| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 7.45 | 7.39 | -0.10 | -1.34% | 7.37 | 7.50 | 32932 | 2440.79 | 1.29% |
| 2025-12-22 | 7.56 | 7.49 | -0.09 | -1.19% | 7.43 | 7.58 | 51467 | 3858.16 | 2.02% |
| 2025-12-19 | 7.26 | 7.58 | 0.29 | 3.98% | 7.26 | 7.58 | 78216 | 5856.37 | 3.07% |
| 2025-12-18 | 7.11 | 7.29 | 0.13 | 1.82% | 7.11 | 7.39 | 56406 | 4116.82 | 2.21% |
| 2025-12-17 | 7.22 | 7.16 | -0.02 | -0.28% | 7.03 | 7.22 | 41409 | 2945.30 | 1.62% |
| 2025-12-16 | 7.31 | 7.18 | -0.15 | -2.05% | 7.14 | 7.38 | 38970 | 2807.40 | 1.53% |
| 2025-12-15 | 7.26 | 7.33 | 0.07 | 0.96% | 7.20 | 7.40 | 49270 | 3601.82 | 1.93% |
| 2025-12-12 | 7.40 | 7.26 | -0.13 | -1.76% | 7.23 | 7.41 | 54860 | 4017.90 | 2.15% |
| 2025-12-11 | 7.65 | 7.39 | -0.27 | -3.52% | 7.36 | 7.66 | 75439 | 5630.08 | 2.96% |
| 2025-12-10 | 7.61 | 7.66 | 0.01 | 0.13% | 7.58 | 7.70 | 44450 | 3399.78 | 1.74% |
| 2025-12-09 | 7.80 | 7.65 | -0.15 | -1.92% | 7.63 | 7.80 | 52356 | 4026.66 | 2.05% |
| 2025-12-08 | 7.85 | 7.80 | 0.00 | 0.00% | 7.70 | 7.85 | 45266 | 3525.46 | 1.78% |
| 2025-12-05 | 7.62 | 7.80 | 0.18 | 2.36% | 7.56 | 7.82 | 57192 | 4413.37 | 2.24% |
| 2025-12-04 | 7.83 | 7.62 | -0.20 | -2.56% | 7.61 | 7.83 | 64940 | 5001.15 | 2.55% |
| 2025-12-03 | 7.94 | 7.82 | -0.13 | -1.64% | 7.70 | 7.96 | 116705 | 9135.35 | 4.58% |
| 2025-12-02 | 8.03 | 7.95 | -0.07 | -0.87% | 7.88 | 8.04 | 53371 | 4241.72 | 2.09% |
| 2025-12-01 | 8.28 | 8.02 | -0.16 | -1.96% | 7.99 | 8.28 | 69652 | 5656.53 | 2.73% |
| 2025-11-28 | 8.05 | 8.18 | 0.10 | 1.24% | 7.97 | 8.18 | 38721 | 3132.92 | 1.52% |
| 2025-11-27 | 8.01 | 8.08 | 0.03 | 0.37% | 7.91 | 8.17 | 52788 | 4257.27 | 2.07% |
| 2025-11-26 | 8.03 | 8.05 | 0.04 | 0.50% | 8.01 | 8.26 | 65134 | 5280.04 | 2.55% |
| 2025-11-25 | 8.06 | 8.01 | -0.01 | -0.12% | 8.00 | 8.14 | 47008 | 3797.27 | 1.84% |
| 2025-11-24 | 8.00 | 8.02 | 0.09 | 1.13% | 7.86 | 8.09 | 64509 | 5158.21 | 2.53% |
| 2025-11-21 | 8.15 | 7.93 | -0.28 | -3.41% | 7.88 | 8.34 | 82557 | 6647.80 | 3.24% |
| 2025-11-20 | 8.25 | 8.21 | -0.04 | -0.48% | 8.10 | 8.37 | 69178 | 5693.50 | 2.71% |
| 2025-11-19 | 8.48 | 8.25 | -0.29 | -3.40% | 8.23 | 8.60 | 78346 | 6527.29 | 3.07% |
| 2025-11-18 | 8.75 | 8.54 | -0.19 | -2.18% | 8.46 | 8.75 | 67817 | 5805.89 | 2.66% |
| 2025-11-17 | 8.62 | 8.73 | 0.08 | 0.92% | 8.53 | 8.82 | 85348 | 7396.71 | 3.35% |
| 2025-11-14 | 8.44 | 8.65 | 0.21 | 2.49% | 8.40 | 8.76 | 117640 | 10148.95 | 4.61% |
| 2025-11-13 | 8.35 | 8.44 | 0.08 | 0.96% | 8.23 | 8.53 | 48757 | 4089.65 | 1.91% |
| 2025-11-12 | 8.40 | 8.36 | -0.09 | -1.07% | 8.31 | 8.52 | 38680 | 3241.26 | 1.52% |
| 2025-11-11 | 8.30 | 8.45 | 0.13 | 1.56% | 8.28 | 8.48 | 54238 | 4554.13 | 2.13% |
| 2025-11-10 | 8.30 | 8.32 | -0.01 | -0.12% | 8.24 | 8.36 | 39190 | 3252.39 | 1.54% |
| 2025-11-07 | 8.32 | 8.33 | -0.03 | -0.36% | 8.28 | 8.42 | 55990 | 4663.08 | 2.20% |
| 2025-11-06 | 8.45 | 8.36 | -0.11 | -1.30% | 8.28 | 8.53 | 78810 | 6577.40 | 3.09% |
| 2025-11-05 | 8.45 | 8.47 | -0.06 | -0.70% | 8.42 | 8.63 | 76657 | 6513.78 | 3.01% |
| 2025-11-04 | 8.50 | 8.53 | 0.04 | 0.47% | 8.37 | 8.53 | 59562 | 5036.60 | 2.34% |
| 2025-11-03 | 8.38 | 8.49 | 0.10 | 1.19% | 8.35 | 8.57 | 87001 | 7373.89 | 3.41% |
| 2025-10-31 | 8.48 | 8.39 | -0.07 | -0.83% | 8.36 | 8.57 | 56306 | 4756.01 | 2.21% |
| 2025-10-30 | 8.27 | 8.46 | 0.13 | 1.56% | 8.23 | 8.52 | 95436 | 8040.16 | 3.74% |
| 2025-10-29 | 8.38 | 8.33 | -0.06 | -0.72% | 8.21 | 8.40 | 59538 | 4940.11 | 2.33% |
| 2025-10-28 | 8.31 | 8.39 | 0.05 | 0.60% | 8.29 | 8.60 | 91905 | 7783.50 | 3.60% |
| 2025-10-27 | 8.59 | 8.34 | -0.22 | -2.57% | 8.30 | 8.64 | 87106 | 7327.34 | 3.42% |
| 2025-10-24 | 8.61 | 8.56 | -0.06 | -0.70% | 8.39 | 8.61 | 138044 | 11715.31 | 5.41% |
| 2025-10-23 | 8.38 | 8.62 | 0.29 | 3.48% | 8.30 | 8.62 | 136903 | 11570.81 | 5.37% |
| 2025-10-22 | 8.32 | 8.33 | -0.01 | -0.12% | 8.26 | 8.41 | 82946 | 6920.60 | 3.25% |
| 2025-10-21 | 7.99 | 8.34 | 0.33 | 4.12% | 7.98 | 8.36 | 125362 | 10319.42 | 4.92% |
| 2025-10-20 | 7.95 | 8.01 | -0.01 | -0.12% | 7.93 | 8.11 | 88848 | 7113.41 | 3.48% |
| 2025-10-17 | 7.89 | 8.02 | 0.12 | 1.52% | 7.80 | 8.08 | 121511 | 9675.04 | 4.76% |
| 2025-10-16 | 7.96 | 7.90 | -0.12 | -1.50% | 7.77 | 8.04 | 70296 | 5555.54 | 2.76% |
| 2025-10-15 | 7.75 | 8.02 | 0.30 | 3.89% | 7.72 | 8.03 | 93866 | 7396.88 | 3.68% |
| 2025-10-14 | 7.93 | 7.72 | -0.18 | -2.28% | 7.69 | 8.06 | 83251 | 6551.70 | 3.26% |
| 2025-10-13 | 7.86 | 7.90 | -0.20 | -2.47% | 7.70 | 7.95 | 83719 | 6580.36 | 3.28% |
| 2025-10-10 | 7.78 | 8.10 | 0.34 | 4.38% | 7.75 | 8.25 | 135789 | 10906.52 | 5.32% |
| 2025-10-09 | 8.01 | 7.76 | -0.33 | -4.08% | 7.72 | 8.15 | 90736 | 7125.13 | 3.56% |
| 2025-09-30 | 8.04 | 8.09 | 0.07 | 0.87% | 7.98 | 8.28 | 81698 | 6625.05 | 3.20% |
| 2025-09-29 | 7.80 | 8.02 | 0.21 | 2.69% | 7.72 | 8.11 | 81345 | 6477.83 | 3.19% |
| 2025-09-26 | 7.77 | 7.81 | 0.06 | 0.77% | 7.68 | 8.03 | 76328 | 6015.14 | 2.99% |
| 2025-09-25 | 7.93 | 7.75 | -0.21 | -2.64% | 7.75 | 8.04 | 58254 | 4577.05 | 2.28% |
| 2025-09-24 | 7.86 | 7.96 | 0.10 | 1.27% | 7.76 | 8.04 | 65241 | 5188.12 | 2.56% |
| 2025-09-23 | 8.02 | 7.86 | -0.16 | -2.00% | 7.59 | 8.02 | 96989 | 7517.63 | 3.80% |
| 2025-09-22 | 8.20 | 8.02 | -0.24 | -2.91% | 7.94 | 8.20 | 74996 | 6024.44 | 2.94% |
| 2025-09-19 | 8.20 | 8.26 | 0.07 | 0.85% | 8.05 | 8.31 | 101275 | 8282.27 | 3.97% |
| 2025-09-18 | 8.58 | 8.19 | -0.37 | -4.32% | 8.14 | 8.58 | 163556 | 13644.47 | 6.41% |
| 2025-09-17 | 8.83 | 8.56 | -0.27 | -3.06% | 8.53 | 8.87 | 119713 | 10328.14 | 4.69% |
| 2025-09-16 | 8.40 | 8.83 | 0.42 | 4.99% | 8.38 | 8.98 | 229676 | 20194.89 | 9.01% |
| 2025-09-15 | 8.50 | 8.41 | -0.13 | -1.52% | 8.23 | 8.52 | 94517 | 7889.81 | 3.71% |
| 2025-09-12 | 8.50 | 8.54 | 0.04 | 0.47% | 8.46 | 8.78 | 97168 | 8355.37 | 3.81% |
| 2025-09-11 | 8.46 | 8.50 | -0.01 | -0.12% | 8.32 | 8.54 | 82655 | 6974.48 | 3.24% |
| 2025-09-10 | 8.48 | 8.51 | 0.02 | 0.24% | 8.45 | 8.67 | 67292 | 5749.86 | 2.64% |
| 2025-09-09 | 8.60 | 8.49 | -0.14 | -1.62% | 8.40 | 8.71 | 98120 | 8377.20 | 3.85% |
| 2025-09-08 | 8.80 | 8.63 | -0.17 | -1.93% | 8.53 | 8.80 | 105725 | 9137.62 | 4.15% |
| 2025-09-05 | 8.37 | 8.80 | 0.47 | 5.64% | 8.30 | 8.82 | 118906 | 10224.10 | 4.66% |
| 2025-09-04 | 8.47 | 8.33 | -0.06 | -0.72% | 8.17 | 8.62 | 115344 | 9752.07 | 4.52% |
| 2025-09-03 | 8.98 | 8.39 | -0.47 | -5.30% | 8.36 | 8.99 | 119674 | 10314.17 | 4.69% |
| 2025-09-02 | 9.08 | 8.86 | -0.21 | -2.32% | 8.68 | 9.09 | 151589 | 13432.11 | 5.94% |
| 2025-09-01 | 8.90 | 9.07 | 0.34 | 3.89% | 8.88 | 9.55 | 227507 | 20996.14 | 8.92% |
| 2025-08-29 | 8.92 | 8.73 | -0.14 | -1.58% | 8.71 | 9.06 | 120177 | 10609.93 | 4.71% |
| 2025-08-28 | 8.82 | 8.87 | 0.05 | 0.57% | 8.56 | 9.09 | 154364 | 13652.41 | 6.05% |
| 2025-08-27 | 8.89 | 8.82 | -0.08 | -0.90% | 8.82 | 9.25 | 136797 | 12292.45 | 5.36% |
| 2025-08-26 | 8.69 | 8.90 | 0.13 | 1.48% | 8.65 | 9.10 | 173009 | 15419.45 | 6.78% |
亚通股份(600692)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。
