-08 | 60.28 | 59.99 | -0.18 | -0.30% | 58.94 | 60.28 | 19986 | 11915.29 | 3.39% | 0.00 |
| 2025-09-05 | 58.11 | 60.17 | 2.07 | 3.56% | 57.99 | 60.29 | 22511 | 13340.21 | 3.82% | 0.00 |
| 2025-09-04 | 60.12 | 58.10 | -1.77 | -2.96% | 57.20 | 60.38 | 24781 | 14649.72 | 4.21% | 0.00 |
| 2025-09-03 | 61.75 | 59.87 | -1.92 | -3.11% | 59.69 | 62.11 | 23603 | 14374.95 | 4.01% | 0.00 |
| 2025-09-02 | 64.59 | 61.79 | -3.34 | -5.13% | 61.13 | 64.88 | 39206 | 24534.53 | 6.66% | 4.00 |
| 2025-09-01 | 66.00 | 65.13 | 1.28 | 2.00% | 64.34 | 67.65 | 42340 | 27864.71 | 7.19% | 0.00 |
| 2025-08-29 | 65.25 | 63.85 | -1.78 | -2.71% | 63.44 | 65.88 | 34941 | 22349.99 | 5.93% | 0.00 |
| 2025-08-28 | 65.90 | 65.63 | -0.70 | -1.06% | 63.56 | 66.29 | 56964 | 36999.84 | 9.67% | 0.00 |
| 2025-08-27 | 68.05 | 66.33 | -1.71 | -2.51% | 66.29 | 69.69 | 50931 | 34732.33 | 8.65% | 0.00 |
| 2025-08-26 | 67.89 | 68.04 | -0.13 | -0.19% | 67.38 | 70.25 | 50045 | 34549.14 | 8.49% | 0.00 |
| 2025-08-25 | 71.33 | 68.17 | 0.21 | 0.31% | 67.90 | 71.94 | 83234 | 57622.01 | 14.13% | 0.00 |
| 2025-08-22 | 66.28 | 67.96 | 3.04 | 4.68% | 65.56 | 68.50 | 67135 | 44930.00 | 11.40% | 0.00 |
| 2025-08-21 | 65.99 | 64.92 | -1.44 | -2.17% | 64.60 | 66.77 | 35940 | 23515.18 | 6.10% | 0.00 |
| 2025-08-20 | 66.00 | 66.36 | 0.06 | 0.09% | 64.00 | 67.70 | 61648 | 40423.01 | 10.46% | 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。
