| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 1.78 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 455239 | 8134.02 | 1.41% |
| 2025-07-31 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 697399 | 12548.68 | 2.16% |
| 2025-07-30 | 1.84 | 1.83 | 0.00 | 0.00% | 1.82 | 1.85 | 669309 | 12292.33 | 2.07% |
| 2025-07-29 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 605807 | 11064.13 | 1.87% |
| 2025-07-28 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 568990 | 10518.41 | 1.76% |
| 2025-07-25 | 1.92 | 1.86 | -0.05 | -2.62% | 1.86 | 1.92 | 857638 | 16089.04 | 2.65% |
| 2025-07-24 | 1.87 | 1.91 | 0.03 | 1.60% | 1.86 | 1.93 | 1027366 | 19576.33 | 3.18% |
| 2025-07-23 | 1.92 | 1.88 | -0.03 | -1.57% | 1.87 | 1.95 | 1002553 | 19139.97 | 3.10% |
| 2025-07-22 | 1.91 | 1.91 | 0.02 | 1.06% | 1.87 | 1.93 | 1097884 | 20880.75 | 3.40% |
| 2025-07-21 | 1.83 | 1.89 | 0.07 | 3.85% | 1.82 | 1.90 | 1355840 | 25499.24 | 4.19% |
| 2025-07-18 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.83 | 372175 | 6728.64 | 1.15% |
| 2025-07-17 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.83 | 293622 | 5337.85 | 0.91% |
| 2025-07-16 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 340969 | 6163.25 | 1.05% |
| 2025-07-15 | 1.85 | 1.80 | -0.07 | -3.74% | 1.78 | 1.86 | 931086 | 16874.23 | 2.88% |
| 2025-07-14 | 1.94 | 1.87 | -0.08 | -4.10% | 1.87 | 1.95 | 945690 | 17876.71 | 2.93% |
| 2025-07-11 | 1.91 | 1.95 | 0.04 | 2.09% | 1.88 | 1.97 | 1256158 | 24293.47 | 3.89% |
| 2025-07-10 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.91 | 667622 | 12678.92 | 2.07% |
| 2025-07-09 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 730883 | 13756.84 | 2.26% |
| 2025-07-08 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.87 | 629990 | 11679.61 | 1.95% |
| 2025-07-07 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.87 | 573794 | 10571.39 | 1.78% |
| 2025-07-04 | 1.86 | 1.84 | -0.02 | -1.08% | 1.84 | 1.92 | 976487 | 18291.46 | 3.02% |
| 2025-07-03 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 696240 | 12950.29 | 2.15% |
| 2025-07-02 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 479133 | 8839.22 | 1.48% |
| 2025-07-01 | 1.86 | 1.85 | -0.01 | -0.54% | 1.82 | 1.87 | 454458 | 8356.24 | 1.41% |
| 2025-06-30 | 1.85 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 556313 | 10311.47 | 1.72% |
| 2025-06-27 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.86 | 561769 | 10351.42 | 1.74% |
| 2025-06-26 | 1.84 | 1.83 | -0.02 | -1.08% | 1.82 | 1.87 | 679070 | 12511.25 | 2.10% |
| 2025-06-25 | 1.83 | 1.85 | 0.02 | 1.09% | 1.80 | 1.87 | 819094 | 15040.86 | 2.53% |
| 2025-06-24 | 1.78 | 1.83 | 0.04 | 2.23% | 1.77 | 1.84 | 558223 | 10147.69 | 1.73% |
| 2025-06-23 | 1.74 | 1.79 | 0.04 | 2.29% | 1.72 | 1.79 | 553450 | 9782.96 | 1.71% |
| 2025-06-20 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 504004 | 8864.33 | 1.56% |
| 2025-06-19 | 1.81 | 1.76 | -0.06 | -3.30% | 1.76 | 1.83 | 745283 | 13291.19 | 2.31% |
| 2025-06-18 | 1.84 | 1.82 | -0.04 | -2.15% | 1.81 | 1.86 | 612723 | 11183.31 | 1.90% |
| 2025-06-17 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 776772 | 14420.93 | 2.40% |
| 2025-06-16 | 1.81 | 1.84 | 0.00 | 0.00% | 1.80 | 1.85 | 670075 | 12286.41 | 2.07% |
| 2025-06-13 | 1.91 | 1.84 | -0.05 | -2.65% | 1.82 | 1.92 | 988344 | 18277.14 | 3.06% |
| 2025-06-12 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 2.00 | 1587758 | 30528.03 | 4.91% |
| 2025-06-11 | 1.94 | 1.89 | -0.02 | -1.05% | 1.87 | 1.96 | 1386766 | 26397.53 | 4.29% |
| 2025-06-10 | 2.01 | 1.91 | -0.02 | -1.04% | 1.89 | 2.05 | 3018458 | 59180.08 | 9.34% |
| 2025-06-09 | 1.75 | 1.93 | 0.18 | 10.29% | 1.74 | 1.93 | 2329981 | 43354.08 | 7.21% |
| 2025-06-06 | 1.74 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 462470 | 8081.14 | 1.43% |
| 2025-06-05 | 1.76 | 1.75 | -0.02 | -1.13% | 1.72 | 1.78 | 796440 | 13915.30 | 2.46% |
| 2025-06-04 | 1.73 | 1.77 | 0.04 | 2.31% | 1.72 | 1.78 | 900808 | 15717.32 | 2.79% |
| 2025-06-03 | 1.72 | 1.73 | -0.01 | -0.57% | 1.71 | 1.76 | 525763 | 9130.55 | 1.63% |
| 2025-05-30 | 1.75 | 1.74 | -0.02 | -1.14% | 1.72 | 1.78 | 697063 | 12146.60 | 2.16% |
| 2025-05-29 | 1.73 | 1.76 | 0.02 | 1.15% | 1.72 | 1.79 | 851240 | 15004.43 | 2.63% |
| 2025-05-28 | 1.78 | 1.74 | -0.04 | -2.25% | 1.72 | 1.79 | 813290 | 14207.98 | 2.52% |
| 2025-05-27 | 1.77 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 872803 | 15479.62 | 2.70% |
| 2025-05-26 | 1.79 | 1.78 | 0.02 | 1.14% | 1.72 | 1.80 | 1061160 | 18772.57 | 3.28% |
| 2025-05-23 | 1.85 | 1.76 | -0.08 | -4.35% | 1.75 | 1.89 | 1663222 | 29943.85 | 5.15% |
| 2025-05-22 | 1.90 | 1.84 | -0.11 | -5.64% | 1.84 | 1.98 | 2647409 | 50081.14 | 8.19% |
| 2025-05-21 | 2.13 | 1.95 | -0.02 | -1.02% | 1.93 | 2.13 | 4683000 | 95104.41 | 14.49% |
| 2025-05-20 | 1.86 | 1.97 | 0.18 | 10.06% | 1.82 | 1.97 | 2372111 | 45614.40 | 7.34% |
| 2025-05-19 | 1.63 | 1.79 | 0.16 | 9.82% | 1.63 | 1.79 | 2383600 | 41665.89 | 7.37% |
| 2025-05-16 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 443327 | 7217.76 | 1.37% |
| 2025-05-15 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.67 | 451256 | 7371.75 | 1.40% |
| 2025-05-14 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.66 | 556832 | 9100.19 | 1.72% |
| 2025-05-13 | 1.64 | 1.62 | 0.00 | 0.00% | 1.62 | 1.68 | 503594 | 8276.97 | 1.56% |
| 2025-05-12 | 1.63 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 377769 | 6110.06 | 1.17% |
| 2025-05-09 | 1.66 | 1.62 | -0.05 | -2.99% | 1.61 | 1.66 | 436634 | 7101.25 | 1.35% |
| 2025-05-08 | 1.63 | 1.67 | 0.04 | 2.45% | 1.61 | 1.68 | 595241 | 9851.97 | 1.84% |
| 2025-05-07 | 1.64 | 1.63 | 0.00 | 0.00% | 1.61 | 1.66 | 488593 | 7987.93 | 1.51% |
| 2025-05-06 | 1.57 | 1.63 | 0.07 | 4.49% | 1.57 | 1.63 | 538084 | 8642.79 | 1.66% |
| 2025-04-30 | 1.53 | 1.56 | 0.03 | 1.96% | 1.53 | 1.58 | 402676 | 6287.25 | 1.25% |
| 2025-04-29 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 290838 | 4472.63 | 0.90% |
| 2025-04-28 | 1.59 | 1.54 | -0.05 | -3.14% | 1.53 | 1.60 | 574950 | 8923.41 | 1.77% |
| 2025-04-25 | 1.57 | 1.59 | 0.02 | 1.27% | 1.56 | 1.67 | 700496 | 11280.43 | 2.16% |
| 2025-04-24 | 1.60 | 1.57 | -0.03 | -1.88% | 1.56 | 1.60 | 404745 | 6371.41 | 1.25% |
| 2025-04-23 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.63 | 299614 | 4805.60 | 0.92% |
| 2025-04-22 | 1.60 | 1.60 | -0.01 | -0.62% | 1.58 | 1.63 | 339774 | 5438.56 | 1.05% |
| 2025-04-21 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 268240 | 4310.61 | 0.83% |
| 2025-04-18 | 1.60 | 1.60 | -0.01 | -0.62% | 1.58 | 1.61 | 288085 | 4601.32 | 0.89% |
| 2025-04-17 | 1.61 | 1.61 | 0.00 | 0.00% | 1.59 | 1.63 | 299090 | 4819.76 | 0.92% |
| 2025-04-16 | 1.63 | 1.61 | -0.02 | -1.23% | 1.57 | 1.63 | 496188 | 7952.15 | 1.53% |
| 2025-04-15 | 1.68 | 1.63 | -0.05 | -2.98% | 1.62 | 1.68 | 497991 | 8171.00 | 1.53% |
| 2025-04-14 | 1.72 | 1.68 | 0.02 | 1.20% | 1.67 | 1.72 | 587884 | 9932.44 | 1.81% |
| 2025-04-11 | 1.61 | 1.66 | 0.05 | 3.11% | 1.59 | 1.76 | 955572 | 16083.70 | 2.94% |
| 2025-04-10 | 1.56 | 1.61 | 0.07 | 4.55% | 1.54 | 1.63 | 673252 | 10763.62 | 2.07% |
| 2025-04-09 | 1.50 | 1.54 | 0.02 | 1.32% | 1.39 | 1.56 | 792529 | 11757.59 | 2.44% |
| 2025-04-08 | 1.48 | 1.52 | 0.01 | 0.66% | 1.46 | 1.54 | 560243 | 8481.10 | 1.72% |
亚泰集团(600881)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。
