| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.55 | 3.56 | 0.02 | 0.56% | 3.49 | 3.58 | 501062 | 17732.91 | 2.57% |
| 2026-02-02 | 3.66 | 3.54 | -0.20 | -5.35% | 3.53 | 3.68 | 884859 | 31865.98 | 4.54% |
| 2026-01-30 | 3.74 | 3.74 | -0.02 | -0.53% | 3.68 | 3.87 | 1172302 | 44164.20 | 6.02% |
| 2026-01-29 | 3.84 | 3.76 | -0.08 | -2.08% | 3.74 | 3.95 | 1369782 | 52261.66 | 7.04% |
| 2026-01-28 | 3.61 | 3.84 | 0.21 | 5.79% | 3.59 | 3.93 | 1274004 | 47972.72 | 6.54% |
| 2026-01-27 | 3.76 | 3.63 | -0.16 | -4.22% | 3.58 | 3.76 | 1021874 | 37274.73 | 5.25% |
| 2026-01-26 | 3.66 | 3.79 | 0.13 | 3.55% | 3.62 | 3.79 | 1078621 | 40062.13 | 5.54% |
| 2026-01-23 | 3.58 | 3.66 | 0.06 | 1.67% | 3.58 | 3.72 | 915242 | 33536.60 | 4.70% |
| 2026-01-22 | 3.58 | 3.60 | 0.04 | 1.12% | 3.51 | 3.62 | 608641 | 21723.43 | 3.13% |
| 2026-01-21 | 3.47 | 3.56 | 0.07 | 2.01% | 3.44 | 3.67 | 952580 | 33964.84 | 4.89% |
| 2026-01-20 | 3.49 | 3.49 | -0.02 | -0.57% | 3.44 | 3.53 | 549981 | 19082.64 | 2.82% |
| 2026-01-19 | 3.43 | 3.51 | 0.12 | 3.54% | 3.41 | 3.55 | 844248 | 29364.08 | 4.34% |
| 2026-01-16 | 3.44 | 3.39 | -0.05 | -1.45% | 3.36 | 3.48 | 636604 | 21699.22 | 3.27% |
| 2026-01-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.54 | 697249 | 24186.13 | 3.58% |
| 2026-01-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.51 | 803174 | 27707.87 | 4.13% |
| 2026-01-13 | 3.50 | 3.45 | -0.05 | -1.43% | 3.44 | 3.61 | 1082072 | 38012.00 | 5.56% |
| 2026-01-12 | 3.55 | 3.50 | -0.03 | -0.85% | 3.48 | 3.63 | 1427378 | 50201.82 | 7.33% |
| 2026-01-09 | 3.30 | 3.53 | 0.25 | 7.62% | 3.28 | 3.61 | 1982876 | 70545.95 | 10.18% |
| 2026-01-08 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.32 | 556553 | 18262.93 | 2.86% |
| 2026-01-07 | 3.20 | 3.27 | 0.07 | 2.19% | 3.18 | 3.32 | 814155 | 26481.83 | 4.18% |
| 2026-01-06 | 3.16 | 3.20 | 0.04 | 1.27% | 3.15 | 3.23 | 585153 | 18681.71 | 3.01% |
| 2026-01-05 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 496540 | 15653.09 | 2.55% |
| 2025-12-31 | 3.22 | 3.15 | -0.06 | -1.87% | 3.13 | 3.23 | 532013 | 16789.14 | 2.73% |
| 2025-12-30 | 3.24 | 3.21 | -0.04 | -1.23% | 3.17 | 3.27 | 598415 | 19215.17 | 3.07% |
| 2025-12-29 | 3.31 | 3.25 | -0.07 | -2.11% | 3.23 | 3.31 | 526358 | 17152.89 | 2.70% |
| 2025-12-26 | 3.26 | 3.32 | 0.06 | 1.84% | 3.25 | 3.32 | 556074 | 18300.20 | 2.86% |
| 2025-12-25 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.27 | 401624 | 13070.91 | 2.06% |
| 2025-12-24 | 3.28 | 3.26 | 0.00 | 0.00% | 3.23 | 3.33 | 534531 | 17482.76 | 2.75% |
| 2025-12-23 | 3.33 | 3.26 | -0.08 | -2.40% | 3.23 | 3.35 | 749481 | 24600.13 | 3.85% |
| 2025-12-22 | 3.29 | 3.34 | 0.04 | 1.21% | 3.26 | 3.38 | 1521380 | 50394.90 | 7.81% |
| 2025-12-19 | 3.00 | 3.30 | 0.30 | 10.00% | 2.99 | 3.30 | 1575055 | 50477.41 | 8.09% |
| 2025-12-18 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 312326 | 9399.07 | 1.60% |
| 2025-12-17 | 3.05 | 3.00 | -0.04 | -1.32% | 2.97 | 3.05 | 558922 | 16754.11 | 2.87% |
| 2025-12-16 | 3.09 | 3.04 | -0.05 | -1.62% | 3.02 | 3.16 | 385640 | 11844.14 | 1.98% |
| 2025-12-15 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 392676 | 12088.83 | 2.02% |
| 2025-12-12 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 445934 | 13620.13 | 2.29% |
| 2025-12-11 | 3.18 | 3.08 | -0.11 | -3.45% | 3.07 | 3.20 | 531427 | 16556.35 | 2.73% |
| 2025-12-10 | 3.16 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 446892 | 14158.67 | 2.30% |
| 2025-12-09 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 430270 | 13625.40 | 2.21% |
| 2025-12-08 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 376088 | 11973.85 | 1.93% |
| 2025-12-05 | 3.10 | 3.21 | 0.11 | 3.55% | 3.07 | 3.22 | 570615 | 18098.78 | 2.93% |
| 2025-12-04 | 3.17 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 430564 | 13461.00 | 2.21% |
| 2025-12-03 | 3.21 | 3.18 | -0.05 | -1.55% | 3.16 | 3.24 | 428126 | 13666.73 | 2.20% |
| 2025-12-02 | 3.18 | 3.23 | 0.06 | 1.89% | 3.14 | 3.26 | 512506 | 16406.81 | 2.63% |
| 2025-12-01 | 3.09 | 3.17 | 0.06 | 1.93% | 3.08 | 3.23 | 679698 | 21590.29 | 3.49% |
| 2025-11-28 | 3.03 | 3.11 | 0.09 | 2.98% | 2.99 | 3.12 | 644039 | 19728.70 | 3.31% |
| 2025-11-27 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 535048 | 16226.31 | 2.75% |
| 2025-11-26 | 3.06 | 3.04 | -0.02 | -0.65% | 3.04 | 3.12 | 550392 | 16925.76 | 2.83% |
| 2025-11-25 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 479292 | 14665.46 | 2.46% |
| 2025-11-24 | 3.08 | 3.07 | 0.00 | 0.00% | 3.04 | 3.14 | 587066 | 18115.09 | 3.02% |
| 2025-11-21 | 3.17 | 3.07 | -0.12 | -3.76% | 3.06 | 3.23 | 672264 | 21116.63 | 3.45% |
| 2025-11-20 | 3.22 | 3.19 | -0.03 | -0.93% | 3.16 | 3.27 | 544025 | 17390.71 | 2.79% |
| 2025-11-19 | 3.24 | 3.22 | -0.02 | -0.62% | 3.18 | 3.27 | 426788 | 13740.13 | 2.19% |
| 2025-11-18 | 3.32 | 3.24 | -0.08 | -2.41% | 3.21 | 3.32 | 532486 | 17332.94 | 2.74% |
| 2025-11-17 | 3.27 | 3.32 | 0.05 | 1.53% | 3.23 | 3.34 | 518038 | 17018.83 | 2.66% |
| 2025-11-14 | 3.26 | 3.27 | 0.00 | 0.00% | 3.25 | 3.31 | 355549 | 11640.87 | 1.83% |
| 2025-11-13 | 3.25 | 3.27 | 0.00 | 0.00% | 3.20 | 3.28 | 465539 | 15093.61 | 2.39% |
| 2025-11-12 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.30 | 621686 | 20290.99 | 3.19% |
| 2025-11-11 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.24 | 519542 | 16681.45 | 2.67% |
| 2025-11-10 | 3.19 | 3.18 | -0.01 | -0.31% | 3.14 | 3.20 | 450018 | 14284.30 | 2.31% |
| 2025-11-07 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.22 | 414487 | 13224.01 | 2.13% |
| 2025-11-06 | 3.20 | 3.18 | -0.01 | -0.31% | 3.15 | 3.21 | 318310 | 10102.00 | 1.63% |
| 2025-11-05 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.23 | 639657 | 20455.53 | 3.29% |
| 2025-11-04 | 3.12 | 3.19 | 0.07 | 2.24% | 3.11 | 3.20 | 554885 | 17523.02 | 2.85% |
| 2025-11-03 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 284512 | 8856.14 | 1.46% |
| 2025-10-31 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 363884 | 11288.63 | 1.87% |
| 2025-10-30 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 389958 | 12213.99 | 2.00% |
| 2025-10-29 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 252856 | 7927.25 | 1.30% |
| 2025-10-28 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 253913 | 7982.00 | 1.30% |
| 2025-10-27 | 3.10 | 3.16 | 0.06 | 1.94% | 3.07 | 3.19 | 573754 | 18023.66 | 2.95% |
| 2025-10-24 | 3.16 | 3.10 | -0.05 | -1.59% | 3.09 | 3.18 | 399236 | 12505.45 | 2.05% |
| 2025-10-23 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.15 | 345217 | 10827.00 | 1.77% |
| 2025-10-22 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.17 | 314741 | 9849.24 | 1.62% |
| 2025-10-21 | 3.06 | 3.13 | 0.06 | 1.95% | 3.06 | 3.14 | 509203 | 15859.19 | 2.62% |
| 2025-10-20 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.09 | 312510 | 9590.87 | 1.61% |
| 2025-10-17 | 3.06 | 3.06 | 0.01 | 0.33% | 3.04 | 3.10 | 413740 | 12706.07 | 2.13% |
| 2025-10-16 | 3.07 | 3.05 | -0.03 | -0.97% | 3.04 | 3.09 | 344864 | 10545.86 | 1.77% |
| 2025-10-15 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 357498 | 11037.92 | 1.84% |
| 2025-10-14 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.13 | 619412 | 19228.48 | 3.18% |
| 2025-10-13 | 3.05 | 3.09 | 0.02 | 0.65% | 3.04 | 3.12 | 564604 | 17335.18 | 2.90% |
亚盛集团(600108)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。
