| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.45 | 7.39 | -0.05 | -0.67% | 7.34 | 7.50 | 489561 | 36293.19 | 6.99% |
| 2025-08-15 | 7.42 | 7.44 | 0.07 | 0.95% | 7.36 | 7.54 | 305021 | 22684.49 | 4.36% |
| 2025-08-14 | 7.48 | 7.37 | -0.09 | -1.21% | 7.36 | 7.56 | 410747 | 30609.93 | 5.87% |
| 2025-08-13 | 7.45 | 7.46 | 0.03 | 0.40% | 7.35 | 7.53 | 390496 | 29029.08 | 5.58% |
| 2025-08-12 | 7.67 | 7.43 | -0.22 | -2.88% | 7.40 | 7.97 | 490709 | 36904.63 | 7.01% |
| 2025-08-11 | 7.63 | 7.65 | -0.01 | -0.13% | 7.53 | 7.69 | 394898 | 30012.16 | 5.64% |
| 2025-08-08 | 7.49 | 7.66 | 0.17 | 2.27% | 7.41 | 7.92 | 530076 | 40647.92 | 7.57% |
| 2025-08-07 | 7.71 | 7.49 | -0.26 | -3.35% | 7.41 | 7.80 | 705034 | 53367.05 | 10.07% |
| 2025-08-06 | 8.01 | 7.75 | -0.26 | -3.25% | 7.74 | 8.14 | 963364 | 75820.30 | 13.76% |
| 2025-08-05 | 8.12 | 8.01 | 0.05 | 0.63% | 8.00 | 8.68 | 1212742 | 100592.66 | 17.32% |
| 2025-08-04 | 7.95 | 7.96 | 0.01 | 0.13% | 7.59 | 8.12 | 1049523 | 82936.41 | 14.99% |
| 2025-08-01 | 7.44 | 7.95 | 0.45 | 6.00% | 7.38 | 8.10 | 1334002 | 103745.01 | 19.06% |
| 2025-07-31 | 7.10 | 7.50 | 0.31 | 4.31% | 7.06 | 7.70 | 1046361 | 77689.75 | 14.95% |
| 2025-07-30 | 7.22 | 7.19 | 0.03 | 0.42% | 7.08 | 7.44 | 775807 | 56555.04 | 11.08% |
| 2025-07-29 | 7.09 | 7.16 | 0.16 | 2.29% | 6.93 | 7.17 | 628494 | 44491.66 | 8.98% |
| 2025-07-28 | 7.12 | 7.00 | -0.21 | -2.91% | 7.00 | 7.25 | 751183 | 53124.71 | 10.73% |
| 2025-07-25 | 7.38 | 7.21 | -0.40 | -5.26% | 7.17 | 7.65 | 1137468 | 83136.48 | 16.25% |
| 2025-07-24 | 7.50 | 7.61 | 0.51 | 7.18% | 7.25 | 7.81 | 1642007 | 124075.45 | 23.46% |
| 2025-07-23 | 6.63 | 7.10 | 0.40 | 5.97% | 6.59 | 7.36 | 1081806 | 75801.88 | 15.45% |
| 2025-07-22 | 6.70 | 6.70 | -0.03 | -0.45% | 6.58 | 6.75 | 399225 | 26565.97 | 5.70% |
| 2025-07-21 | 6.45 | 6.73 | 0.27 | 4.18% | 6.45 | 6.82 | 486515 | 32372.84 | 6.95% |
| 2025-07-18 | 6.47 | 6.46 | 0.01 | 0.16% | 6.33 | 6.51 | 187276 | 11976.67 | 2.68% |
| 2025-07-17 | 6.39 | 6.45 | 0.06 | 0.94% | 6.39 | 6.52 | 225838 | 14595.62 | 3.23% |
| 2025-07-16 | 6.25 | 6.39 | 0.13 | 2.08% | 6.23 | 6.42 | 214847 | 13616.88 | 3.07% |
| 2025-07-15 | 6.34 | 6.26 | -0.08 | -1.26% | 6.20 | 6.35 | 169964 | 10614.45 | 2.43% |
| 2025-07-14 | 6.28 | 6.34 | 0.04 | 0.63% | 6.28 | 6.36 | 139744 | 8846.38 | 2.00% |
| 2025-07-11 | 6.31 | 6.30 | -0.01 | -0.16% | 6.27 | 6.34 | 108931 | 6868.01 | 1.56% |
| 2025-07-10 | 6.26 | 6.31 | 0.06 | 0.96% | 6.25 | 6.33 | 112916 | 7106.83 | 1.61% |
| 2025-07-09 | 6.28 | 6.25 | -0.03 | -0.48% | 6.23 | 6.29 | 105240 | 6584.06 | 1.50% |
| 2025-07-08 | 6.25 | 6.28 | 0.00 | 0.00% | 6.24 | 6.35 | 138401 | 8697.29 | 1.98% |
| 2025-07-07 | 6.26 | 6.28 | 0.02 | 0.32% | 6.25 | 6.33 | 124919 | 7851.39 | 1.78% |
| 2025-07-04 | 6.30 | 6.26 | -0.03 | -0.48% | 6.25 | 6.32 | 212519 | 13355.43 | 3.04% |
| 2025-07-03 | 6.18 | 6.29 | 0.12 | 1.94% | 6.15 | 6.30 | 202992 | 12695.10 | 2.90% |
| 2025-07-02 | 6.16 | 6.17 | 0.02 | 0.33% | 6.13 | 6.22 | 117193 | 7227.90 | 1.67% |
| 2025-07-01 | 6.08 | 6.15 | 0.08 | 1.32% | 6.06 | 6.16 | 130284 | 7966.28 | 1.86% |
| 2025-06-30 | 6.08 | 6.07 | 0.01 | 0.17% | 6.03 | 6.09 | 80592 | 4886.37 | 1.15% |
| 2025-06-27 | 6.04 | 6.06 | 0.03 | 0.50% | 6.02 | 6.09 | 94034 | 5702.10 | 1.34% |
| 2025-06-26 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.07 | 98922 | 5968.50 | 1.41% |
| 2025-06-25 | 6.08 | 6.07 | 0.00 | 0.00% | 6.00 | 6.08 | 127931 | 7715.75 | 1.83% |
| 2025-06-24 | 5.99 | 6.07 | 0.09 | 1.51% | 5.97 | 6.08 | 95888 | 5798.24 | 1.37% |
| 2025-06-23 | 5.90 | 5.98 | 0.06 | 1.01% | 5.86 | 5.99 | 90135 | 5352.65 | 1.29% |
| 2025-06-20 | 5.96 | 5.92 | 0.00 | 0.00% | 5.89 | 5.96 | 82782 | 4907.13 | 1.18% |
| 2025-06-19 | 6.05 | 5.92 | -0.14 | -2.31% | 5.90 | 6.07 | 144871 | 8640.13 | 2.07% |
| 2025-06-18 | 6.15 | 6.06 | -0.11 | -1.78% | 6.05 | 6.16 | 134912 | 8212.27 | 1.93% |
| 2025-06-17 | 6.20 | 6.17 | -0.01 | -0.16% | 6.13 | 6.34 | 141196 | 8757.66 | 2.02% |
| 2025-06-16 | 6.21 | 6.18 | -0.03 | -0.48% | 6.16 | 6.26 | 144129 | 8932.06 | 2.06% |
| 2025-06-13 | 6.34 | 6.21 | -0.16 | -2.51% | 6.19 | 6.37 | 193336 | 12095.88 | 2.76% |
| 2025-06-12 | 6.34 | 6.37 | 0.04 | 0.63% | 6.32 | 6.41 | 164595 | 10470.13 | 2.35% |
| 2025-06-11 | 6.37 | 6.33 | -0.04 | -0.63% | 6.30 | 6.40 | 155023 | 9823.85 | 2.21% |
| 2025-06-10 | 6.39 | 6.37 | 0.02 | 0.31% | 6.28 | 6.46 | 260692 | 16573.70 | 3.72% |
| 2025-06-09 | 6.18 | 6.35 | 0.10 | 1.60% | 6.18 | 6.37 | 281416 | 17763.28 | 4.02% |
| 2025-06-06 | 6.16 | 6.25 | 0.11 | 1.79% | 6.12 | 6.26 | 164586 | 10180.10 | 2.35% |
| 2025-06-05 | 6.25 | 6.14 | -0.09 | -1.44% | 6.09 | 6.27 | 170721 | 10486.23 | 2.44% |
| 2025-06-04 | 6.26 | 6.23 | 0.03 | 0.48% | 6.16 | 6.26 | 156809 | 9724.83 | 2.24% |
| 2025-06-03 | 6.08 | 6.20 | 0.12 | 1.97% | 6.07 | 6.23 | 191860 | 11818.56 | 2.74% |
| 2025-05-30 | 6.04 | 6.08 | 0.04 | 0.66% | 6.04 | 6.17 | 182248 | 11110.44 | 2.60% |
| 2025-05-29 | 6.29 | 6.34 | 0.05 | 0.79% | 6.23 | 6.36 | 166498 | 10523.80 | 2.38% |
| 2025-05-28 | 6.28 | 6.29 | 0.00 | 0.00% | 6.23 | 6.29 | 109857 | 6886.71 | 1.57% |
| 2025-05-27 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.30 | 238092 | 14874.69 | 3.40% |
| 2025-05-26 | 6.28 | 6.25 | -0.02 | -0.32% | 6.20 | 6.33 | 132656 | 8295.82 | 1.90% |
| 2025-05-23 | 6.24 | 6.27 | 0.05 | 0.80% | 6.24 | 6.38 | 185295 | 11703.71 | 2.65% |
| 2025-05-22 | 6.30 | 6.22 | -0.07 | -1.11% | 6.21 | 6.30 | 109132 | 6818.38 | 1.56% |
| 2025-05-21 | 6.24 | 6.29 | 0.04 | 0.64% | 6.22 | 6.30 | 103589 | 6504.20 | 1.48% |
| 2025-05-20 | 6.22 | 6.25 | 0.05 | 0.81% | 6.20 | 6.27 | 111072 | 6925.15 | 1.59% |
| 2025-05-19 | 6.20 | 6.20 | 0.01 | 0.16% | 6.17 | 6.24 | 114706 | 7117.53 | 1.64% |
| 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% |
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。
