| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 40.13 | 37.75 | -2.54 | -6.30% | 37.36 | 40.36 | 30651 | 11799.33 | 4.67% | 0.00 |
| 2025-11-20 | 41.51 | 40.29 | -1.16 | -2.80% | 40.20 | 42.19 | 22675 | 9300.71 | 3.46% | 0.00 |
| 2025-11-19 | 41.04 | 41.45 | 0.47 | 1.15% | 40.80 | 41.88 | 22065 | 9148.12 | 3.36% | 0.00 |
| 2025-11-18 | 41.30 | 40.98 | -0.30 | -0.73% | 40.77 | 41.63 | 15340 | 6312.87 | 2.34% | 0.00 |
| 2025-11-17 | 40.92 | 41.28 | 0.61 | 1.50% | 40.63 | 42.23 | 27761 | 11490.39 | 4.23% | 0.00 |
| 2025-11-14 | 41.04 | 40.67 | -0.19 | -0.47% | 40.67 | 41.41 | 10386 | 4258.93 | 1.58% | 0.00 |
| 2025-11-13 | 41.19 | 40.86 | 0.12 | 0.29% | 40.54 | 41.19 | 9516 | 3879.87 | 1.45% | 0.00 |
| 2025-11-12 | 41.44 | 40.74 | -0.70 | -1.69% | 40.41 | 41.45 | 15518 | 6313.72 | 2.37% | 0.00 |
| 2025-11-11 | 40.36 | 41.44 | 1.07 | 2.65% | 40.12 | 42.10 | 30662 | 12643.60 | 4.68% | 0.00 |
| 2025-11-10 | 39.91 | 40.37 | 0.43 | 1.08% | 39.71 | 40.75 | 13140 | 5277.23 | 2.00% | 0.00 |
| 2025-11-07 | 39.99 | 39.94 | -0.05 | -0.13% | 39.85 | 40.48 | 12199 | 4889.01 | 1.86% | 0.00 |
| 2025-11-06 | 40.00 | 39.99 | -0.09 | -0.22% | 39.80 | 40.35 | 14095 | 5628.93 | 2.15% | 0.00 |
| 2025-11-05 | 40.09 | 40.08 | -0.37 | -0.91% | 39.93 | 41.25 | 17750 | 7166.21 | 2.71% | 0.00 |
| 2025-11-04 | 41.74 | 40.45 | -1.30 | -3.11% | 40.15 | 41.74 | 23623 | 9597.11 | 3.60% | 0.00 |
| 2025-11-03 | 42.46 | 41.75 | -0.76 | -1.79% | 41.52 | 42.60 | 21815 | 9119.93 | 3.33% | 0.00 |
| 2025-10-31 | 41.27 | 42.51 | 1.31 | 3.18% | 40.13 | 43.10 | 44833 | 18897.11 | 6.84% | 2.00 |
| 2025-10-30 | 39.35 | 41.20 | 1.01 | 2.51% | 39.23 | 43.03 | 57059 | 23625.81 | 8.70% | 0.00 |
| 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 |
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。
