| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 7.46 | 7.52 | 0.06 | 0.80% | 7.43 | 7.54 | 73502 | 5499.99 | 2.88% |
| 2025-07-08 | 7.44 | 7.46 | 0.03 | 0.40% | 7.36 | 7.47 | 60814 | 4508.03 | 2.38% |
| 2025-07-07 | 7.28 | 7.43 | 0.16 | 2.20% | 7.23 | 7.47 | 93377 | 6903.76 | 3.66% |
| 2025-07-04 | 7.36 | 7.27 | -0.06 | -0.82% | 7.25 | 7.39 | 70788 | 5169.90 | 2.78% |
| 2025-07-03 | 7.25 | 7.33 | 0.07 | 0.96% | 7.24 | 7.52 | 109820 | 8115.36 | 4.31% |
| 2025-07-02 | 7.22 | 7.26 | 0.06 | 0.83% | 7.17 | 7.34 | 67656 | 4904.08 | 2.65% |
| 2025-07-01 | 7.22 | 7.20 | 0.00 | 0.00% | 7.18 | 7.28 | 70753 | 5112.09 | 2.77% |
| 2025-06-30 | 7.20 | 7.20 | 0.00 | 0.00% | 7.17 | 7.24 | 46895 | 3377.49 | 1.84% |
| 2025-06-27 | 7.17 | 7.20 | 0.04 | 0.56% | 7.16 | 7.30 | 55816 | 4030.80 | 2.19% |
| 2025-06-26 | 7.18 | 7.16 | -0.02 | -0.28% | 7.12 | 7.21 | 37610 | 2699.16 | 1.47% |
| 2025-06-25 | 7.10 | 7.18 | 0.06 | 0.84% | 7.08 | 7.20 | 67151 | 4797.21 | 2.63% |
| 2025-06-24 | 6.96 | 7.12 | 0.14 | 2.01% | 6.96 | 7.15 | 57762 | 4104.87 | 2.27% |
| 2025-06-23 | 6.82 | 6.98 | 0.16 | 2.35% | 6.74 | 6.98 | 51130 | 3524.26 | 2.01% |
| 2025-06-20 | 6.88 | 6.82 | -0.04 | -0.58% | 6.82 | 6.94 | 44998 | 3095.71 | 1.76% |
| 2025-06-19 | 7.05 | 6.86 | -0.17 | -2.42% | 6.81 | 7.05 | 52877 | 3651.52 | 2.07% |
| 2025-06-18 | 7.15 | 7.03 | -0.13 | -1.82% | 6.98 | 7.15 | 47389 | 3335.28 | 1.86% |
| 2025-06-17 | 7.21 | 7.16 | -0.02 | -0.28% | 7.10 | 7.24 | 45886 | 3280.55 | 1.80% |
| 2025-06-16 | 7.13 | 7.18 | 0.10 | 1.41% | 7.05 | 7.22 | 48252 | 3449.49 | 1.89% |
| 2025-06-13 | 7.28 | 7.08 | -0.22 | -3.01% | 7.04 | 7.29 | 77276 | 5509.09 | 3.03% |
| 2025-06-12 | 7.25 | 7.30 | 0.03 | 0.41% | 7.20 | 7.36 | 84189 | 6132.10 | 3.30% |
| 2025-06-11 | 7.19 | 7.27 | 0.08 | 1.11% | 7.18 | 7.41 | 114029 | 8322.79 | 4.47% |
| 2025-06-10 | 7.18 | 7.19 | -0.02 | -0.28% | 7.15 | 7.37 | 143810 | 10404.76 | 5.64% |
| 2025-06-09 | 7.25 | 7.21 | -0.04 | -0.55% | 7.11 | 7.25 | 92173 | 6617.43 | 3.61% |
| 2025-06-06 | 6.98 | 7.25 | 0.27 | 3.87% | 6.97 | 7.55 | 232302 | 16908.23 | 9.11% |
| 2025-06-05 | 6.96 | 6.98 | 0.01 | 0.14% | 6.89 | 7.00 | 62840 | 4358.06 | 2.46% |
| 2025-06-04 | 6.91 | 6.97 | 0.06 | 0.87% | 6.87 | 7.04 | 72440 | 5043.79 | 2.84% |
| 2025-06-03 | 6.92 | 6.91 | -0.03 | -0.43% | 6.88 | 6.99 | 62873 | 4357.72 | 2.47% |
| 2025-05-30 | 6.93 | 6.94 | 0.02 | 0.29% | 6.87 | 7.01 | 60882 | 4220.52 | 2.39% |
| 2025-05-29 | 6.80 | 6.92 | 0.11 | 1.62% | 6.75 | 7.02 | 71280 | 4945.39 | 2.80% |
| 2025-05-28 | 6.90 | 6.81 | -0.08 | -1.16% | 6.79 | 6.93 | 44429 | 3040.31 | 1.74% |
| 2025-05-27 | 6.78 | 6.89 | 0.08 | 1.17% | 6.75 | 6.91 | 59132 | 4046.17 | 2.32% |
| 2025-05-26 | 6.70 | 6.81 | 0.11 | 1.64% | 6.70 | 6.88 | 65404 | 4446.71 | 2.56% |
| 2025-05-23 | 6.95 | 6.70 | -0.21 | -3.04% | 6.70 | 6.99 | 98839 | 6769.99 | 3.88% |
| 2025-05-22 | 7.02 | 6.91 | -0.14 | -1.99% | 6.88 | 7.14 | 82861 | 5796.44 | 3.25% |
| 2025-05-21 | 7.04 | 7.05 | 0.00 | 0.00% | 6.91 | 7.08 | 69727 | 4868.16 | 2.73% |
| 2025-05-20 | 6.93 | 7.05 | 0.11 | 1.59% | 6.88 | 7.05 | 74811 | 5219.94 | 2.93% |
| 2025-05-19 | 6.79 | 6.94 | 0.22 | 3.27% | 6.75 | 7.12 | 153656 | 10649.60 | 6.03% |
| 2025-05-16 | 6.73 | 6.72 | -0.01 | -0.15% | 6.67 | 6.77 | 58155 | 3910.11 | 2.28% |
| 2025-05-15 | 6.76 | 6.73 | -0.03 | -0.44% | 6.64 | 6.77 | 62639 | 4203.14 | 2.46% |
| 2025-05-14 | 6.72 | 6.76 | 0.05 | 0.75% | 6.65 | 6.81 | 75886 | 5110.87 | 2.98% |
| 2025-05-13 | 6.97 | 6.71 | -0.18 | -2.61% | 6.68 | 7.05 | 113186 | 7684.36 | 4.44% |
| 2025-05-12 | 7.03 | 6.89 | -0.06 | -0.86% | 6.85 | 7.13 | 104091 | 7242.36 | 4.08% |
| 2025-05-09 | 7.20 | 6.95 | -0.25 | -3.47% | 6.91 | 7.20 | 98099 | 6863.59 | 3.85% |
| 2025-05-08 | 7.13 | 7.20 | 0.06 | 0.84% | 7.08 | 7.28 | 83418 | 6003.47 | 3.27% |
| 2025-05-07 | 7.20 | 7.14 | 0.04 | 0.56% | 7.07 | 7.50 | 83254 | 6000.12 | 3.26% |
| 2025-05-06 | 6.90 | 7.10 | 0.20 | 2.90% | 6.90 | 7.13 | 73065 | 5169.75 | 2.87% |
| 2025-04-30 | 7.01 | 6.90 | -0.06 | -0.86% | 6.88 | 7.15 | 86973 | 6088.56 | 3.41% |
| 2025-04-29 | 6.78 | 6.96 | -0.03 | -0.43% | 6.78 | 7.03 | 102940 | 7176.63 | 4.04% |
| 2025-04-28 | 7.38 | 6.99 | -0.42 | -5.67% | 6.91 | 7.44 | 133829 | 9477.06 | 5.25% |
| 2025-04-25 | 7.44 | 7.41 | -0.03 | -0.40% | 7.38 | 7.62 | 82024 | 6144.70 | 3.22% |
| 2025-04-24 | 7.53 | 7.44 | -0.08 | -1.06% | 7.35 | 7.59 | 66914 | 4990.82 | 2.62% |
| 2025-04-23 | 7.57 | 7.52 | -0.07 | -0.92% | 7.43 | 7.64 | 89097 | 6707.23 | 3.49% |
| 2025-04-22 | 7.54 | 7.59 | 0.04 | 0.53% | 7.44 | 7.65 | 76936 | 5798.10 | 3.02% |
| 2025-04-21 | 7.37 | 7.55 | 0.19 | 2.58% | 7.25 | 7.57 | 66606 | 4970.51 | 2.61% |
| 2025-04-18 | 7.33 | 7.36 | 0.01 | 0.14% | 7.15 | 7.42 | 79016 | 5744.30 | 3.10% |
| 2025-04-17 | 7.34 | 7.35 | 0.00 | 0.00% | 7.27 | 7.58 | 62121 | 4641.05 | 2.44% |
| 2025-04-16 | 7.49 | 7.35 | -0.17 | -2.26% | 7.26 | 7.58 | 72520 | 5373.84 | 2.84% |
| 2025-04-15 | 7.63 | 7.52 | 0.00 | 0.00% | 7.40 | 7.68 | 69814 | 5265.74 | 2.74% |
| 2025-04-14 | 7.50 | 7.52 | 0.06 | 0.80% | 7.41 | 7.63 | 99422 | 7476.18 | 3.90% |
| 2025-04-11 | 7.23 | 7.46 | 0.23 | 3.18% | 7.16 | 7.65 | 137573 | 10299.44 | 5.39% |
| 2025-04-10 | 6.96 | 7.23 | 0.21 | 2.99% | 6.96 | 7.37 | 143051 | 10361.87 | 5.61% |
| 2025-04-09 | 6.91 | 7.02 | -0.18 | -2.50% | 6.49 | 7.15 | 161105 | 11010.96 | 6.32% |
| 2025-04-08 | 6.81 | 7.20 | 0.06 | 0.84% | 6.43 | 7.20 | 288816 | 19162.09 | 11.33% |
| 2025-04-07 | 7.50 | 7.14 | -0.79 | -9.96% | 7.14 | 7.55 | 68512 | 4933.20 | 2.69% |
| 2025-04-03 | 7.80 | 7.93 | 0.04 | 0.51% | 7.73 | 7.94 | 62050 | 4874.89 | 2.43% |
| 2025-04-02 | 7.93 | 7.89 | -0.05 | -0.63% | 7.88 | 8.20 | 76186 | 6102.00 | 2.99% |
| 2025-04-01 | 7.93 | 7.94 | -0.01 | -0.13% | 7.85 | 8.17 | 77585 | 6196.22 | 3.04% |
| 2025-03-31 | 7.94 | 7.95 | 0.03 | 0.38% | 7.76 | 7.97 | 61782 | 4864.40 | 2.42% |
| 2025-03-28 | 8.06 | 7.92 | -0.13 | -1.61% | 7.88 | 8.10 | 56752 | 4516.28 | 2.23% |
| 2025-03-27 | 7.99 | 8.05 | 0.06 | 0.75% | 7.75 | 8.17 | 87591 | 6988.50 | 3.43% |
| 2025-03-26 | 8.09 | 7.99 | -0.14 | -1.72% | 7.92 | 8.11 | 94051 | 7521.92 | 3.69% |
| 2025-03-25 | 7.77 | 8.13 | 0.35 | 4.50% | 7.65 | 8.33 | 193832 | 15612.82 | 7.60% |
| 2025-03-24 | 8.34 | 7.78 | -0.57 | -6.83% | 7.63 | 8.48 | 168149 | 13426.95 | 6.59% |
| 2025-03-21 | 8.48 | 8.35 | -0.17 | -2.00% | 8.24 | 8.59 | 158686 | 13302.40 | 6.22% |
| 2025-03-20 | 8.40 | 8.52 | 0.09 | 1.07% | 8.23 | 8.57 | 326426 | 27345.41 | 12.80% |
| 2025-03-19 | 7.65 | 8.43 | 0.77 | 10.05% | 7.64 | 8.43 | 416860 | 33908.94 | 16.35% |
| 2025-03-18 | 7.62 | 7.66 | 0.09 | 1.19% | 7.50 | 7.70 | 116187 | 8816.96 | 4.56% |
| 2025-03-17 | 7.56 | 7.57 | 0.10 | 1.34% | 7.46 | 7.69 | 109922 | 8308.11 | 4.31% |
| 2025-03-14 | 7.32 | 7.47 | 0.18 | 2.47% | 7.27 | 7.49 | 88912 | 6590.71 | 3.49% |
| 2025-03-13 | 7.41 | 7.29 | -0.17 | -2.28% | 7.19 | 7.45 | 87804 | 6392.11 | 3.44% |
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。
