| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.39 | 19.10 | -0.24 | -1.24% | 18.79 | 19.46 | 26552 | 5089.53 | 2.26% | 0.00 |
| 2026-03-25 | 19.59 | 19.34 | -0.14 | -0.72% | 19.16 | 19.93 | 36616 | 7143.66 | 3.12% | 0.00 |
| 2026-03-24 | 19.09 | 19.48 | 0.96 | 5.18% | 18.36 | 19.48 | 54823 | 10364.70 | 4.67% | 0.00 |
| 2026-03-23 | 19.88 | 18.52 | -1.62 | -8.04% | 18.37 | 19.99 | 69289 | 13218.90 | 5.90% | 0.00 |
| 2026-03-20 | 21.73 | 20.14 | -1.50 | -6.93% | 20.02 | 21.89 | 76956 | 15990.07 | 6.56% | 0.00 |
| 2026-03-19 | 23.68 | 21.64 | -2.05 | -8.65% | 21.33 | 23.72 | 78240 | 17483.09 | 6.67% | 1.00 |
| 2026-03-18 | 23.58 | 23.69 | 0.23 | 0.98% | 23.23 | 24.91 | 50991 | 12151.44 | 4.34% | 0.00 |
| 2026-03-17 | 25.94 | 23.46 | -2.30 | -8.93% | 23.36 | 26.19 | 85035 | 20477.11 | 7.25% | 0.00 |
| 2026-03-16 | 24.53 | 25.76 | 1.28 | 5.23% | 24.52 | 26.41 | 71790 | 18437.45 | 6.12% | 0.00 |
| 2026-03-13 | 24.20 | 24.48 | 0.06 | 0.25% | 24.03 | 25.39 | 47101 | 11603.03 | 4.01% | 0.00 |
| 2026-03-12 | 23.90 | 24.42 | 0.52 | 2.18% | 23.71 | 25.04 | 39705 | 9746.70 | 3.38% | 0.00 |
| 2026-03-11 | 24.10 | 23.90 | -0.07 | -0.29% | 23.72 | 24.46 | 37228 | 8971.25 | 3.17% | 0.00 |
| 2026-03-10 | 23.74 | 23.97 | 0.37 | 1.57% | 23.70 | 24.18 | 28527 | 6827.43 | 2.43% | 0.00 |
| 2026-03-09 | 23.54 | 23.60 | 0.22 | 0.94% | 22.38 | 23.76 | 47437 | 10960.90 | 4.04% | 0.00 |
| 2026-03-06 | 22.59 | 23.38 | 0.90 | 4.00% | 22.38 | 23.49 | 27336 | 6325.77 | 2.33% | 0.00 |
| 2026-03-05 | 22.81 | 22.48 | -0.03 | -0.13% | 22.30 | 23.20 | 27641 | 6275.07 | 2.36% | 0.00 |
| 2026-03-04 | 22.45 | 22.51 | -0.19 | -0.84% | 22.36 | 23.19 | 34711 | 7888.26 | 2.96% | 0.00 |
| 2026-03-03 | 23.60 | 22.70 | -0.82 | -3.49% | 22.65 | 24.22 | 45326 | 10617.80 | 3.86% | 0.00 |
| 2026-03-02 | 23.77 | 23.52 | -0.39 | -1.63% | 23.20 | 24.98 | 55247 | 13141.88 | 4.71% | 0.00 |
| 2026-02-27 | 23.65 | 23.91 | 0.18 | 0.76% | 23.36 | 23.95 | 28129 | 6676.70 | 2.40% | 0.00 |
| 2026-02-26 | 23.73 | 23.73 | -0.05 | -0.21% | 23.30 | 23.92 | 30853 | 7271.81 | 2.63% | 0.00 |
| 2026-02-25 | 23.96 | 23.78 | 0.10 | 0.42% | 23.55 | 24.05 | 44047 | 10482.63 | 3.75% | 0.00 |
| 2026-02-24 | 22.89 | 23.68 | 1.36 | 6.09% | 22.77 | 24.29 | 75508 | 17968.76 | 6.43% | 0.00 |
| 2026-02-13 | 22.44 | 22.32 | -0.06 | -0.27% | 21.89 | 23.50 | 64965 | 14757.71 | 5.54% | 0.00 |
| 2026-02-12 | 21.63 | 22.38 | 1.17 | 5.52% | 21.47 | 22.70 | 53306 | 11794.26 | 4.54% | 0.00 |
| 2026-02-11 | 20.97 | 21.21 | 0.41 | 1.97% | 20.73 | 21.40 | 43411 | 9146.30 | 3.70% | 0.00 |
| 2026-02-10 | 21.50 | 20.80 | -0.60 | -2.80% | 20.68 | 21.50 | 38606 | 8067.35 | 3.29% | 0.00 |
| 2026-02-09 | 21.53 | 21.40 | 0.04 | 0.19% | 21.30 | 21.79 | 25633 | 5500.56 | 2.18% | 0.00 |
| 2026-02-06 | 21.49 | 21.36 | -0.14 | -0.65% | 21.12 | 21.70 | 25456 | 5447.02 | 2.17% | 0.00 |
| 2026-02-05 | 21.46 | 21.50 | -0.08 | -0.37% | 21.27 | 22.05 | 32310 | 7003.28 | 2.75% | 0.00 |
| 2026-02-04 | 21.41 | 21.58 | 0.27 | 1.27% | 21.11 | 21.73 | 29845 | 6398.44 | 2.54% | 0.00 |
| 2026-02-03 | 20.81 | 21.31 | 0.58 | 2.80% | 20.64 | 21.45 | 27621 | 5848.92 | 2.35% | 0.00 |
| 2026-02-02 | 21.05 | 20.73 | -0.40 | -1.89% | 20.57 | 21.42 | 34760 | 7277.43 | 2.96% | 0.00 |
| 2026-01-30 | 20.75 | 21.13 | 0.63 | 3.07% | 20.35 | 21.39 | 51397 | 10741.19 | 4.38% | 0.00 |
| 2026-01-29 | 21.01 | 20.50 | -0.57 | -2.71% | 20.46 | 21.63 | 52225 | 10900.01 | 4.45% | 0.00 |
| 2026-01-28 | 21.59 | 21.07 | -0.41 | -1.91% | 20.85 | 22.86 | 60156 | 12895.34 | 5.13% | 0.00 |
| 2026-01-27 | 20.18 | 21.48 | 1.22 | 6.02% | 19.86 | 21.57 | 73251 | 15209.01 | 6.24% | 0.00 |
| 2026-01-26 | 22.65 | 20.26 | -2.21 | -9.84% | 20.03 | 22.66 | 99125 | 20582.61 | 8.45% | 0.00 |
| 2026-01-23 | 20.53 | 22.47 | 1.99 | 9.72% | 20.53 | 23.00 | 103100 | 22757.62 | 8.79% | 0.00 |
| 2026-01-22 | 20.50 | 20.48 | -0.02 | -0.10% | 20.31 | 20.69 | 22565 | 4622.01 | 1.92% | 0.00 |
| 2026-01-21 | 19.84 | 20.50 | 0.60 | 3.02% | 19.72 | 20.67 | 36330 | 7399.43 | 3.10% | 0.00 |
| 2026-01-20 | 20.28 | 19.90 | -0.34 | -1.68% | 19.70 | 20.33 | 25049 | 4995.70 | 2.13% | 0.00 |
| 2026-01-19 | 20.30 | 20.24 | -0.01 | -0.05% | 20.02 | 20.55 | 23599 | 4768.33 | 2.01% | 0.00 |
| 2026-01-16 | 19.92 | 20.25 | 0.50 | 2.53% | 19.78 | 20.40 | 38090 | 7695.96 | 3.25% | 0.00 |
| 2026-01-15 | 19.57 | 19.75 | 0.10 | 0.51% | 19.44 | 20.03 | 22866 | 4511.54 | 1.95% | 0.00 |
| 2026-01-14 | 19.84 | 19.65 | -0.07 | -0.35% | 19.23 | 20.46 | 47695 | 9496.72 | 4.06% | 0.00 |
| 2026-01-13 | 19.25 | 19.72 | 0.46 | 2.39% | 18.78 | 20.73 | 67416 | 13392.37 | 5.74% | 0.00 |
| 2026-01-12 | 19.09 | 19.26 | 0.24 | 1.26% | 18.98 | 19.44 | 34223 | 6582.65 | 2.92% | 0.00 |
| 2026-01-09 | 19.18 | 19.02 | -0.06 | -0.31% | 18.91 | 19.42 | 28728 | 5482.67 | 2.45% | 0.00 |
| 2026-01-08 | 18.47 | 19.08 | 0.61 | 3.30% | 18.41 | 19.49 | 43093 | 8215.54 | 3.67% | 0.00 |
| 2026-01-07 | 18.77 | 18.47 | -0.30 | -1.60% | 18.33 | 18.77 | 26951 | 4980.03 | 2.30% | 0.00 |
| 2026-01-06 | 18.07 | 18.77 | 0.69 | 3.82% | 18.07 | 18.95 | 43031 | 7981.01 | 3.67% | 0.00 |
| 2026-01-05 | 18.52 | 18.08 | -0.30 | -1.63% | 17.95 | 18.69 | 31553 | 5730.63 | 2.69% | 0.00 |
| 2025-12-31 | 18.36 | 18.38 | 0.15 | 0.82% | 17.72 | 18.63 | 35005 | 6374.87 | 2.98% | 0.00 |
| 2025-12-30 | 17.50 | 18.23 | 0.60 | 3.40% | 17.43 | 18.54 | 43589 | 7937.04 | 3.71% | 0.00 |
| 2025-12-29 | 17.46 | 17.63 | 0.26 | 1.50% | 17.25 | 17.67 | 18972 | 3321.22 | 1.62% | 0.00 |
| 2025-12-26 | 17.66 | 17.37 | -0.29 | -1.64% | 17.20 | 17.79 | 19731 | 3442.98 | 1.68% | 0.00 |
| 2025-12-25 | 18.01 | 17.66 | -0.37 | -2.05% | 17.41 | 18.06 | 27638 | 4877.67 | 2.36% | 0.00 |
| 2025-12-24 | 18.02 | 18.03 | 0.01 | 0.06% | 17.86 | 18.30 | 20126 | 3645.86 | 1.71% | 0.00 |
| 2025-12-23 | 17.71 | 18.02 | 0.24 | 1.35% | 17.71 | 18.15 | 23246 | 4165.71 | 1.98% | 0.00 |
| 2025-12-22 | 17.69 | 17.78 | 0.21 | 1.20% | 17.41 | 17.92 | 22562 | 3977.73 | 1.92% | 0.00 |
| 2025-12-19 | 17.50 | 17.57 | 0.07 | 0.40% | 17.19 | 17.77 | 22786 | 3974.49 | 1.94% | 0.00 |
| 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 |
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。
