| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 7.44 | 7.46 | 0.03 | 0.40% | 7.39 | 7.48 | 59685 | 4441.88 | 2.34% |
| 2025-03-11 | 7.31 | 7.43 | 0.05 | 0.68% | 7.25 | 7.45 | 70529 | 5187.24 | 2.77% |
| 2025-03-10 | 7.30 | 7.38 | 0.04 | 0.54% | 7.30 | 7.42 | 70798 | 5206.71 | 2.78% |
| 2025-03-07 | 7.54 | 7.34 | -0.20 | -2.65% | 7.30 | 7.55 | 95379 | 7050.91 | 3.74% |
| 2025-03-06 | 7.48 | 7.54 | 0.05 | 0.67% | 7.40 | 7.60 | 94859 | 7134.86 | 3.72% |
| 2025-03-05 | 7.69 | 7.49 | -0.19 | -2.47% | 7.34 | 7.70 | 137341 | 10244.89 | 5.39% |
| 2025-03-04 | 7.67 | 7.68 | -0.01 | -0.13% | 7.60 | 7.73 | 85866 | 6575.20 | 3.37% |
| 2025-03-03 | 7.81 | 7.69 | -0.07 | -0.90% | 7.64 | 7.88 | 78937 | 6128.26 | 3.10% |
| 2025-02-28 | 7.98 | 7.76 | -0.27 | -3.36% | 7.75 | 8.04 | 105966 | 8316.98 | 4.16% |
| 2025-02-27 | 8.08 | 8.03 | -0.02 | -0.25% | 7.93 | 8.16 | 123596 | 9938.65 | 4.85% |
| 2025-02-26 | 7.98 | 8.05 | 0.03 | 0.37% | 7.98 | 8.16 | 81750 | 6575.06 | 3.21% |
| 2025-02-25 | 7.98 | 8.02 | -0.05 | -0.62% | 7.82 | 8.14 | 92356 | 7413.74 | 3.62% |
| 2025-02-24 | 8.11 | 8.07 | -0.04 | -0.49% | 7.98 | 8.52 | 165884 | 13617.72 | 6.50% |
| 2025-02-21 | 8.29 | 8.11 | -0.25 | -2.99% | 8.00 | 8.42 | 109081 | 8840.17 | 4.28% |
| 2025-02-20 | 8.28 | 8.36 | 0.08 | 0.97% | 8.10 | 8.46 | 77738 | 6416.73 | 3.05% |
| 2025-02-19 | 8.16 | 8.28 | 0.15 | 1.85% | 8.10 | 8.30 | 67533 | 5558.07 | 2.65% |
| 2025-02-18 | 8.50 | 8.13 | -0.38 | -4.47% | 8.11 | 8.52 | 106792 | 8831.38 | 4.19% |
| 2025-02-17 | 8.55 | 8.51 | -0.13 | -1.50% | 8.36 | 8.68 | 129813 | 10991.82 | 5.09% |
| 2025-02-14 | 9.01 | 8.64 | -0.37 | -4.11% | 8.57 | 9.02 | 134611 | 11813.29 | 5.28% |
| 2025-02-13 | 9.13 | 9.01 | -0.07 | -0.77% | 8.93 | 9.34 | 137986 | 12558.40 | 5.41% |
| 2025-02-12 | 8.93 | 9.08 | 0.13 | 1.45% | 8.89 | 9.08 | 91140 | 8201.47 | 3.57% |
| 2025-02-11 | 9.20 | 8.95 | -0.24 | -2.61% | 8.83 | 9.38 | 116526 | 10427.75 | 4.57% |
| 2025-02-10 | 8.91 | 9.19 | 0.31 | 3.49% | 8.91 | 9.23 | 143874 | 13112.70 | 5.64% |
| 2025-02-07 | 8.95 | 8.88 | -0.11 | -1.22% | 8.73 | 9.22 | 130236 | 11687.80 | 5.11% |
| 2025-02-06 | 8.87 | 8.99 | 0.19 | 2.16% | 8.60 | 8.99 | 82346 | 7279.44 | 3.23% |
| 2025-02-05 | 8.69 | 8.80 | 0.19 | 2.21% | 8.57 | 8.89 | 67888 | 5947.64 | 2.66% |
| 2025-01-27 | 8.85 | 8.61 | -0.30 | -3.37% | 8.60 | 9.15 | 112273 | 10032.98 | 4.40% |
| 2025-01-24 | 8.69 | 8.91 | 0.17 | 1.95% | 8.51 | 8.99 | 93207 | 8217.50 | 3.66% |
| 2025-01-23 | 9.20 | 8.74 | -0.41 | -4.48% | 8.74 | 9.25 | 187137 | 16666.95 | 7.34% |
| 2025-01-22 | 9.26 | 9.15 | -0.24 | -2.56% | 9.09 | 9.65 | 115758 | 10810.39 | 4.54% |
| 2025-01-21 | 9.49 | 9.39 | -0.07 | -0.74% | 9.20 | 9.65 | 122881 | 11527.58 | 4.82% |
| 2025-01-20 | 9.29 | 9.46 | 0.27 | 2.94% | 9.20 | 9.60 | 164175 | 15486.48 | 6.44% |
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。
