| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.29 | 42.95 | 0.91 | 2.16% | 42.03 | 43.75 | 40299 | 17300.67 | 5.18% | 0.00 |
| 2026-03-24 | 40.66 | 42.04 | 2.40 | 6.05% | 40.41 | 42.18 | 38647 | 15960.23 | 4.97% | 0.00 |
| 2026-03-23 | 41.00 | 39.64 | -2.26 | -5.39% | 39.32 | 41.43 | 41940 | 16931.59 | 5.39% | 0.00 |
| 2026-03-20 | 44.67 | 41.90 | -3.00 | -6.68% | 41.85 | 44.89 | 67868 | 29166.26 | 8.72% | 3.00 |
| 2026-03-19 | 45.30 | 44.90 | -1.26 | -2.73% | 44.60 | 46.34 | 63843 | 28870.12 | 8.20% | 0.00 |
| 2026-03-18 | 49.59 | 46.16 | -0.44 | -0.94% | 45.50 | 50.25 | 93509 | 44274.94 | 12.01% | 3.00 |
| 2026-03-17 | 46.20 | 46.60 | -1.78 | -3.68% | 44.10 | 47.28 | 102067 | 46190.00 | 13.11% | 0.00 |
| 2026-03-16 | 42.85 | 48.38 | 4.90 | 11.27% | 42.50 | 50.00 | 140503 | 65440.01 | 18.05% | 0.00 |
| 2026-03-13 | 42.64 | 43.48 | 0.96 | 2.26% | 41.80 | 43.50 | 63302 | 27151.80 | 8.13% | 0.00 |
| 2026-03-12 | 40.71 | 42.52 | 1.72 | 4.22% | 40.60 | 44.40 | 91703 | 39182.96 | 11.78% | 0.00 |
| 2026-03-11 | 41.73 | 40.80 | -0.60 | -1.45% | 40.75 | 42.17 | 51584 | 21287.35 | 6.63% | 0.00 |
| 2026-03-10 | 41.30 | 41.40 | 0.10 | 0.24% | 40.55 | 42.88 | 60670 | 25337.38 | 7.79% | 0.00 |
| 2026-03-09 | 40.09 | 41.30 | 0.92 | 2.28% | 39.77 | 42.30 | 83321 | 34120.48 | 10.70% | 0.00 |
| 2026-03-06 | 35.56 | 40.38 | 4.89 | 13.78% | 35.49 | 42.00 | 88518 | 34883.97 | 11.37% | 0.00 |
| 2026-03-05 | 35.88 | 35.49 | -0.01 | -0.03% | 35.22 | 36.08 | 11290 | 4017.68 | 1.45% | 0.00 |
| 2026-03-04 | 35.70 | 35.50 | -0.38 | -1.06% | 35.33 | 36.22 | 14490 | 5179.62 | 1.86% | 0.00 |
| 2026-03-03 | 37.10 | 35.88 | -1.42 | -3.81% | 35.73 | 37.60 | 18059 | 6610.39 | 2.32% | 0.00 |
| 2026-03-02 | 37.90 | 37.30 | -0.30 | -0.80% | 36.68 | 38.16 | 22073 | 8230.92 | 2.84% | 0.00 |
| 2026-02-27 | 38.17 | 37.60 | -0.57 | -1.49% | 37.50 | 38.23 | 16517 | 6231.84 | 2.12% | 0.00 |
| 2026-02-26 | 38.00 | 38.17 | 0.08 | 0.21% | 37.85 | 38.63 | 10023 | 3835.78 | 1.29% | 0.00 |
| 2026-02-25 | 38.22 | 38.09 | 0.05 | 0.13% | 37.66 | 38.38 | 11285 | 4308.40 | 1.45% | 0.00 |
| 2026-02-24 | 37.59 | 38.04 | 0.75 | 2.01% | 37.48 | 38.10 | 13539 | 5130.14 | 1.74% | 0.00 |
| 2026-02-13 | 37.41 | 37.29 | -0.19 | -0.51% | 37.25 | 37.89 | 9387 | 3524.84 | 1.21% | 0.00 |
| 2026-02-12 | 38.38 | 37.48 | -0.88 | -2.29% | 37.46 | 38.50 | 16521 | 6256.90 | 2.12% | 0.00 |
| 2026-02-11 | 38.40 | 38.36 | 0.02 | 0.05% | 37.91 | 38.58 | 11654 | 4456.52 | 1.50% | 0.00 |
| 2026-02-10 | 37.33 | 38.34 | 0.96 | 2.57% | 37.23 | 38.62 | 16848 | 6422.48 | 2.16% | 0.00 |
| 2026-02-09 | 37.50 | 37.38 | 0.18 | 0.48% | 37.19 | 37.68 | 8288 | 3102.24 | 1.06% | 0.00 |
| 2026-02-06 | 36.89 | 37.20 | 0.33 | 0.90% | 36.62 | 37.60 | 13342 | 4971.14 | 1.71% | 0.00 |
| 2026-02-05 | 36.77 | 36.87 | 0.09 | 0.24% | 36.62 | 37.33 | 10369 | 3836.74 | 1.33% | 0.00 |
| 2026-02-04 | 37.03 | 36.78 | -0.36 | -0.97% | 36.58 | 37.37 | 11451 | 4228.29 | 1.47% | 0.00 |
| 2026-02-03 | 36.53 | 37.14 | 0.64 | 1.75% | 36.41 | 37.67 | 17921 | 6653.99 | 2.30% | 0.00 |
| 2026-02-02 | 36.70 | 36.50 | -0.50 | -1.35% | 36.30 | 37.43 | 24031 | 8831.30 | 3.09% | 0.00 |
| 2026-01-30 | 36.72 | 37.00 | 0.57 | 1.56% | 36.72 | 37.94 | 28060 | 10460.32 | 3.61% | 0.00 |
| 2026-01-29 | 36.59 | 36.43 | -0.15 | -0.41% | 36.22 | 37.03 | 16414 | 6010.28 | 2.11% | 0.00 |
| 2026-01-28 | 37.00 | 36.58 | -0.77 | -2.06% | 36.42 | 37.36 | 18265 | 6703.15 | 2.35% | 0.00 |
| 2026-01-27 | 37.89 | 37.35 | -0.77 | -2.02% | 36.45 | 38.08 | 27229 | 10076.91 | 3.50% | 0.00 |
| 2026-01-26 | 39.76 | 38.12 | -1.66 | -4.17% | 37.73 | 39.76 | 31022 | 11910.54 | 3.99% | 0.00 |
| 2026-01-23 | 38.71 | 39.78 | 1.01 | 2.61% | 38.60 | 39.98 | 34236 | 13483.49 | 4.40% | 0.00 |
| 2026-01-22 | 39.28 | 38.77 | -0.36 | -0.92% | 38.55 | 39.48 | 18840 | 7312.41 | 2.42% | 0.00 |
| 2026-01-21 | 38.19 | 39.13 | 0.57 | 1.48% | 38.11 | 39.40 | 23588 | 9200.49 | 3.03% | 0.00 |
| 2026-01-20 | 38.80 | 38.56 | -0.31 | -0.80% | 38.00 | 38.92 | 17889 | 6880.98 | 2.30% | 0.00 |
| 2026-01-19 | 37.90 | 38.87 | 0.79 | 2.07% | 37.90 | 39.45 | 23899 | 9304.10 | 3.07% | 0.00 |
| 2026-01-16 | 37.78 | 38.08 | 0.49 | 1.30% | 37.42 | 38.20 | 16434 | 6226.82 | 2.11% | 0.00 |
| 2026-01-15 | 37.57 | 37.59 | 0.19 | 0.51% | 37.23 | 37.86 | 13050 | 4907.51 | 1.68% | 0.00 |
| 2026-01-14 | 37.30 | 37.40 | -0.11 | -0.29% | 36.88 | 37.99 | 18377 | 6889.20 | 2.36% | 0.00 |
| 2026-01-13 | 38.41 | 37.51 | -0.90 | -2.34% | 37.32 | 38.54 | 21786 | 8275.03 | 2.80% | 0.00 |
| 2026-01-12 | 37.90 | 38.41 | 0.63 | 1.67% | 37.20 | 38.68 | 30673 | 11683.32 | 3.94% | 0.00 |
| 2026-01-09 | 37.62 | 37.78 | 0.16 | 0.43% | 37.15 | 37.88 | 13041 | 4898.02 | 1.68% | 0.00 |
| 2026-01-08 | 37.52 | 37.62 | -0.06 | -0.16% | 37.40 | 37.93 | 11381 | 4272.20 | 1.46% | 0.00 |
| 2026-01-07 | 37.70 | 37.68 | 0.09 | 0.24% | 37.45 | 37.82 | 10932 | 4115.11 | 1.40% | 0.00 |
| 2026-01-06 | 38.27 | 37.59 | -0.20 | -0.53% | 37.29 | 38.27 | 14936 | 5602.47 | 1.92% | 0.00 |
| 2026-01-05 | 37.75 | 37.79 | 0.04 | 0.11% | 37.43 | 38.44 | 10916 | 4143.21 | 1.40% | 0.00 |
| 2025-12-31 | 37.44 | 37.75 | 0.37 | 0.99% | 37.21 | 37.90 | 8186 | 3078.51 | 1.05% | 0.00 |
| 2025-12-30 | 38.08 | 37.38 | -0.93 | -2.43% | 37.30 | 38.28 | 12535 | 4724.16 | 1.61% | 0.00 |
| 2025-12-29 | 37.63 | 38.31 | 0.84 | 2.24% | 37.58 | 39.00 | 21140 | 8123.98 | 2.72% | 0.00 |
| 2025-12-26 | 37.27 | 37.47 | 0.06 | 0.16% | 37.27 | 37.86 | 9859 | 3700.36 | 1.27% | 0.00 |
| 2025-12-25 | 37.63 | 37.41 | -0.18 | -0.48% | 37.23 | 38.05 | 9717 | 3640.05 | 1.25% | 0.00 |
| 2025-12-24 | 36.56 | 37.59 | 1.02 | 2.79% | 36.43 | 38.19 | 20171 | 7608.22 | 2.59% | 0.00 |
| 2025-12-23 | 36.84 | 36.57 | -0.41 | -1.11% | 36.57 | 37.46 | 9393 | 3472.95 | 1.21% | 0.00 |
| 2025-12-22 | 36.10 | 36.98 | 0.73 | 2.01% | 36.01 | 37.05 | 10589 | 3883.54 | 1.61% | 0.00 |
| 2025-12-19 | 36.39 | 36.25 | -0.14 | -0.38% | 36.01 | 37.05 | 11071 | 4042.80 | 1.69% | 0.00 |
| 2025-12-18 | 35.19 | 36.39 | 1.14 | 3.23% | 34.99 | 37.43 | 24373 | 8925.49 | 3.72% | 0.00 |
| 2025-12-17 | 35.23 | 35.25 | 0.02 | 0.06% | 34.41 | 35.40 | 9395 | 3277.31 | 1.43% | 0.00 |
| 2025-12-16 | 35.35 | 35.23 | -0.40 | -1.12% | 35.01 | 35.75 | 8358 | 2949.29 | 1.27% | 0.00 |
| 2025-12-15 | 36.20 | 35.63 | -0.90 | -2.46% | 35.63 | 36.45 | 13557 | 4881.11 | 2.07% | 0.00 |
| 2025-12-12 | 36.41 | 36.53 | -0.05 | -0.14% | 36.15 | 37.02 | 8739 | 3189.62 | 1.33% | 0.00 |
| 2025-12-11 | 37.53 | 36.58 | -0.84 | -2.24% | 36.58 | 37.53 | 10981 | 4046.77 | 1.67% | 0.00 |
| 2025-12-10 | 37.73 | 37.42 | -0.26 | -0.69% | 37.30 | 37.80 | 8329 | 3119.58 | 1.27% | 0.00 |
| 2025-12-09 | 38.39 | 37.68 | -0.70 | -1.82% | 37.64 | 38.92 | 10147 | 3866.29 | 1.55% | 0.00 |
| 2025-12-08 | 38.47 | 38.38 | 0.11 | 0.29% | 38.09 | 39.28 | 11768 | 4552.79 | 1.79% | 0.00 |
| 2025-12-05 | 38.27 | 38.27 | 0.00 | 0.00% | 37.81 | 38.38 | 7727 | 2941.79 | 1.18% | 0.00 |
| 2025-12-04 | 38.87 | 38.27 | -0.80 | -2.05% | 38.13 | 39.07 | 10784 | 4144.15 | 1.64% | 0.00 |
| 2025-12-03 | 39.08 | 39.07 | 0.01 | 0.03% | 38.60 | 39.20 | 8650 | 3371.42 | 1.32% | 0.00 |
| 2025-12-02 | 39.57 | 39.06 | -0.50 | -1.26% | 39.04 | 39.99 | 7905 | 3113.10 | 1.21% | 0.00 |
| 2025-12-01 | 39.48 | 39.56 | 0.15 | 0.38% | 39.00 | 39.90 | 11385 | 4477.79 | 1.74% | 0.00 |
| 2025-11-28 | 38.49 | 39.41 | 0.47 | 1.21% | 38.49 | 39.86 | 12895 | 5078.65 | 1.97% | 0.00 |
| 2025-11-27 | 38.01 | 38.94 | 0.33 | 0.85% | 38.01 | 39.17 | 9887 | 3834.42 | 1.51% | 0.00 |
| 2025-11-26 | 38.58 | 38.61 | 0.22 | 0.57% | 38.28 | 39.27 | 12443 | 4832.60 | 1.90% | 0.00 |
| 2025-11-25 | 38.00 | 38.39 | 0.64 | 1.70% | 37.80 | 38.88 | 11356 | 4376.84 | 1.73% | 0.00 |
| 2025-11-24 | 38.30 | 37.75 | 0.00 | 0.00% | 37.28 | 38.38 | 15887 | 5975.87 | 2.42% | 0.00 |
亚香股份(301220)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。
