| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.67 | 8.03 | 0.35 | 4.56% | 7.64 | 8.08 | 97393 | 7686.34 | 3.82% |
| 2026-03-24 | 7.37 | 7.68 | 0.44 | 6.08% | 7.28 | 7.69 | 75314 | 5635.20 | 2.95% |
| 2026-03-23 | 7.72 | 7.24 | -0.53 | -6.82% | 7.16 | 7.72 | 104468 | 7766.06 | 4.10% |
| 2026-03-20 | 8.05 | 7.77 | -0.21 | -2.63% | 7.73 | 8.06 | 83848 | 6619.09 | 3.29% |
| 2026-03-19 | 8.09 | 7.98 | -0.19 | -2.33% | 7.93 | 8.21 | 56786 | 4572.22 | 2.23% |
| 2026-03-18 | 8.12 | 8.17 | 0.08 | 0.99% | 8.02 | 8.19 | 57276 | 4642.42 | 2.25% |
| 2026-03-17 | 8.12 | 8.09 | -0.03 | -0.37% | 8.09 | 8.30 | 71128 | 5827.82 | 2.79% |
| 2026-03-16 | 8.05 | 8.12 | 0.03 | 0.37% | 8.01 | 8.25 | 63544 | 5183.36 | 2.49% |
| 2026-03-13 | 8.10 | 8.09 | -0.01 | -0.12% | 8.03 | 8.24 | 61850 | 5035.97 | 2.43% |
| 2026-03-12 | 8.19 | 8.10 | -0.08 | -0.98% | 8.04 | 8.21 | 52213 | 4238.43 | 2.05% |
| 2026-03-11 | 8.18 | 8.18 | -0.08 | -0.97% | 8.13 | 8.30 | 58259 | 4776.81 | 2.28% |
| 2026-03-10 | 8.02 | 8.26 | 0.26 | 3.25% | 8.02 | 8.28 | 86673 | 7099.71 | 3.40% |
| 2026-03-09 | 8.03 | 8.00 | -0.10 | -1.23% | 7.89 | 8.10 | 61560 | 4909.57 | 2.41% |
| 2026-03-06 | 7.84 | 8.10 | 0.23 | 2.92% | 7.82 | 8.11 | 60403 | 4841.81 | 2.37% |
| 2026-03-05 | 7.82 | 7.87 | 0.13 | 1.68% | 7.80 | 7.94 | 67585 | 5321.39 | 2.65% |
| 2026-03-04 | 7.76 | 7.74 | -0.06 | -0.77% | 7.64 | 7.86 | 92586 | 7169.44 | 3.63% |
| 2026-03-03 | 8.00 | 7.80 | -0.21 | -2.62% | 7.76 | 8.11 | 86411 | 6856.90 | 3.39% |
| 2026-03-02 | 8.10 | 8.01 | -0.15 | -1.84% | 7.90 | 8.19 | 75175 | 6046.73 | 2.95% |
| 2026-02-27 | 8.10 | 8.16 | 0.06 | 0.74% | 8.05 | 8.18 | 66431 | 5392.92 | 2.61% |
| 2026-02-26 | 8.15 | 8.10 | -0.10 | -1.22% | 8.05 | 8.26 | 70629 | 5739.75 | 2.77% |
| 2026-02-25 | 8.13 | 8.20 | 0.08 | 0.99% | 8.09 | 8.30 | 83692 | 6841.17 | 3.28% |
| 2026-02-24 | 7.91 | 8.12 | 0.21 | 2.65% | 7.91 | 8.12 | 74526 | 6004.05 | 2.92% |
| 2026-02-13 | 7.95 | 7.91 | -0.05 | -0.63% | 7.90 | 8.04 | 69104 | 5513.76 | 2.71% |
| 2026-02-12 | 8.15 | 7.96 | -0.19 | -2.33% | 7.93 | 8.19 | 85427 | 6856.27 | 3.35% |
| 2026-02-11 | 8.05 | 8.15 | 0.09 | 1.12% | 7.95 | 8.22 | 102887 | 8340.45 | 4.03% |
| 2026-02-10 | 8.14 | 8.06 | -0.06 | -0.74% | 8.06 | 8.17 | 68561 | 5558.37 | 2.69% |
| 2026-02-09 | 8.10 | 8.12 | 0.08 | 1.00% | 8.02 | 8.18 | 87115 | 7065.76 | 3.42% |
| 2026-02-06 | 7.92 | 8.04 | 0.09 | 1.13% | 7.88 | 8.07 | 80114 | 6411.58 | 3.14% |
| 2026-02-05 | 7.96 | 7.95 | -0.02 | -0.25% | 7.94 | 8.07 | 92241 | 7385.77 | 3.62% |
| 2026-02-04 | 7.89 | 7.97 | 0.09 | 1.14% | 7.75 | 8.04 | 94410 | 7503.12 | 3.70% |
| 2026-02-03 | 7.82 | 7.88 | 0.13 | 1.68% | 7.76 | 7.97 | 128604 | 10122.54 | 5.04% |
| 2026-02-02 | 7.65 | 7.75 | 0.10 | 1.31% | 7.65 | 8.12 | 247926 | 19684.54 | 9.72% |
| 2026-01-30 | 7.59 | 7.65 | 0.35 | 4.79% | 7.44 | 7.86 | 259331 | 19878.17 | 10.17% |
| 2026-01-29 | 7.26 | 7.30 | -0.02 | -0.27% | 7.25 | 7.45 | 52298 | 3841.13 | 2.05% |
| 2026-01-28 | 7.38 | 7.32 | -0.06 | -0.81% | 7.29 | 7.43 | 62737 | 4606.00 | 2.46% |
| 2026-01-27 | 7.48 | 7.38 | -0.08 | -1.07% | 7.20 | 7.49 | 49633 | 3643.71 | 1.95% |
| 2026-01-26 | 7.59 | 7.46 | -0.12 | -1.58% | 7.39 | 7.61 | 68961 | 5147.72 | 2.70% |
| 2026-01-23 | 7.56 | 7.58 | 0.02 | 0.26% | 7.45 | 7.64 | 75449 | 5691.08 | 2.96% |
| 2026-01-22 | 7.45 | 7.56 | 0.11 | 1.48% | 7.40 | 7.62 | 71179 | 5369.88 | 2.79% |
| 2026-01-21 | 7.46 | 7.45 | -0.07 | -0.93% | 7.34 | 7.47 | 64076 | 4748.89 | 2.51% |
| 2026-01-20 | 7.27 | 7.52 | 0.25 | 3.44% | 7.19 | 7.57 | 147834 | 10999.05 | 5.80% |
| 2026-01-19 | 7.01 | 7.27 | 0.25 | 3.56% | 6.99 | 7.28 | 108359 | 7792.17 | 4.25% |
| 2026-01-16 | 7.19 | 7.02 | -0.16 | -2.23% | 6.99 | 7.22 | 96758 | 6842.41 | 3.79% |
| 2026-01-15 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.28 | 78608 | 5629.55 | 3.08% |
| 2026-01-14 | 7.16 | 7.10 | -0.05 | -0.70% | 7.00 | 7.25 | 81581 | 5825.93 | 3.20% |
| 2026-01-13 | 7.20 | 7.15 | -0.03 | -0.42% | 7.12 | 7.24 | 79443 | 5700.66 | 3.12% |
| 2026-01-12 | 7.13 | 7.18 | 0.05 | 0.70% | 7.10 | 7.21 | 81579 | 5837.16 | 3.20% |
| 2026-01-09 | 7.12 | 7.13 | 0.01 | 0.14% | 7.05 | 7.22 | 75366 | 5386.40 | 2.96% |
| 2026-01-08 | 6.96 | 7.12 | 0.12 | 1.71% | 6.89 | 7.19 | 74844 | 5296.60 | 2.93% |
| 2026-01-07 | 7.06 | 7.00 | -0.06 | -0.85% | 6.92 | 7.07 | 73646 | 5145.64 | 2.89% |
| 2026-01-06 | 6.98 | 7.06 | 0.10 | 1.44% | 6.96 | 7.22 | 85007 | 6028.21 | 3.33% |
| 2026-01-05 | 7.06 | 6.96 | -0.05 | -0.71% | 6.95 | 7.07 | 72386 | 5067.95 | 2.84% |
| 2025-12-31 | 6.87 | 7.01 | 0.12 | 1.74% | 6.83 | 7.05 | 81187 | 5636.62 | 3.18% |
| 2025-12-30 | 6.96 | 6.89 | -0.12 | -1.71% | 6.66 | 7.05 | 147759 | 10129.32 | 5.79% |
| 2025-12-29 | 7.54 | 7.01 | -0.51 | -6.78% | 6.83 | 7.54 | 186029 | 13300.20 | 7.29% |
| 2025-12-26 | 7.41 | 7.52 | 0.13 | 1.76% | 7.39 | 7.64 | 70814 | 5330.00 | 2.78% |
| 2025-12-25 | 7.48 | 7.39 | -0.04 | -0.54% | 7.38 | 7.48 | 47975 | 3559.59 | 1.88% |
| 2025-12-24 | 7.39 | 7.43 | 0.04 | 0.54% | 7.35 | 7.47 | 33342 | 2478.82 | 1.31% |
| 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% |
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。
