| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-25 | 8.86 | 8.77 | -0.08 | -0.90% | 8.62 | 9.08 | 188300 | 16557.24 | 7.38% |
| 2025-08-22 | 8.65 | 8.85 | 0.25 | 2.91% | 8.50 | 9.00 | 189181 | 16637.65 | 7.42% |
| 2025-08-21 | 8.83 | 8.60 | -0.24 | -2.71% | 8.53 | 9.20 | 176564 | 15507.03 | 6.92% |
| 2025-08-20 | 8.99 | 8.84 | -0.15 | -1.67% | 8.78 | 9.04 | 83091 | 7363.08 | 3.26% |
| 2025-08-19 | 8.91 | 8.99 | 0.19 | 2.16% | 8.75 | 9.00 | 108297 | 9652.41 | 4.25% |
| 2025-08-18 | 8.80 | 8.80 | 0.00 | 0.00% | 8.78 | 9.21 | 159085 | 14325.56 | 6.24% |
| 2025-08-15 | 8.53 | 8.80 | 0.28 | 3.29% | 8.52 | 8.89 | 96892 | 8396.62 | 3.80% |
| 2025-08-14 | 8.80 | 8.52 | -0.26 | -2.96% | 8.50 | 8.85 | 94750 | 8188.26 | 3.72% |
| 2025-08-13 | 8.83 | 8.78 | -0.05 | -0.57% | 8.72 | 8.92 | 83545 | 7338.33 | 3.28% |
| 2025-08-12 | 8.63 | 8.83 | 0.20 | 2.32% | 8.60 | 8.91 | 117572 | 10278.02 | 4.61% |
| 2025-08-11 | 8.82 | 8.63 | -0.26 | -2.92% | 8.48 | 8.85 | 168511 | 14503.20 | 6.61% |
| 2025-08-08 | 8.30 | 8.89 | 0.59 | 7.11% | 8.29 | 8.92 | 255881 | 22331.22 | 10.03% |
| 2025-08-07 | 8.40 | 8.30 | -0.07 | -0.84% | 8.22 | 8.43 | 94469 | 7855.48 | 3.70% |
| 2025-08-06 | 8.42 | 8.37 | -0.02 | -0.24% | 8.30 | 8.51 | 110171 | 9260.08 | 4.32% |
| 2025-08-05 | 8.00 | 8.39 | 0.42 | 5.27% | 7.94 | 8.47 | 205798 | 17144.35 | 8.07% |
| 2025-08-04 | 7.70 | 7.97 | 0.23 | 2.97% | 7.64 | 8.00 | 121071 | 9546.04 | 4.75% |
| 2025-08-01 | 7.91 | 7.74 | -0.16 | -2.03% | 7.68 | 7.98 | 107854 | 8393.67 | 4.23% |
| 2025-07-31 | 8.05 | 7.90 | -0.23 | -2.83% | 7.84 | 8.10 | 122677 | 9763.02 | 4.81% |
| 2025-07-30 | 7.83 | 8.13 | 0.28 | 3.57% | 7.79 | 8.27 | 177642 | 14331.00 | 6.97% |
| 2025-07-29 | 7.95 | 7.85 | -0.08 | -1.01% | 7.78 | 8.19 | 154956 | 12326.21 | 6.08% |
| 2025-07-28 | 7.58 | 7.93 | 0.32 | 4.20% | 7.51 | 7.98 | 184718 | 14405.63 | 7.24% |
| 2025-07-25 | 7.60 | 7.61 | 0.02 | 0.26% | 7.54 | 7.65 | 68495 | 5200.54 | 2.69% |
| 2025-07-24 | 7.64 | 7.59 | -0.01 | -0.13% | 7.55 | 7.74 | 95560 | 7303.51 | 3.75% |
| 2025-07-23 | 7.79 | 7.60 | -0.20 | -2.56% | 7.60 | 7.79 | 94841 | 7285.06 | 3.72% |
| 2025-07-22 | 7.75 | 7.80 | 0.07 | 0.91% | 7.66 | 8.00 | 96978 | 7564.88 | 3.80% |
| 2025-07-21 | 7.65 | 7.73 | 0.11 | 1.44% | 7.64 | 7.75 | 71032 | 5478.70 | 2.79% |
| 2025-07-18 | 7.70 | 7.62 | -0.07 | -0.91% | 7.51 | 7.71 | 81307 | 6161.36 | 3.19% |
| 2025-07-17 | 7.57 | 7.69 | 0.12 | 1.59% | 7.55 | 7.83 | 84828 | 6535.61 | 3.33% |
| 2025-07-16 | 7.49 | 7.57 | 0.12 | 1.61% | 7.44 | 7.65 | 76756 | 5815.40 | 3.01% |
| 2025-07-15 | 7.67 | 7.45 | -0.27 | -3.50% | 7.38 | 7.69 | 110083 | 8237.36 | 4.32% |
| 2025-07-14 | 7.80 | 7.72 | -0.08 | -1.03% | 7.57 | 7.83 | 146632 | 11266.04 | 5.75% |
| 2025-07-11 | 7.58 | 7.80 | 0.21 | 2.77% | 7.53 | 7.86 | 140924 | 10883.30 | 5.53% |
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。
