| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 6.22 | 6.19 | 0.01 | 0.16% | 6.15 | 6.24 | 102488 | 6342.96 | 1.46% |
| 2025-05-15 | 6.10 | 6.18 | 0.07 | 1.15% | 6.09 | 6.25 | 241512 | 14914.26 | 3.45% |
| 2025-05-14 | 6.09 | 6.11 | 0.01 | 0.16% | 6.05 | 6.12 | 74303 | 4522.78 | 1.06% |
| 2025-05-13 | 6.11 | 6.10 | 0.00 | 0.00% | 6.08 | 6.15 | 118337 | 7233.40 | 1.69% |
| 2025-05-12 | 6.12 | 6.10 | -0.01 | -0.16% | 6.02 | 6.13 | 154325 | 9351.63 | 2.20% |
| 2025-05-09 | 6.10 | 6.11 | 0.01 | 0.16% | 6.08 | 6.13 | 79581 | 4860.43 | 1.14% |
| 2025-05-08 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.11 | 84363 | 5143.49 | 1.21% |
| 2025-05-07 | 6.17 | 6.11 | -0.03 | -0.49% | 6.07 | 6.20 | 111761 | 6844.17 | 1.60% |
| 2025-05-06 | 6.12 | 6.14 | 0.05 | 0.82% | 6.10 | 6.15 | 135934 | 8320.82 | 1.94% |
| 2025-04-30 | 6.03 | 6.09 | 0.05 | 0.83% | 6.03 | 6.14 | 107670 | 6559.72 | 1.54% |
| 2025-04-29 | 5.98 | 6.04 | 0.04 | 0.67% | 5.98 | 6.06 | 90811 | 5484.58 | 1.30% |
| 2025-04-28 | 6.00 | 6.00 | 0.07 | 1.18% | 5.97 | 6.05 | 150193 | 9024.35 | 2.15% |
| 2025-04-25 | 5.98 | 5.93 | -0.03 | -0.50% | 5.91 | 6.00 | 102414 | 6082.29 | 1.46% |
| 2025-04-24 | 5.93 | 5.96 | 0.03 | 0.51% | 5.93 | 6.03 | 108746 | 6499.41 | 1.55% |
| 2025-04-23 | 5.98 | 5.93 | -0.05 | -0.84% | 5.91 | 6.01 | 89267 | 5309.36 | 1.28% |
| 2025-04-22 | 5.84 | 5.98 | 0.14 | 2.40% | 5.83 | 5.98 | 144553 | 8553.19 | 2.07% |
| 2025-04-21 | 5.84 | 5.84 | 0.01 | 0.17% | 5.77 | 5.86 | 68272 | 3984.52 | 0.98% |
| 2025-04-18 | 5.81 | 5.83 | 0.01 | 0.17% | 5.78 | 5.89 | 76289 | 4443.55 | 1.09% |
| 2025-04-17 | 5.73 | 5.82 | 0.05 | 0.87% | 5.73 | 5.86 | 102426 | 5958.33 | 1.46% |
| 2025-04-16 | 5.80 | 5.77 | -0.06 | -1.03% | 5.68 | 5.83 | 111358 | 6408.46 | 1.59% |
| 2025-04-15 | 5.82 | 5.83 | 0.00 | 0.00% | 5.77 | 5.86 | 97170 | 5648.32 | 1.39% |
| 2025-04-14 | 5.79 | 5.83 | 0.07 | 1.22% | 5.77 | 5.86 | 114486 | 6654.76 | 1.64% |
| 2025-04-11 | 5.75 | 5.76 | 0.00 | 0.00% | 5.71 | 5.80 | 96398 | 5556.12 | 1.38% |
| 2025-04-10 | 5.77 | 5.76 | 0.06 | 1.05% | 5.72 | 5.81 | 180866 | 10442.46 | 2.58% |
| 2025-04-09 | 5.58 | 5.70 | 0.04 | 0.71% | 5.35 | 5.70 | 223446 | 12371.14 | 3.19% |
| 2025-04-08 | 5.70 | 5.66 | -0.01 | -0.18% | 5.57 | 5.77 | 246741 | 13949.50 | 3.52% |
| 2025-04-07 | 6.15 | 5.67 | -0.63 | -10.00% | 5.67 | 6.15 | 317452 | 18549.36 | 4.54% |
| 2025-04-03 | 6.22 | 6.30 | 0.04 | 0.64% | 6.21 | 6.33 | 156919 | 9859.58 | 2.24% |
| 2025-04-02 | 6.35 | 6.26 | -0.04 | -0.63% | 6.24 | 6.35 | 127690 | 8010.40 | 1.82% |
| 2025-04-01 | 6.14 | 6.30 | 0.19 | 3.11% | 6.13 | 6.35 | 334326 | 21023.36 | 4.78% |
| 2025-03-31 | 6.19 | 6.11 | -0.10 | -1.61% | 6.08 | 6.23 | 121589 | 7463.37 | 1.74% |
| 2025-03-28 | 6.26 | 6.21 | -0.04 | -0.64% | 6.21 | 6.33 | 136220 | 8526.72 | 1.95% |
| 2025-03-27 | 6.20 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 131333 | 8171.27 | 1.88% |
| 2025-03-26 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.24 | 106103 | 6587.02 | 1.52% |
| 2025-03-25 | 6.15 | 6.17 | 0.02 | 0.33% | 6.10 | 6.19 | 93128 | 5717.07 | 1.33% |
| 2025-03-24 | 6.14 | 6.15 | -0.03 | -0.49% | 6.07 | 6.22 | 144811 | 8900.32 | 2.07% |
| 2025-03-21 | 6.30 | 6.18 | -0.02 | -0.32% | 6.15 | 6.35 | 168598 | 10515.69 | 2.41% |
| 2025-03-20 | 6.23 | 6.20 | -0.03 | -0.48% | 6.18 | 6.25 | 74998 | 4655.58 | 1.07% |
| 2025-03-19 | 6.22 | 6.23 | -0.02 | -0.32% | 6.20 | 6.27 | 78311 | 4879.31 | 1.12% |
| 2025-03-18 | 6.27 | 6.25 | 0.01 | 0.16% | 6.22 | 6.27 | 75427 | 4707.41 | 1.08% |
| 2025-03-17 | 6.34 | 6.24 | -0.03 | -0.48% | 6.23 | 6.35 | 177591 | 11146.98 | 2.54% |
| 2025-03-14 | 6.14 | 6.27 | 0.13 | 2.12% | 6.12 | 6.31 | 179940 | 11154.67 | 2.57% |
| 2025-03-13 | 6.12 | 6.14 | 0.02 | 0.33% | 6.07 | 6.14 | 88597 | 5408.14 | 1.27% |
| 2025-03-12 | 6.09 | 6.12 | 0.03 | 0.49% | 6.09 | 6.15 | 105855 | 6483.41 | 1.51% |
| 2025-03-11 | 6.04 | 6.09 | 0.00 | 0.00% | 6.02 | 6.09 | 65557 | 3974.50 | 0.94% |
| 2025-03-10 | 6.04 | 6.09 | 0.06 | 1.00% | 6.03 | 6.10 | 91985 | 5583.72 | 1.31% |
| 2025-03-07 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.07 | 72326 | 4373.26 | 1.03% |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33% | 6.03 | 6.07 | 96143 | 5817.42 | 1.37% |
| 2025-03-05 | 6.06 | 6.04 | -0.02 | -0.33% | 6.01 | 6.07 | 62768 | 3784.87 | 0.90% |
| 2025-03-04 | 6.02 | 6.06 | 0.03 | 0.50% | 6.01 | 6.07 | 73569 | 4451.51 | 1.05% |
| 2025-03-03 | 6.02 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 86949 | 5244.63 | 1.21% |
| 2025-02-28 | 6.06 | 6.00 | -0.08 | -1.32% | 5.98 | 6.09 | 107659 | 6498.25 | 1.50% |
| 2025-02-27 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.09 | 93980 | 5696.23 | 1.31% |
| 2025-02-26 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.08 | 100035 | 6052.02 | 1.39% |
| 2025-02-25 | 6.08 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 90694 | 5491.35 | 1.26% |
| 2025-02-24 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.10 | 82208 | 4991.22 | 1.14% |
| 2025-02-21 | 6.11 | 6.07 | -0.02 | -0.33% | 6.03 | 6.12 | 91034 | 5523.32 | 1.26% |
| 2025-02-20 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.15 | 103661 | 6329.80 | 1.44% |
| 2025-02-19 | 6.05 | 6.06 | 0.04 | 0.66% | 6.01 | 6.06 | 84463 | 5096.61 | 1.17% |
| 2025-02-18 | 6.15 | 6.02 | -0.13 | -2.11% | 6.01 | 6.15 | 105021 | 6379.81 | 1.46% |
| 2025-02-17 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.19 | 104492 | 6426.45 | 1.45% |
| 2025-02-14 | 6.11 | 6.14 | 0.05 | 0.82% | 6.09 | 6.20 | 107218 | 6590.57 | 1.49% |
| 2025-02-13 | 6.14 | 6.09 | -0.07 | -1.14% | 6.09 | 6.17 | 72186 | 4424.46 | 1.00% |
| 2025-02-12 | 6.17 | 6.16 | 0.00 | 0.00% | 6.11 | 6.19 | 75117 | 4619.99 | 1.04% |
| 2025-02-11 | 6.21 | 6.16 | -0.03 | -0.48% | 6.13 | 6.21 | 63958 | 3933.83 | 0.89% |
| 2025-02-10 | 6.19 | 6.19 | 0.03 | 0.49% | 6.16 | 6.20 | 94954 | 5867.17 | 1.32% |
| 2025-02-07 | 6.08 | 6.16 | 0.08 | 1.32% | 6.05 | 6.19 | 123026 | 7562.55 | 1.71% |
| 2025-02-06 | 6.06 | 6.08 | 0.03 | 0.50% | 6.01 | 6.09 | 76486 | 4632.68 | 1.06% |
| 2025-02-05 | 6.07 | 6.05 | 0.02 | 0.33% | 6.02 | 6.08 | 69230 | 4192.85 | 0.96% |
| 2025-01-27 | 6.02 | 6.03 | 0.02 | 0.33% | 6.01 | 6.07 | 83967 | 5076.51 | 1.17% |
| 2025-01-24 | 6.02 | 6.01 | 0.00 | 0.00% | 5.95 | 6.02 | 69268 | 4150.32 | 0.96% |
| 2025-01-23 | 6.02 | 6.01 | 0.02 | 0.33% | 6.00 | 6.07 | 86553 | 5229.17 | 1.20% |
| 2025-01-22 | 5.99 | 5.99 | -0.02 | -0.33% | 5.95 | 6.01 | 66599 | 3981.98 | 0.92% |
| 2025-01-21 | 6.05 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 48578 | 2917.46 | 0.67% |
| 2025-01-20 | 5.99 | 6.03 | 0.05 | 0.84% | 5.98 | 6.05 | 69827 | 4206.74 | 0.97% |
| 2025-01-17 | 5.92 | 5.98 | 0.06 | 1.01% | 5.88 | 5.99 | 76502 | 4553.42 | 1.06% |
| 2025-01-16 | 5.93 | 5.92 | 0.02 | 0.34% | 5.89 | 5.98 | 76812 | 4558.88 | 1.07% |
| 2025-01-15 | 5.93 | 5.90 | -0.04 | -0.67% | 5.89 | 5.95 | 70934 | 4197.30 | 0.99% |
| 2025-01-14 | 5.83 | 5.94 | 0.12 | 2.06% | 5.81 | 5.95 | 95254 | 5616.94 | 1.32% |
| 2025-01-13 | 5.80 | 5.82 | 0.01 | 0.17% | 5.76 | 5.83 | 58975 | 3422.22 | 0.82% |
亚宝药业(600351)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。
