| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 5.96 | 5.81 | -0.17 | -2.84% | 5.81 | 6.00 | 122957 | 7237.14 | 1.71% |
| 2025-01-09 | 6.00 | 5.98 | -0.05 | -0.83% | 5.94 | 6.02 | 91120 | 5453.66 | 1.27% |
| 2025-01-08 | 6.01 | 6.03 | -0.01 | -0.17% | 5.92 | 6.09 | 123545 | 7430.89 | 1.72% |
| 2025-01-07 | 6.13 | 6.04 | -0.11 | -1.79% | 5.93 | 6.13 | 176863 | 10627.31 | 2.46% |
| 2025-01-06 | 6.00 | 6.15 | 0.20 | 3.36% | 5.97 | 6.18 | 215147 | 13137.63 | 2.99% |
| 2025-01-03 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.12 | 125259 | 7541.69 | 1.74% |
| 2025-01-02 | 6.10 | 6.00 | -0.09 | -1.48% | 5.95 | 6.15 | 116679 | 7070.53 | 1.62% |
| 2024-12-31 | 6.22 | 6.09 | -0.13 | -2.09% | 6.08 | 6.24 | 129814 | 7974.49 | 1.80% |
| 2024-12-30 | 6.30 | 6.22 | -0.07 | -1.11% | 6.21 | 6.30 | 93455 | 5830.56 | 1.30% |
| 2024-12-27 | 6.21 | 6.29 | 0.09 | 1.45% | 6.17 | 6.35 | 126694 | 7945.17 | 1.76% |
| 2024-12-26 | 6.19 | 6.20 | 0.00 | 0.00% | 6.18 | 6.23 | 72065 | 4470.26 | 1.00% |
| 2024-12-25 | 6.28 | 6.20 | -0.06 | -0.96% | 6.16 | 6.30 | 112186 | 6967.58 | 1.56% |
| 2024-12-24 | 6.18 | 6.26 | 0.09 | 1.46% | 6.15 | 6.27 | 112574 | 6979.53 | 1.56% |
| 2024-12-23 | 6.36 | 6.17 | -0.18 | -2.83% | 6.14 | 6.38 | 175249 | 10914.87 | 2.43% |
| 2024-12-20 | 6.28 | 6.35 | 0.08 | 1.28% | 6.26 | 6.37 | 125548 | 7928.77 | 1.74% |
| 2024-12-19 | 6.25 | 6.27 | -0.01 | -0.16% | 6.18 | 6.30 | 140389 | 8752.23 | 1.95% |
| 2024-12-18 | 6.34 | 6.28 | -0.04 | -0.63% | 6.26 | 6.36 | 121606 | 7676.99 | 1.69% |
| 2024-12-17 | 6.51 | 6.32 | -0.18 | -2.77% | 6.29 | 6.51 | 202498 | 12884.69 | 2.81% |
| 2024-12-16 | 6.47 | 6.50 | 0.02 | 0.31% | 6.46 | 6.64 | 161082 | 10519.47 | 2.24% |
| 2024-12-13 | 6.64 | 6.48 | -0.18 | -2.70% | 6.47 | 6.64 | 219222 | 14336.54 | 3.04% |
| 2024-12-12 | 6.58 | 6.66 | 0.07 | 1.06% | 6.56 | 6.68 | 293670 | 19503.76 | 4.08% |
| 2024-12-11 | 6.57 | 6.59 | 0.02 | 0.30% | 6.53 | 6.63 | 216247 | 14242.97 | 3.00% |
| 2024-12-10 | 6.60 | 6.57 | 0.06 | 0.92% | 6.51 | 6.64 | 339939 | 22322.76 | 4.72% |
| 2024-12-09 | 6.54 | 6.51 | -0.02 | -0.31% | 6.46 | 6.58 | 180277 | 11760.39 | 2.50% |
| 2024-12-06 | 6.44 | 6.53 | 0.08 | 1.24% | 6.40 | 6.54 | 203888 | 13229.47 | 2.83% |
| 2024-12-05 | 6.37 | 6.45 | 0.06 | 0.94% | 6.35 | 6.46 | 156742 | 10037.81 | 2.18% |
| 2024-12-04 | 6.50 | 6.39 | -0.12 | -1.84% | 6.37 | 6.50 | 179143 | 11522.43 | 2.49% |
| 2024-12-03 | 6.59 | 6.51 | -0.05 | -0.76% | 6.46 | 6.59 | 211099 | 13751.80 | 2.93% |
| 2024-12-02 | 6.46 | 6.56 | 0.12 | 1.86% | 6.46 | 6.58 | 300681 | 19614.79 | 4.18% |
| 2024-11-29 | 6.49 | 6.44 | 0.04 | 0.63% | 6.35 | 6.53 | 263213 | 16934.96 | 3.66% |
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。
