| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.08 | 17.50 | 0.33 | 1.92% | 17.08 | 17.73 | 25780 | 4517.17 | 2.20% | 0.00 |
| 2025-12-17 | 18.35 | 17.17 | -1.41 | -7.59% | 16.81 | 18.39 | 53223 | 9225.43 | 4.54% | 0.00 |
| 2025-12-16 | 18.44 | 18.58 | 0.14 | 0.76% | 18.08 | 19.07 | 53520 | 9899.59 | 4.56% | 0.00 |
| 2025-12-15 | 18.33 | 18.44 | 0.03 | 0.16% | 18.07 | 18.48 | 21777 | 3988.38 | 1.86% | 0.00 |
| 2025-12-12 | 18.67 | 18.41 | -0.38 | -2.02% | 18.26 | 18.87 | 30756 | 5706.20 | 2.62% | 0.00 |
| 2025-12-11 | 18.69 | 18.79 | 0.10 | 0.54% | 18.26 | 19.30 | 44745 | 8407.55 | 3.81% | 0.00 |
| 2025-12-10 | 18.05 | 18.69 | 0.64 | 3.55% | 17.85 | 18.81 | 36148 | 6660.38 | 3.08% | 0.00 |
| 2025-12-09 | 18.04 | 18.05 | 0.01 | 0.06% | 17.92 | 18.47 | 24970 | 4531.77 | 2.13% | 0.00 |
| 2025-12-08 | 18.18 | 18.04 | -0.21 | -1.15% | 17.95 | 18.54 | 43862 | 7936.92 | 3.74% | 0.00 |
| 2025-12-05 | 16.77 | 18.25 | 1.58 | 9.48% | 16.57 | 18.68 | 69521 | 12355.37 | 5.92% | 0.00 |
| 2025-12-04 | 17.09 | 16.67 | -0.23 | -1.36% | 16.62 | 17.18 | 21303 | 3577.90 | 1.82% | 0.00 |
| 2025-12-03 | 17.28 | 16.90 | -0.30 | -1.74% | 16.76 | 17.30 | 20649 | 3492.93 | 1.76% | 0.00 |
| 2025-12-02 | 17.57 | 17.20 | -0.31 | -1.77% | 17.07 | 17.58 | 24043 | 4141.95 | 2.05% | 0.00 |
| 2025-12-01 | 17.85 | 17.51 | -0.35 | -1.96% | 17.47 | 17.96 | 21935 | 3876.12 | 1.87% | 0.00 |
| 2025-11-28 | 17.49 | 17.86 | 0.40 | 2.29% | 17.29 | 17.86 | 20629 | 3646.54 | 1.76% | 0.00 |
| 2025-11-27 | 17.39 | 17.46 | 0.25 | 1.45% | 17.20 | 17.74 | 22315 | 3913.42 | 1.90% | 0.00 |
| 2025-11-26 | 17.55 | 17.21 | -0.35 | -1.99% | 17.20 | 17.93 | 32963 | 5748.62 | 2.81% | 0.00 |
| 2025-11-25 | 17.51 | 17.56 | 0.12 | 0.69% | 17.30 | 17.86 | 22420 | 3941.37 | 1.91% | 0.00 |
| 2025-11-24 | 17.10 | 17.44 | 0.51 | 3.01% | 16.88 | 17.50 | 23072 | 3977.86 | 1.97% | 0.00 |
| 2025-11-21 | 17.81 | 16.93 | -0.99 | -5.52% | 16.89 | 18.09 | 37435 | 6473.59 | 3.19% | 0.00 |
| 2025-11-20 | 18.38 | 17.92 | -0.37 | -2.02% | 17.80 | 18.56 | 22641 | 4089.73 | 1.93% | 0.00 |
| 2025-11-19 | 19.10 | 18.29 | -0.80 | -4.19% | 18.11 | 19.10 | 46245 | 8510.80 | 3.94% | 0.00 |
| 2025-11-18 | 19.50 | 19.09 | -0.19 | -0.99% | 18.90 | 19.57 | 31801 | 6096.74 | 2.71% | 0.00 |
| 2025-11-17 | 19.67 | 19.28 | -0.35 | -1.78% | 19.18 | 19.74 | 23052 | 4473.01 | 1.96% | 0.00 |
| 2025-11-14 | 19.70 | 19.63 | -0.07 | -0.36% | 19.45 | 19.99 | 26007 | 5133.79 | 2.22% | 0.00 |
| 2025-11-13 | 20.31 | 19.70 | -0.57 | -2.81% | 19.66 | 20.34 | 48595 | 9737.71 | 4.14% | 0.00 |
| 2025-11-12 | 19.24 | 20.27 | 0.98 | 5.08% | 19.15 | 20.58 | 94851 | 19044.85 | 8.08% | 0.00 |
| 2025-11-11 | 18.99 | 19.29 | 0.35 | 1.85% | 18.95 | 19.38 | 31985 | 6145.29 | 2.73% | 0.00 |
| 2025-11-10 | 19.10 | 18.94 | -0.16 | -0.84% | 18.76 | 19.25 | 31150 | 5895.64 | 2.65% | 0.00 |
| 2025-11-07 | 19.59 | 19.10 | -0.35 | -1.80% | 19.05 | 19.59 | 35664 | 6851.47 | 3.04% | 0.00 |
| 2025-11-06 | 19.34 | 19.45 | 0.26 | 1.35% | 18.99 | 19.47 | 38336 | 7377.31 | 3.27% | 0.00 |
| 2025-11-05 | 19.73 | 19.19 | -0.74 | -3.71% | 18.95 | 19.96 | 63139 | 12191.74 | 5.38% | 0.00 |
| 2025-11-04 | 20.45 | 19.93 | -0.62 | -3.02% | 19.81 | 20.69 | 29441 | 5909.95 | 2.51% | 0.00 |
| 2025-11-03 | 20.31 | 20.55 | 0.23 | 1.13% | 20.11 | 20.84 | 30771 | 6282.63 | 2.62% | 0.00 |
| 2025-10-31 | 20.72 | 20.32 | -0.18 | -0.88% | 20.29 | 20.85 | 32274 | 6615.96 | 2.75% | 0.00 |
| 2025-10-30 | 20.85 | 20.50 | -0.71 | -3.35% | 19.90 | 21.04 | 64890 | 13287.56 | 5.53% | 0.00 |
| 2025-10-29 | 20.90 | 21.21 | 0.31 | 1.48% | 20.72 | 21.65 | 53266 | 11318.50 | 4.54% | 0.00 |
| 2025-10-28 | 20.87 | 20.90 | -0.03 | -0.14% | 20.51 | 21.36 | 44542 | 9351.77 | 3.80% | 0.00 |
| 2025-10-27 | 20.89 | 20.93 | 0.13 | 0.63% | 20.22 | 21.08 | 53405 | 11039.11 | 4.55% | 0.00 |
| 2025-10-24 | 20.31 | 20.80 | 0.60 | 2.97% | 20.20 | 21.48 | 82138 | 17301.90 | 7.00% | 0.00 |
| 2025-10-23 | 19.60 | 20.20 | 0.54 | 2.75% | 19.16 | 20.39 | 57637 | 11494.04 | 4.91% | 0.00 |
| 2025-10-22 | 19.40 | 19.66 | 0.15 | 0.77% | 19.10 | 19.93 | 38254 | 7531.43 | 3.26% | 0.00 |
| 2025-10-21 | 20.01 | 19.51 | -0.29 | -1.46% | 19.26 | 20.01 | 40198 | 7829.87 | 3.43% | 0.00 |
| 2025-10-20 | 18.83 | 19.80 | 1.15 | 6.17% | 18.83 | 20.25 | 64458 | 12664.32 | 5.49% | 0.00 |
| 2025-10-17 | 19.42 | 18.65 | -0.80 | -4.11% | 18.65 | 19.49 | 39215 | 7419.27 | 3.34% | 0.00 |
| 2025-10-16 | 20.04 | 19.45 | -0.80 | -3.95% | 19.36 | 20.37 | 50193 | 9961.75 | 4.28% | 0.00 |
| 2025-10-15 | 19.62 | 20.25 | 0.63 | 3.21% | 19.30 | 20.25 | 55146 | 10951.16 | 4.70% | 0.00 |
| 2025-10-14 | 19.85 | 19.62 | 0.14 | 0.72% | 19.53 | 20.99 | 101363 | 20562.00 | 8.64% | 0.00 |
| 2025-10-13 | 18.37 | 19.48 | 0.27 | 1.41% | 17.73 | 19.75 | 77985 | 14931.68 | 6.65% | 0.00 |
| 2025-10-10 | 20.46 | 19.21 | -1.22 | -5.97% | 19.17 | 20.70 | 88054 | 17357.07 | 7.50% | 0.00 |
| 2025-10-09 | 19.24 | 20.43 | 1.28 | 6.68% | 19.18 | 21.33 | 138460 | 28453.78 | 11.80% | 0.00 |
| 2025-09-30 | 19.82 | 19.15 | -0.53 | -2.69% | 19.11 | 19.82 | 59281 | 11453.62 | 5.05% | 87.00 |
| 2025-09-29 | 19.97 | 19.68 | 0.06 | 0.31% | 19.38 | 20.27 | 45527 | 8981.38 | 3.88% | 0.00 |
| 2025-09-26 | 19.66 | 19.62 | -0.24 | -1.21% | 19.34 | 19.92 | 63631 | 12497.67 | 5.42% | 0.00 |
| 2025-09-25 | 20.60 | 19.86 | -0.74 | -3.59% | 19.70 | 20.61 | 68163 | 13676.48 | 5.81% | 0.00 |
| 2025-09-24 | 20.55 | 20.60 | -0.02 | -0.10% | 20.12 | 20.60 | 65957 | 13444.20 | 5.62% | 0.00 |
| 2025-09-23 | 21.46 | 20.62 | -0.97 | -4.49% | 19.88 | 21.60 | 71830 | 14731.72 | 6.12% | 0.00 |
| 2025-09-22 | 21.84 | 21.59 | -0.25 | -1.14% | 21.29 | 22.17 | 61212 | 13211.15 | 5.22% | 4.00 |
| 2025-09-19 | 22.12 | 21.84 | -0.43 | -1.93% | 21.51 | 22.37 | 78673 | 17211.31 | 6.70% | 0.00 |
| 2025-09-18 | 22.83 | 22.27 | -0.58 | -2.54% | 21.99 | 23.45 | 126450 | 28614.04 | 10.77% | 5.00 |
| 2025-09-17 | 23.21 | 22.85 | -0.35 | -1.51% | 22.34 | 23.32 | 128474 | 29298.13 | 10.95% | 0.00 |
| 2025-09-16 | 23.43 | 23.20 | -0.22 | -0.94% | 22.51 | 24.17 | 203661 | 47136.22 | 17.35% | 0.00 |
| 2025-09-15 | 20.01 | 23.42 | 3.90 | 19.98% | 20.01 | 23.42 | 119340 | 26754.65 | 10.17% | 0.00 |
| 2025-09-12 | 19.67 | 19.52 | -0.14 | -0.71% | 19.16 | 20.01 | 53612 | 10425.61 | 4.57% | 0.00 |
| 2025-09-11 | 19.90 | 19.66 | -0.07 | -0.35% | 19.38 | 19.99 | 42775 | 8399.67 | 3.64% | 0.00 |
| 2025-09-10 | 20.12 | 19.73 | -0.47 | -2.33% | 19.57 | 20.49 | 40370 | 8043.86 | 3.44% | 0.00 |
| 2025-09-09 | 20.48 | 20.20 | -0.27 | -1.32% | 20.18 | 21.18 | 65259 | 13521.17 | 5.56% | 0.00 |
| 2025-09-08 | 19.28 | 20.47 | 1.27 | 6.61% | 19.28 | 20.67 | 82371 | 16720.74 | 7.02% | 0.00 |
| 2025-09-05 | 18.16 | 19.20 | 1.09 | 6.02% | 17.95 | 19.36 | 49251 | 9251.18 | 4.20% | 0.00 |
| 2025-09-04 | 18.50 | 18.11 | -0.29 | -1.58% | 17.83 | 18.88 | 39686 | 7308.81 | 3.38% | 0.00 |
| 2025-09-03 | 19.18 | 18.40 | -0.50 | -2.65% | 18.30 | 19.23 | 41024 | 7667.36 | 3.50% | 0.00 |
| 2025-09-02 | 19.66 | 18.90 | -0.76 | -3.87% | 18.45 | 19.67 | 66806 | 12594.09 | 5.69% | 0.00 |
| 2025-09-01 | 20.00 | 19.66 | -0.20 | -1.01% | 19.36 | 20.13 | 74122 | 14546.28 | 6.32% | 0.00 |
| 2025-08-29 | 19.99 | 19.86 | 0.24 | 1.22% | 19.28 | 20.95 | 70994 | 14289.46 | 6.05% | 0.00 |
| 2025-08-28 | 20.30 | 19.62 | -0.58 | -2.87% | 19.02 | 20.73 | 75778 | 14902.78 | 6.46% | 38.00 |
| 2025-08-27 | 21.81 | 20.20 | -1.47 | -6.78% | 20.15 | 21.85 | 96245 | 20112.93 | 8.20% | 0.00 |
| 2025-08-26 | 20.89 | 21.67 | 0.97 | 4.69% | 20.36 | 22.52 | 128210 | 27421.77 | 10.92% | 0.00 |
| 2025-08-25 | 22.28 | 20.70 | -1.57 | -7.05% | 20.57 | 22.39 | 150801 | 32229.96 | 12.85% | 0.00 |
| 2025-08-22 | 19.70 | 22.27 | 2.68 | 13.68% | 19.70 | 22.58 | 154073 | 32658.69 | 13.13% | 0.00 |
| 2025-08-21 | 19.82 | 19.59 | -0.29 | -1.46% | 19.47 | 19.87 | 38412 | 7546.93 | 3.27% | 0.00 |
腾亚精工(301125)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。
