| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 6.76 | 6.79 | 0.05 | 0.74% | 6.68 | 6.81 | 142799 | 9657.05 | 2.04% |
| 2025-10-14 | 6.65 | 6.74 | 0.12 | 1.81% | 6.64 | 6.77 | 177323 | 11919.29 | 2.53% |
| 2025-10-13 | 6.53 | 6.62 | -0.06 | -0.90% | 6.50 | 6.63 | 126842 | 8332.48 | 1.81% |
| 2025-10-10 | 6.60 | 6.68 | 0.06 | 0.91% | 6.59 | 6.73 | 161273 | 10768.45 | 2.30% |
| 2025-10-09 | 6.56 | 6.62 | 0.08 | 1.22% | 6.49 | 6.62 | 145494 | 9555.66 | 2.08% |
| 2025-09-30 | 6.51 | 6.54 | 0.03 | 0.46% | 6.49 | 6.54 | 80194 | 5228.79 | 1.15% |
| 2025-09-29 | 6.50 | 6.51 | 0.01 | 0.15% | 6.39 | 6.53 | 115054 | 7451.82 | 1.64% |
| 2025-09-26 | 6.50 | 6.50 | -0.02 | -0.31% | 6.46 | 6.56 | 104781 | 6823.49 | 1.50% |
| 2025-09-25 | 6.67 | 6.52 | -0.14 | -2.10% | 6.51 | 6.67 | 116785 | 7672.69 | 1.67% |
| 2025-09-24 | 6.50 | 6.66 | 0.16 | 2.46% | 6.45 | 6.68 | 169661 | 11167.16 | 2.42% |
| 2025-09-23 | 6.59 | 6.50 | -0.19 | -2.84% | 6.36 | 6.59 | 249378 | 16129.76 | 3.56% |
| 2025-09-22 | 6.67 | 6.69 | 0.03 | 0.45% | 6.62 | 6.76 | 149899 | 10016.65 | 2.14% |
| 2025-09-19 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.75 | 152554 | 10185.86 | 2.18% |
| 2025-09-18 | 6.81 | 6.72 | -0.10 | -1.47% | 6.70 | 6.84 | 185429 | 12571.14 | 2.65% |
| 2025-09-17 | 6.83 | 6.82 | -0.03 | -0.44% | 6.81 | 6.89 | 120337 | 8220.11 | 1.72% |
| 2025-09-16 | 6.87 | 6.85 | -0.02 | -0.29% | 6.80 | 6.90 | 151471 | 10354.03 | 2.16% |
| 2025-09-15 | 6.92 | 6.87 | -0.07 | -1.01% | 6.86 | 6.95 | 121632 | 8375.60 | 1.74% |
| 2025-09-12 | 6.95 | 6.94 | -0.01 | -0.14% | 6.89 | 6.98 | 149192 | 10352.37 | 2.13% |
| 2025-09-11 | 6.91 | 6.95 | 0.03 | 0.43% | 6.80 | 6.96 | 168722 | 11601.41 | 2.41% |
| 2025-09-10 | 6.93 | 6.92 | 0.00 | 0.00% | 6.89 | 6.98 | 102057 | 7069.39 | 1.46% |
| 2025-09-09 | 7.06 | 6.92 | -0.13 | -1.84% | 6.90 | 7.06 | 143905 | 10014.98 | 2.06% |
| 2025-09-08 | 6.95 | 7.05 | 0.10 | 1.44% | 6.94 | 7.05 | 180715 | 12658.16 | 2.58% |
| 2025-09-05 | 6.96 | 6.95 | 0.00 | 0.00% | 6.82 | 6.97 | 163406 | 11279.67 | 2.33% |
| 2025-09-04 | 6.93 | 6.95 | 0.02 | 0.29% | 6.86 | 7.05 | 176038 | 12264.62 | 2.51% |
| 2025-09-03 | 7.02 | 6.93 | -0.09 | -1.28% | 6.91 | 7.07 | 147695 | 10309.87 | 2.11% |
| 2025-09-02 | 7.15 | 7.02 | -0.12 | -1.68% | 6.95 | 7.16 | 191393 | 13449.54 | 2.73% |
| 2025-09-01 | 7.01 | 7.14 | 0.15 | 2.15% | 6.95 | 7.16 | 205848 | 14568.58 | 2.94% |
| 2025-08-29 | 7.02 | 6.99 | -0.04 | -0.57% | 6.97 | 7.07 | 166863 | 11707.66 | 2.38% |
| 2025-08-28 | 7.05 | 7.03 | -0.02 | -0.28% | 6.85 | 7.10 | 286355 | 19998.65 | 4.09% |
| 2025-08-27 | 7.30 | 7.05 | -0.22 | -3.03% | 7.04 | 7.30 | 354034 | 25355.79 | 5.06% |
| 2025-08-26 | 7.31 | 7.27 | -0.04 | -0.55% | 7.26 | 7.35 | 243358 | 17751.54 | 3.48% |
| 2025-08-25 | 7.30 | 7.31 | 0.00 | 0.00% | 7.24 | 7.35 | 327195 | 23860.26 | 4.67% |
| 2025-08-22 | 7.42 | 7.31 | -0.09 | -1.22% | 7.23 | 7.42 | 345734 | 25189.10 | 4.94% |
| 2025-08-21 | 7.39 | 7.40 | 0.04 | 0.54% | 7.35 | 7.55 | 359371 | 26725.63 | 5.13% |
| 2025-08-20 | 7.41 | 7.36 | -0.08 | -1.08% | 7.23 | 7.45 | 390725 | 28664.71 | 5.58% |
| 2025-08-19 | 7.39 | 7.44 | 0.05 | 0.68% | 7.34 | 7.65 | 524918 | 39454.90 | 7.50% |
| 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% |
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。
