| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.72 | 6.66 | 0.01 | 0.15% | 6.66 | 6.79 | 238732 | 16037.25 | 3.45% |
| 2026-02-05 | 6.85 | 6.85 | -0.01 | -0.15% | 6.82 | 6.89 | 134640 | 9238.00 | 1.95% |
| 2026-02-04 | 6.77 | 6.86 | 0.09 | 1.33% | 6.75 | 6.86 | 130205 | 8871.28 | 1.88% |
| 2026-02-03 | 6.77 | 6.77 | 0.03 | 0.45% | 6.74 | 6.83 | 96780 | 6544.34 | 1.40% |
| 2026-02-02 | 6.79 | 6.74 | -0.10 | -1.46% | 6.74 | 6.89 | 128148 | 8744.09 | 1.85% |
| 2026-01-30 | 6.82 | 6.84 | 0.07 | 1.03% | 6.78 | 6.91 | 159097 | 10893.21 | 2.30% |
| 2026-01-29 | 6.71 | 6.77 | -0.01 | -0.15% | 6.71 | 6.80 | 111979 | 7575.24 | 1.62% |
| 2026-01-28 | 6.86 | 6.78 | -0.08 | -1.17% | 6.77 | 6.87 | 105071 | 7155.04 | 1.52% |
| 2026-01-27 | 6.93 | 6.86 | -0.09 | -1.29% | 6.75 | 6.94 | 142167 | 9698.33 | 2.05% |
| 2026-01-26 | 6.90 | 6.95 | 0.06 | 0.87% | 6.87 | 6.96 | 174933 | 12115.02 | 2.53% |
| 2026-01-23 | 6.90 | 6.89 | -0.02 | -0.29% | 6.84 | 6.92 | 108587 | 7466.89 | 1.57% |
| 2026-01-22 | 6.82 | 6.91 | 0.08 | 1.17% | 6.80 | 6.92 | 157820 | 10868.11 | 2.28% |
| 2026-01-21 | 6.80 | 6.83 | 0.03 | 0.44% | 6.75 | 6.84 | 119849 | 8167.14 | 1.73% |
| 2026-01-20 | 6.75 | 6.80 | 0.05 | 0.74% | 6.72 | 6.81 | 130494 | 8845.35 | 1.89% |
| 2026-01-19 | 6.66 | 6.75 | 0.08 | 1.20% | 6.65 | 6.75 | 95979 | 6448.53 | 1.39% |
| 2026-01-16 | 6.72 | 6.67 | -0.05 | -0.74% | 6.66 | 6.74 | 91656 | 6124.98 | 1.32% |
| 2026-01-15 | 6.71 | 6.72 | 0.00 | 0.00% | 6.69 | 6.77 | 92025 | 6187.34 | 1.33% |
| 2026-01-14 | 6.73 | 6.72 | -0.01 | -0.15% | 6.65 | 6.79 | 192815 | 12987.94 | 2.79% |
| 2026-01-13 | 6.68 | 6.73 | 0.05 | 0.75% | 6.66 | 6.80 | 216421 | 14612.01 | 3.13% |
| 2026-01-12 | 6.68 | 6.68 | 0.02 | 0.30% | 6.65 | 6.69 | 133385 | 8895.79 | 1.93% |
| 2026-01-09 | 6.64 | 6.66 | 0.01 | 0.15% | 6.62 | 6.67 | 120767 | 8031.83 | 1.75% |
| 2026-01-08 | 6.60 | 6.65 | 0.04 | 0.61% | 6.59 | 6.67 | 95925 | 6375.05 | 1.39% |
| 2026-01-07 | 6.62 | 6.61 | 0.00 | 0.00% | 6.60 | 6.65 | 88052 | 5829.82 | 1.27% |
| 2026-01-06 | 6.57 | 6.61 | 0.03 | 0.46% | 6.56 | 6.62 | 83426 | 5506.68 | 1.21% |
| 2026-01-05 | 6.49 | 6.58 | 0.09 | 1.39% | 6.47 | 6.58 | 93053 | 6095.24 | 1.34% |
| 2025-12-31 | 6.48 | 6.49 | 0.00 | 0.00% | 6.47 | 6.50 | 43113 | 2796.94 | 0.62% |
| 2025-12-30 | 6.51 | 6.49 | -0.01 | -0.15% | 6.46 | 6.53 | 53571 | 3478.52 | 0.77% |
| 2025-12-29 | 6.58 | 6.50 | -0.07 | -1.07% | 6.50 | 6.59 | 79753 | 5203.91 | 1.15% |
| 2025-12-26 | 6.63 | 6.57 | -0.08 | -1.20% | 6.55 | 6.65 | 106619 | 7038.49 | 1.54% |
| 2025-12-25 | 6.64 | 6.65 | 0.01 | 0.15% | 6.62 | 6.66 | 52868 | 3510.28 | 0.76% |
| 2025-12-24 | 6.63 | 6.64 | 0.01 | 0.15% | 6.61 | 6.66 | 60712 | 4030.30 | 0.88% |
| 2025-12-23 | 6.68 | 6.63 | -0.04 | -0.60% | 6.61 | 6.70 | 64697 | 4300.30 | 0.93% |
| 2025-12-22 | 6.67 | 6.67 | 0.02 | 0.30% | 6.65 | 6.70 | 95091 | 6347.74 | 1.37% |
| 2025-12-19 | 6.59 | 6.65 | 0.08 | 1.22% | 6.57 | 6.66 | 80025 | 5304.92 | 1.16% |
| 2025-12-18 | 6.51 | 6.57 | 0.05 | 0.77% | 6.49 | 6.63 | 62870 | 4139.95 | 0.91% |
| 2025-12-17 | 6.50 | 6.52 | 0.01 | 0.15% | 6.45 | 6.53 | 73297 | 4758.22 | 1.06% |
| 2025-12-16 | 6.62 | 6.51 | -0.11 | -1.66% | 6.51 | 6.62 | 70729 | 4627.74 | 1.02% |
| 2025-12-15 | 6.60 | 6.62 | 0.00 | 0.00% | 6.57 | 6.65 | 53878 | 3564.97 | 0.78% |
| 2025-12-12 | 6.62 | 6.62 | 0.00 | 0.00% | 6.58 | 6.65 | 73466 | 4862.78 | 1.06% |
| 2025-12-11 | 6.74 | 6.62 | -0.12 | -1.78% | 6.61 | 6.75 | 96539 | 6426.69 | 1.40% |
| 2025-12-10 | 6.69 | 6.74 | 0.04 | 0.60% | 6.67 | 6.75 | 87484 | 5863.77 | 1.26% |
| 2025-12-09 | 6.81 | 6.70 | -0.12 | -1.76% | 6.70 | 6.82 | 108319 | 7310.09 | 1.57% |
| 2025-12-08 | 6.84 | 6.82 | -0.01 | -0.15% | 6.80 | 6.85 | 90960 | 6203.70 | 1.31% |
| 2025-12-05 | 6.85 | 6.83 | -0.01 | -0.15% | 6.78 | 6.86 | 144522 | 9842.96 | 2.09% |
| 2025-12-04 | 6.85 | 6.84 | -0.02 | -0.29% | 6.76 | 6.95 | 199949 | 13660.70 | 2.89% |
| 2025-12-03 | 6.66 | 6.86 | 0.18 | 2.69% | 6.66 | 6.87 | 275627 | 18744.64 | 3.98% |
| 2025-12-02 | 6.62 | 6.68 | 0.05 | 0.75% | 6.54 | 6.75 | 165589 | 11046.52 | 2.39% |
| 2025-12-01 | 6.60 | 6.63 | 0.03 | 0.45% | 6.58 | 6.66 | 90462 | 5994.21 | 1.31% |
| 2025-11-28 | 6.60 | 6.60 | -0.02 | -0.30% | 6.54 | 6.61 | 89388 | 5879.56 | 1.29% |
| 2025-11-27 | 6.60 | 6.62 | 0.00 | 0.00% | 6.55 | 6.65 | 105622 | 6968.44 | 1.53% |
| 2025-11-26 | 6.55 | 6.62 | 0.06 | 0.91% | 6.55 | 6.72 | 158227 | 10532.47 | 2.29% |
| 2025-11-25 | 6.45 | 6.56 | 0.10 | 1.55% | 6.44 | 6.63 | 170464 | 11197.72 | 2.46% |
| 2025-11-24 | 6.42 | 6.46 | 0.06 | 0.94% | 6.41 | 6.49 | 94743 | 6103.33 | 1.37% |
| 2025-11-21 | 6.63 | 6.40 | -0.27 | -4.05% | 6.40 | 6.69 | 179984 | 11693.20 | 2.60% |
| 2025-11-20 | 6.66 | 6.67 | -0.01 | -0.15% | 6.63 | 6.71 | 109020 | 7265.94 | 1.58% |
| 2025-11-19 | 6.75 | 6.68 | -0.09 | -1.33% | 6.65 | 6.80 | 136580 | 9139.82 | 1.97% |
| 2025-11-18 | 6.89 | 6.77 | -0.10 | -1.46% | 6.72 | 6.93 | 214284 | 14570.40 | 3.10% |
| 2025-11-17 | 7.04 | 6.87 | -0.17 | -2.41% | 6.86 | 7.05 | 254112 | 17572.19 | 3.63% |
| 2025-11-14 | 6.95 | 7.04 | 0.07 | 1.00% | 6.94 | 7.09 | 266194 | 18741.91 | 3.80% |
| 2025-11-13 | 6.99 | 6.97 | -0.01 | -0.14% | 6.91 | 6.99 | 175189 | 12182.62 | 2.50% |
| 2025-11-12 | 6.96 | 6.98 | 0.02 | 0.29% | 6.93 | 7.01 | 177632 | 12379.88 | 2.54% |
| 2025-11-11 | 6.92 | 6.96 | 0.04 | 0.58% | 6.87 | 6.97 | 176013 | 12202.37 | 2.51% |
| 2025-11-10 | 6.86 | 6.92 | 0.08 | 1.17% | 6.83 | 6.92 | 153796 | 10599.41 | 2.20% |
| 2025-11-07 | 6.80 | 6.84 | 0.04 | 0.59% | 6.77 | 6.86 | 134432 | 9183.50 | 1.92% |
| 2025-11-06 | 6.82 | 6.80 | -0.03 | -0.44% | 6.76 | 6.83 | 105556 | 7164.39 | 1.51% |
| 2025-11-05 | 6.75 | 6.83 | 0.05 | 0.74% | 6.73 | 6.84 | 146222 | 9938.09 | 2.09% |
| 2025-11-04 | 6.80 | 6.78 | -0.01 | -0.15% | 6.75 | 6.83 | 127893 | 8664.48 | 1.83% |
| 2025-11-03 | 6.74 | 6.79 | 0.07 | 1.04% | 6.70 | 6.80 | 152109 | 10274.81 | 2.17% |
| 2025-10-31 | 6.62 | 6.72 | 0.10 | 1.51% | 6.61 | 6.73 | 144462 | 9668.84 | 2.06% |
| 2025-10-30 | 6.69 | 6.62 | -0.07 | -1.05% | 6.61 | 6.71 | 123957 | 8246.87 | 1.77% |
| 2025-10-29 | 6.67 | 6.69 | 0.01 | 0.15% | 6.63 | 6.70 | 104200 | 6948.63 | 1.49% |
| 2025-10-28 | 6.73 | 6.68 | -0.04 | -0.60% | 6.66 | 6.75 | 119354 | 7999.54 | 1.71% |
| 2025-10-27 | 6.75 | 6.72 | -0.02 | -0.30% | 6.68 | 6.77 | 154228 | 10357.57 | 2.20% |
| 2025-10-24 | 6.82 | 6.74 | -0.09 | -1.32% | 6.74 | 6.84 | 123012 | 8334.84 | 1.76% |
| 2025-10-23 | 6.85 | 6.83 | -0.04 | -0.58% | 6.76 | 6.90 | 121977 | 8304.24 | 1.74% |
| 2025-10-22 | 6.83 | 6.87 | 0.02 | 0.29% | 6.80 | 6.91 | 137930 | 9482.15 | 1.97% |
| 2025-10-21 | 6.81 | 6.85 | 0.04 | 0.59% | 6.75 | 6.86 | 151004 | 10298.48 | 2.16% |
| 2025-10-20 | 6.79 | 6.81 | 0.06 | 0.89% | 6.68 | 6.83 | 172322 | 11651.46 | 2.46% |
| 2025-10-17 | 6.85 | 6.75 | -0.12 | -1.75% | 6.74 | 6.91 | 194305 | 13268.75 | 2.78% |
| 2025-10-16 | 6.77 | 6.87 | 0.08 | 1.18% | 6.76 | 6.89 | 198608 | 13604.66 | 2.84% |
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。
