| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2.95 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 242058 | 7134.02 | 1.24% |
| 2025-06-13 | 2.97 | 2.95 | -0.03 | -1.01% | 2.94 | 3.00 | 300100 | 8909.00 | 1.54% |
| 2025-06-12 | 3.00 | 2.98 | -0.04 | -1.32% | 2.95 | 3.02 | 301638 | 8987.99 | 1.55% |
| 2025-06-11 | 2.96 | 3.02 | 0.04 | 1.34% | 2.96 | 3.04 | 515912 | 15527.69 | 2.65% |
| 2025-06-10 | 3.00 | 2.98 | -0.01 | -0.33% | 2.93 | 3.01 | 498810 | 14807.42 | 2.56% |
| 2025-06-09 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 199689 | 5966.58 | 1.03% |
| 2025-06-06 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 3.03 | 334836 | 10015.83 | 1.72% |
| 2025-06-05 | 3.00 | 2.97 | -0.06 | -1.98% | 2.96 | 3.04 | 532834 | 15932.55 | 2.74% |
| 2025-06-04 | 2.94 | 3.03 | 0.09 | 3.06% | 2.91 | 3.05 | 830837 | 24920.30 | 4.27% |
| 2025-06-03 | 2.90 | 2.94 | 0.03 | 1.03% | 2.89 | 2.94 | 271681 | 7947.15 | 1.40% |
| 2025-05-30 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 208401 | 6077.95 | 1.07% |
| 2025-05-29 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.93 | 306799 | 8917.15 | 1.58% |
| 2025-05-28 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 194826 | 5645.84 | 1.00% |
| 2025-05-27 | 2.88 | 2.92 | 0.03 | 1.04% | 2.88 | 2.93 | 249280 | 7255.65 | 1.28% |
| 2025-05-26 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 165615 | 4775.91 | 0.85% |
| 2025-05-23 | 2.90 | 2.87 | -0.03 | -1.03% | 2.87 | 2.92 | 257576 | 7457.67 | 1.32% |
| 2025-05-22 | 2.95 | 2.90 | -0.07 | -2.36% | 2.89 | 2.96 | 371261 | 10858.12 | 1.91% |
| 2025-05-21 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 338744 | 10035.14 | 1.74% |
| 2025-05-20 | 2.95 | 2.99 | 0.03 | 1.01% | 2.95 | 3.01 | 410517 | 12268.84 | 2.11% |
| 2025-05-19 | 2.94 | 2.96 | -0.01 | -0.34% | 2.94 | 2.98 | 389470 | 11523.29 | 2.00% |
| 2025-05-16 | 2.91 | 2.97 | 0.06 | 2.06% | 2.88 | 3.00 | 723481 | 21315.13 | 3.72% |
| 2025-05-15 | 2.90 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 353300 | 10271.92 | 1.81% |
| 2025-05-14 | 2.89 | 2.91 | 0.03 | 1.04% | 2.87 | 2.91 | 277392 | 8019.83 | 1.42% |
| 2025-05-13 | 2.91 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 326062 | 9450.84 | 1.67% |
| 2025-05-12 | 2.94 | 2.92 | -0.06 | -2.01% | 2.89 | 2.95 | 653964 | 19058.25 | 3.36% |
| 2025-05-09 | 2.91 | 2.98 | 0.06 | 2.05% | 2.88 | 3.06 | 884145 | 26217.11 | 4.54% |
| 2025-05-08 | 2.91 | 2.92 | -0.02 | -0.68% | 2.88 | 2.93 | 346452 | 10085.47 | 1.78% |
| 2025-05-07 | 2.87 | 2.94 | 0.07 | 2.44% | 2.86 | 2.95 | 640574 | 18646.51 | 3.29% |
| 2025-05-06 | 2.85 | 2.87 | 0.04 | 1.41% | 2.84 | 2.87 | 265372 | 7590.60 | 1.36% |
| 2025-04-30 | 2.85 | 2.83 | -0.02 | -0.70% | 2.83 | 2.88 | 288721 | 8245.13 | 1.48% |
| 2025-04-29 | 2.85 | 2.85 | 0.00 | 0.00% | 2.84 | 2.87 | 252203 | 7199.84 | 1.30% |
| 2025-04-28 | 2.88 | 2.85 | -0.02 | -0.70% | 2.85 | 2.89 | 234278 | 6708.58 | 1.20% |
| 2025-04-25 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.89 | 278140 | 7994.54 | 1.43% |
| 2025-04-24 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.91 | 335915 | 9681.17 | 1.73% |
| 2025-04-23 | 2.93 | 2.89 | -0.06 | -2.03% | 2.88 | 2.94 | 449244 | 13048.68 | 2.31% |
| 2025-04-22 | 2.92 | 2.95 | 0.02 | 0.68% | 2.90 | 2.95 | 495987 | 14533.98 | 2.55% |
| 2025-04-21 | 2.93 | 2.93 | 0.00 | 0.00% | 2.90 | 2.94 | 353625 | 10334.79 | 1.82% |
| 2025-04-18 | 2.98 | 2.93 | -0.05 | -1.68% | 2.92 | 2.98 | 483264 | 14199.08 | 2.48% |
| 2025-04-17 | 2.98 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 444199 | 13281.85 | 2.28% |
| 2025-04-16 | 3.07 | 3.01 | -0.09 | -2.90% | 2.94 | 3.08 | 744046 | 22371.40 | 3.82% |
| 2025-04-15 | 3.06 | 3.10 | 0.03 | 0.98% | 3.02 | 3.11 | 755380 | 23190.03 | 3.88% |
| 2025-04-14 | 3.03 | 3.07 | 0.04 | 1.32% | 3.03 | 3.11 | 890305 | 27345.05 | 4.57% |
| 2025-04-11 | 3.18 | 3.03 | -0.20 | -6.19% | 3.02 | 3.19 | 1367369 | 42084.90 | 7.02% |
| 2025-04-10 | 3.02 | 3.23 | 0.01 | 0.31% | 3.02 | 3.33 | 1945860 | 62415.25 | 9.99% |
| 2025-04-09 | 3.25 | 3.22 | -0.03 | -0.92% | 3.10 | 3.48 | 2569722 | 84817.41 | 13.20% |
| 2025-04-08 | 2.96 | 3.25 | 0.30 | 10.17% | 2.84 | 3.25 | 2122486 | 66009.22 | 10.90% |
| 2025-04-07 | 2.88 | 2.95 | 0.10 | 3.51% | 2.85 | 3.07 | 1818176 | 53829.39 | 9.34% |
| 2025-04-03 | 2.78 | 2.85 | 0.07 | 2.52% | 2.76 | 2.86 | 422456 | 11946.71 | 2.17% |
| 2025-04-02 | 2.78 | 2.78 | -0.01 | -0.36% | 2.77 | 2.80 | 102935 | 2868.20 | 0.53% |
| 2025-04-01 | 2.75 | 2.79 | 0.05 | 1.82% | 2.74 | 2.81 | 245095 | 6824.36 | 1.26% |
| 2025-03-31 | 2.79 | 2.74 | -0.05 | -1.79% | 2.72 | 2.80 | 242749 | 6689.53 | 1.25% |
| 2025-03-28 | 2.86 | 2.79 | -0.07 | -2.45% | 2.78 | 2.87 | 364384 | 10227.47 | 1.87% |
| 2025-03-27 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.88 | 164804 | 4719.65 | 0.85% |
| 2025-03-26 | 2.84 | 2.88 | 0.03 | 1.05% | 2.84 | 2.89 | 279220 | 8033.06 | 1.43% |
| 2025-03-25 | 2.81 | 2.85 | 0.04 | 1.42% | 2.79 | 2.86 | 185656 | 5256.88 | 0.95% |
| 2025-03-24 | 2.86 | 2.81 | -0.05 | -1.75% | 2.78 | 2.86 | 291606 | 8231.47 | 1.50% |
| 2025-03-21 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 237746 | 6828.86 | 1.22% |
| 2025-03-20 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 207056 | 5938.80 | 1.06% |
| 2025-03-19 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.87 | 154727 | 4423.70 | 0.79% |
| 2025-03-18 | 2.88 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 172896 | 4943.43 | 0.89% |
| 2025-03-17 | 2.87 | 2.88 | 0.02 | 0.70% | 2.85 | 2.91 | 304052 | 8769.42 | 1.56% |
| 2025-03-14 | 2.82 | 2.86 | 0.04 | 1.42% | 2.81 | 2.87 | 358361 | 10218.44 | 1.84% |
| 2025-03-13 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.84 | 170952 | 4814.34 | 0.88% |
| 2025-03-12 | 2.83 | 2.82 | -0.02 | -0.70% | 2.82 | 2.84 | 165167 | 4672.62 | 0.85% |
| 2025-03-11 | 2.80 | 2.84 | 0.02 | 0.71% | 2.78 | 2.84 | 191026 | 5377.31 | 0.98% |
| 2025-03-10 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.85 | 154712 | 4371.72 | 0.79% |
| 2025-03-07 | 2.83 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 199620 | 5631.59 | 1.03% |
| 2025-03-06 | 2.83 | 2.84 | 0.01 | 0.35% | 2.81 | 2.85 | 207462 | 5879.57 | 1.07% |
| 2025-03-05 | 2.86 | 2.83 | -0.03 | -1.05% | 2.80 | 2.87 | 213500 | 6026.01 | 1.10% |
| 2025-03-04 | 2.84 | 2.86 | 0.03 | 1.06% | 2.80 | 2.86 | 264323 | 7470.67 | 1.36% |
| 2025-03-03 | 2.85 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 307088 | 8719.34 | 1.58% |
| 2025-02-28 | 2.96 | 2.85 | -0.11 | -3.72% | 2.84 | 2.97 | 478075 | 13776.95 | 2.46% |
| 2025-02-27 | 2.84 | 2.96 | 0.13 | 4.59% | 2.83 | 2.99 | 809012 | 23700.33 | 4.16% |
| 2025-02-26 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.84 | 197635 | 5574.29 | 1.02% |
| 2025-02-25 | 2.83 | 2.81 | -0.06 | -2.09% | 2.80 | 2.84 | 318825 | 8983.68 | 1.64% |
| 2025-02-24 | 2.92 | 2.87 | 0.02 | 0.70% | 2.85 | 2.95 | 513176 | 14897.27 | 2.64% |
| 2025-02-21 | 2.85 | 2.85 | 0.01 | 0.35% | 2.81 | 2.87 | 222886 | 6335.16 | 1.14% |
| 2025-02-20 | 2.81 | 2.84 | 0.02 | 0.71% | 2.80 | 2.85 | 265535 | 7517.17 | 1.36% |
| 2025-02-19 | 2.79 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 182955 | 5129.56 | 0.94% |
| 2025-02-18 | 2.89 | 2.80 | -0.09 | -3.11% | 2.78 | 2.89 | 331020 | 9367.44 | 1.70% |
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。
