| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 2.83 | 2.89 | 0.06 | 2.12% | 2.82 | 2.90 | 359103 | 10312.05 | 1.84% |
| 2025-02-14 | 2.85 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 188768 | 5356.18 | 0.97% |
| 2025-02-13 | 2.84 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 229413 | 6557.74 | 1.18% |
| 2025-02-12 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 141285 | 4011.83 | 0.73% |
| 2025-02-11 | 2.87 | 2.85 | -0.02 | -0.70% | 2.82 | 2.87 | 168161 | 4785.66 | 0.86% |
| 2025-02-10 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.87 | 190882 | 5446.51 | 0.98% |
| 2025-02-07 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 236625 | 6704.75 | 1.22% |
| 2025-02-06 | 2.83 | 2.82 | -0.01 | -0.35% | 2.78 | 2.83 | 195184 | 5479.26 | 1.00% |
| 2025-02-05 | 2.81 | 2.83 | 0.03 | 1.07% | 2.78 | 2.85 | 162183 | 4582.51 | 0.83% |
| 2025-01-27 | 2.77 | 2.80 | 0.04 | 1.45% | 2.77 | 2.84 | 201277 | 5660.51 | 1.03% |
| 2025-01-24 | 2.74 | 2.76 | 0.00 | 0.00% | 2.73 | 2.78 | 128734 | 3541.69 | 0.66% |
| 2025-01-23 | 2.74 | 2.76 | 0.05 | 1.85% | 2.73 | 2.81 | 230267 | 6408.41 | 1.18% |
| 2025-01-22 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.73 | 101632 | 2753.84 | 0.52% |
| 2025-01-21 | 2.78 | 2.73 | -0.03 | -1.09% | 2.71 | 2.78 | 143658 | 3930.52 | 0.74% |
| 2025-01-20 | 2.78 | 2.76 | 0.00 | 0.00% | 2.73 | 2.79 | 184742 | 5113.75 | 0.95% |
| 2025-01-17 | 2.75 | 2.76 | 0.01 | 0.36% | 2.72 | 2.77 | 153735 | 4229.45 | 0.79% |
| 2025-01-16 | 2.75 | 2.75 | 0.02 | 0.73% | 2.72 | 2.79 | 176288 | 4862.99 | 0.91% |
| 2025-01-15 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.76 | 146494 | 4006.88 | 0.75% |
| 2025-01-14 | 2.68 | 2.77 | 0.09 | 3.36% | 2.68 | 2.77 | 214881 | 5881.22 | 1.10% |
| 2025-01-13 | 2.61 | 2.68 | 0.03 | 1.13% | 2.61 | 2.69 | 120433 | 3194.98 | 0.62% |
| 2025-01-10 | 2.72 | 2.65 | -0.07 | -2.57% | 2.65 | 2.73 | 170386 | 4581.74 | 0.88% |
| 2025-01-09 | 2.73 | 2.72 | -0.02 | -0.73% | 2.70 | 2.76 | 139656 | 3809.53 | 0.72% |
| 2025-01-08 | 2.76 | 2.74 | -0.05 | -1.79% | 2.69 | 2.78 | 240844 | 6592.19 | 1.24% |
| 2025-01-07 | 2.74 | 2.79 | 0.03 | 1.09% | 2.74 | 2.80 | 176232 | 4879.00 | 0.91% |
| 2025-01-06 | 2.75 | 2.76 | 0.00 | 0.00% | 2.70 | 2.82 | 215694 | 5960.24 | 1.11% |
| 2025-01-03 | 2.87 | 2.76 | -0.11 | -3.83% | 2.74 | 2.89 | 324299 | 9087.10 | 1.67% |
| 2025-01-02 | 2.91 | 2.87 | -0.06 | -2.05% | 2.85 | 2.99 | 346217 | 10136.30 | 1.78% |
| 2024-12-31 | 2.93 | 2.93 | 0.00 | 0.00% | 2.87 | 2.97 | 369164 | 10801.44 | 1.90% |
| 2024-12-30 | 3.04 | 2.93 | -0.10 | -3.30% | 2.91 | 3.04 | 400178 | 11766.10 | 2.06% |
| 2024-12-27 | 2.87 | 3.03 | 0.15 | 5.21% | 2.86 | 3.05 | 596529 | 17834.84 | 3.06% |
| 2024-12-26 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 210544 | 6048.79 | 1.08% |
| 2024-12-25 | 2.92 | 2.86 | -0.05 | -1.72% | 2.82 | 2.92 | 268637 | 7688.94 | 1.38% |
| 2024-12-24 | 2.90 | 2.91 | 0.02 | 0.69% | 2.86 | 2.92 | 238354 | 6887.49 | 1.22% |
| 2024-12-23 | 3.01 | 2.89 | -0.11 | -3.67% | 2.88 | 3.02 | 377873 | 11076.60 | 1.94% |
| 2024-12-20 | 3.02 | 3.00 | -0.03 | -0.99% | 2.99 | 3.05 | 401836 | 12085.14 | 2.06% |
| 2024-12-19 | 3.09 | 3.03 | -0.09 | -2.88% | 3.00 | 3.10 | 557675 | 16906.52 | 2.86% |
| 2024-12-18 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.17 | 380179 | 11903.83 | 1.95% |
| 2024-12-17 | 3.24 | 3.13 | -0.10 | -3.10% | 3.11 | 3.25 | 575485 | 18104.01 | 2.96% |
| 2024-12-16 | 3.24 | 3.23 | 0.00 | 0.00% | 3.22 | 3.28 | 444752 | 14453.41 | 2.28% |
| 2024-12-13 | 3.26 | 3.23 | -0.05 | -1.52% | 3.21 | 3.35 | 680728 | 22320.57 | 3.50% |
| 2024-12-12 | 3.26 | 3.28 | 0.04 | 1.23% | 3.19 | 3.28 | 519019 | 16842.54 | 2.67% |
| 2024-12-11 | 3.11 | 3.24 | 0.12 | 3.85% | 3.11 | 3.26 | 698493 | 22444.72 | 3.59% |
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。
