| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
