| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 40.05 | 40.19 | 0.10 | 0.25% | 39.34 | 40.36 | 15779 | 6295.20 | 2.41% | 0.00 |
| 2025-10-28 | 40.40 | 40.09 | -0.21 | -0.52% | 39.96 | 40.83 | 10904 | 4401.74 | 1.66% | 0.00 |
| 2025-10-27 | 40.46 | 40.30 | -0.11 | -0.27% | 40.25 | 40.68 | 9551 | 3860.51 | 1.46% | 0.00 |
| 2025-10-24 | 40.24 | 40.41 | 0.05 | 0.12% | 40.06 | 40.79 | 9700 | 3918.09 | 1.48% | 0.00 |
| 2025-10-23 | 40.38 | 40.36 | -0.07 | -0.17% | 39.81 | 40.42 | 10787 | 4318.48 | 1.65% | 0.00 |
| 2025-10-22 | 40.17 | 40.43 | 0.26 | 0.65% | 40.00 | 40.97 | 12546 | 5086.96 | 1.91% | 0.00 |
| 2025-10-21 | 40.30 | 40.17 | 0.06 | 0.15% | 39.86 | 40.43 | 9044 | 3633.63 | 1.38% | 0.00 |
| 2025-10-20 | 39.72 | 40.11 | 0.94 | 2.40% | 39.63 | 40.20 | 14091 | 5634.92 | 2.15% | 0.00 |
| 2025-10-17 | 40.34 | 39.17 | -1.17 | -2.90% | 39.17 | 40.48 | 14240 | 5651.22 | 2.17% | 0.00 |
| 2025-10-16 | 40.95 | 40.34 | -0.83 | -2.02% | 40.25 | 41.26 | 12258 | 4981.25 | 1.87% | 0.00 |
| 2025-10-15 | 41.51 | 41.17 | 0.03 | 0.07% | 40.71 | 41.60 | 17200 | 7060.01 | 2.62% | 0.00 |
| 2025-10-14 | 42.67 | 41.14 | -1.52 | -3.56% | 41.00 | 43.10 | 16378 | 6869.16 | 2.50% | 0.00 |
| 2025-10-13 | 41.30 | 42.66 | 0.16 | 0.38% | 40.60 | 43.20 | 21095 | 8943.18 | 3.22% | 0.00 |
| 2025-10-10 | 42.44 | 42.50 | 0.17 | 0.40% | 42.22 | 43.30 | 18832 | 8036.95 | 2.87% | 0.00 |
| 2025-10-09 | 42.22 | 42.33 | 0.22 | 0.52% | 41.70 | 43.01 | 15816 | 6687.42 | 2.41% | 0.00 |
| 2025-09-30 | 42.19 | 42.11 | 0.12 | 0.29% | 41.96 | 42.50 | 11403 | 4815.57 | 1.74% | 0.00 |
| 2025-09-29 | 42.16 | 41.99 | -0.17 | -0.40% | 41.41 | 42.49 | 13142 | 5506.36 | 2.00% | 0.00 |
| 2025-09-26 | 41.75 | 42.16 | 0.49 | 1.18% | 41.38 | 42.94 | 21789 | 9224.98 | 3.32% | 0.00 |
| 2025-09-25 | 42.20 | 41.67 | -0.46 | -1.09% | 41.41 | 42.33 | 14706 | 6145.10 | 2.24% | 0.00 |
| 2025-09-24 | 41.30 | 42.13 | 0.72 | 1.74% | 41.10 | 42.25 | 23013 | 9577.55 | 3.51% | 0.00 |
| 2025-09-23 | 42.44 | 41.41 | -0.87 | -2.06% | 40.37 | 42.68 | 22925 | 9419.79 | 3.50% | 0.00 |
| 2025-09-22 | 43.00 | 42.28 | -0.57 | -1.33% | 41.93 | 43.12 | 17844 | 7561.26 | 2.72% | 0.00 |
| 2025-09-19 | 43.34 | 42.85 | -0.46 | -1.06% | 42.38 | 43.60 | 21278 | 9134.52 | 3.24% | 0.00 |
| 2025-09-18 | 44.02 | 43.31 | -0.88 | -1.99% | 42.88 | 44.22 | 24156 | 10552.46 | 3.68% | 0.00 |
| 2025-09-17 | 44.25 | 44.19 | 0.20 | 0.45% | 44.05 | 45.28 | 19861 | 8852.90 | 3.03% | 0.00 |
| 2025-09-16 | 44.60 | 43.99 | -0.63 | -1.41% | 43.30 | 44.85 | 25653 | 11242.35 | 3.91% | 0.00 |
| 2025-09-15 | 44.75 | 44.62 | -0.45 | -1.00% | 44.44 | 45.12 | 16098 | 7195.34 | 2.45% | 0.00 |
| 2025-09-12 | 45.50 | 45.07 | -0.42 | -0.92% | 44.75 | 45.89 | 19816 | 8962.39 | 3.02% | 0.00 |
| 2025-09-11 | 45.01 | 45.49 | 0.21 | 0.46% | 44.51 | 45.79 | 21839 | 9864.58 | 3.33% | 0.00 |
| 2025-09-10 | 44.33 | 45.28 | 0.65 | 1.46% | 44.33 | 45.41 | 18443 | 8280.83 | 2.81% | 0.00 |
| 2025-09-09 | 46.23 | 44.63 | -1.21 | -2.64% | 44.45 | 46.27 | 17382 | 7843.60 | 2.65% | 0.00 |
| 2025-09-08 | 44.31 | 45.84 | 1.51 | 3.41% | 44.07 | 46.58 | 33803 | 15469.24 | 5.15% | 0.00 |
| 2025-09-05 | 44.07 | 44.33 | 0.27 | 0.61% | 43.60 | 44.79 | 20314 | 8993.05 | 3.10% | 0.00 |
| 2025-09-04 | 44.45 | 44.06 | -0.52 | -1.17% | 43.37 | 44.94 | 20924 | 9278.92 | 3.19% | 0.00 |
| 2025-09-03 | 45.57 | 44.58 | -0.92 | -2.02% | 44.36 | 45.98 | 16466 | 7414.56 | 2.51% | 0.00 |
| 2025-09-02 | 46.93 | 45.50 | -1.62 | -3.44% | 45.00 | 47.11 | 30558 | 14026.24 | 4.66% | 0.00 |
| 2025-09-01 | 48.36 | 47.12 | -1.24 | -2.56% | 46.67 | 48.76 | 39587 | 18717.36 | 6.04% | 0.00 |
| 2025-08-29 | 46.97 | 48.36 | 1.50 | 3.20% | 46.58 | 49.50 | 56390 | 27418.78 | 8.60% | 0.00 |
| 2025-08-28 | 47.67 | 46.86 | -1.16 | -2.42% | 45.50 | 48.22 | 55108 | 25744.45 | 8.40% | 0.00 |
| 2025-08-27 | 49.01 | 48.02 | -2.27 | -4.51% | 47.01 | 50.19 | 75471 | 36705.61 | 11.51% | 0.00 |
| 2025-08-26 | 49.98 | 50.29 | 0.33 | 0.66% | 49.44 | 50.72 | 44076 | 22066.91 | 6.72% | 0.00 |
| 2025-08-25 | 48.21 | 49.96 | 1.84 | 3.82% | 48.21 | 51.88 | 74889 | 37728.63 | 11.42% | 0.00 |
| 2025-08-22 | 47.89 | 48.12 | 0.24 | 0.50% | 47.63 | 48.20 | 26627 | 12769.23 | 4.06% | 0.00 |
| 2025-08-21 | 48.91 | 47.88 | -0.99 | -2.03% | 47.56 | 49.59 | 36574 | 17726.51 | 5.58% | 0.00 |
| 2025-08-20 | 48.90 | 48.87 | -0.21 | -0.43% | 48.38 | 49.29 | 22667 | 11071.20 | 3.46% | 0.00 |
| 2025-08-19 | 48.79 | 49.08 | 0.29 | 0.59% | 47.74 | 49.34 | 33149 | 16087.13 | 5.06% | 0.00 |
| 2025-08-18 | 47.50 | 48.79 | 1.29 | 2.72% | 47.50 | 48.88 | 39301 | 18982.97 | 5.99% | 0.00 |
| 2025-08-15 | 47.80 | 47.50 | -0.23 | -0.48% | 47.41 | 48.23 | 25156 | 11983.86 | 3.84% | 0.00 |
| 2025-08-14 | 47.85 | 47.73 | -0.35 | -0.73% | 47.38 | 48.44 | 31883 | 15242.13 | 4.86% | 0.00 |
| 2025-08-13 | 47.86 | 48.08 | 0.43 | 0.90% | 47.66 | 49.29 | 38748 | 18797.19 | 5.91% | 0.00 |
| 2025-08-12 | 49.00 | 47.65 | -1.10 | -2.26% | 47.61 | 49.37 | 31181 | 15021.44 | 4.76% | 0.00 |
| 2025-08-11 | 47.70 | 48.75 | 1.07 | 2.24% | 47.70 | 49.16 | 34706 | 16839.04 | 5.29% | 0.00 |
| 2025-08-08 | 47.33 | 47.68 | 0.36 | 0.76% | 46.40 | 47.95 | 29448 | 13890.85 | 4.49% | 0.00 |
| 2025-08-07 | 47.32 | 47.32 | 0.01 | 0.02% | 47.02 | 48.10 | 30233 | 14409.90 | 4.61% | 0.00 |
| 2025-08-06 | 46.27 | 47.31 | 1.15 | 2.49% | 46.10 | 47.53 | 30647 | 14410.29 | 4.67% | 0.00 |
| 2025-08-05 | 46.71 | 46.16 | -0.60 | -1.28% | 45.97 | 46.93 | 29812 | 13804.99 | 4.55% | 0.00 |
| 2025-08-04 | 46.60 | 46.76 | -0.26 | -0.55% | 46.30 | 47.40 | 25693 | 12018.58 | 3.92% | 7.00 |
| 2025-08-01 | 47.78 | 47.02 | -1.13 | -2.35% | 47.00 | 48.12 | 40342 | 19148.02 | 6.15% | 0.00 |
| 2025-07-31 | 46.00 | 48.15 | 1.75 | 3.77% | 45.97 | 48.80 | 66006 | 31425.40 | 10.07% | 0.00 |
| 2025-07-30 | 46.21 | 46.40 | 0.19 | 0.41% | 45.47 | 46.60 | 28391 | 13070.38 | 4.33% | 0.00 |
| 2025-07-29 | 45.62 | 46.21 | 0.59 | 1.29% | 44.73 | 46.65 | 43015 | 19705.89 | 6.56% | 0.00 |
| 2025-07-28 | 45.87 | 45.62 | -0.33 | -0.72% | 45.33 | 46.25 | 31659 | 14470.90 | 4.83% | 3.00 |
| 2025-07-25 | 44.60 | 45.95 | 1.86 | 4.22% | 44.33 | 46.70 | 69211 | 31721.46 | 10.55% | 0.00 |
| 2025-07-24 | 44.00 | 44.09 | -0.12 | -0.27% | 43.70 | 44.59 | 26539 | 11715.08 | 4.05% | 0.00 |
| 2025-07-23 | 43.50 | 44.21 | 0.67 | 1.54% | 43.23 | 44.66 | 37147 | 16374.92 | 5.66% | 0.00 |
| 2025-07-22 | 43.35 | 43.54 | 0.14 | 0.32% | 43.17 | 44.04 | 21376 | 9317.11 | 3.26% | 0.00 |
| 2025-07-21 | 43.14 | 43.40 | 0.05 | 0.12% | 43.13 | 44.19 | 24215 | 10601.50 | 3.69% | 0.00 |
| 2025-07-18 | 44.33 | 43.35 | -0.77 | -1.75% | 42.86 | 44.55 | 31806 | 13767.56 | 4.85% | 0.00 |
| 2025-07-17 | 43.65 | 44.12 | 0.41 | 0.94% | 43.44 | 44.25 | 17890 | 7860.94 | 2.73% | 0.00 |
| 2025-07-16 | 43.50 | 43.71 | 0.21 | 0.48% | 43.33 | 44.36 | 21638 | 9509.05 | 3.30% | 0.00 |
| 2025-07-15 | 43.89 | 43.50 | -0.29 | -0.66% | 43.26 | 44.48 | 16859 | 7367.47 | 2.57% | 0.00 |
| 2025-07-14 | 42.95 | 43.79 | 0.80 | 1.86% | 42.80 | 44.13 | 22223 | 9725.10 | 3.39% | 0.00 |
| 2025-07-11 | 44.20 | 42.99 | -1.59 | -3.57% | 41.64 | 44.20 | 37605 | 16042.48 | 5.73% | 0.00 |
| 2025-07-10 | 43.51 | 44.58 | 1.07 | 2.46% | 43.31 | 44.75 | 21953 | 9650.76 | 3.35% | 0.00 |
| 2025-07-09 | 44.02 | 43.51 | -0.51 | -1.16% | 43.38 | 44.18 | 19729 | 8602.48 | 3.01% | 0.00 |
| 2025-07-08 | 43.95 | 44.02 | 0.40 | 0.92% | 43.58 | 44.61 | 19095 | 8446.45 | 2.91% | 0.00 |
| 2025-07-07 | 43.88 | 43.62 | -0.26 | -0.59% | 43.43 | 44.03 | 14404 | 6292.33 | 2.20% | 0.00 |
| 2025-07-04 | 45.03 | 43.88 | -1.40 | -3.09% | 43.80 | 45.27 | 23896 | 10570.66 | 3.64% | 0.00 |
| 2025-07-03 | 44.98 | 45.28 | 0.32 | 0.71% | 44.65 | 45.50 | 20217 | 9138.06 | 3.08% | 0.00 |
| 2025-07-02 | 45.60 | 44.96 | -0.54 | -1.19% | 44.51 | 45.92 | 29322 | 13201.87 | 4.47% | 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。
