| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.80 | 228057 | 4075.42 | 0.71% |
| 2026-02-02 | 1.83 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 449338 | 8042.20 | 1.39% |
| 2026-01-30 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 333945 | 6121.02 | 1.03% |
| 2026-01-29 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.85 | 423185 | 7781.12 | 1.31% |
| 2026-01-28 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 291232 | 5367.18 | 0.90% |
| 2026-01-27 | 1.89 | 1.85 | -0.04 | -2.12% | 1.83 | 1.90 | 532012 | 9845.78 | 1.65% |
| 2026-01-26 | 1.88 | 1.89 | 0.02 | 1.07% | 1.86 | 1.92 | 637804 | 12016.33 | 1.97% |
| 2026-01-23 | 1.86 | 1.87 | 0.02 | 1.08% | 1.85 | 1.88 | 503638 | 9390.35 | 1.56% |
| 2026-01-22 | 1.83 | 1.85 | 0.02 | 1.09% | 1.83 | 1.86 | 446695 | 8256.39 | 1.38% |
| 2026-01-21 | 1.84 | 1.83 | -0.02 | -1.08% | 1.83 | 1.85 | 412906 | 7581.33 | 1.28% |
| 2026-01-20 | 1.86 | 1.85 | -0.02 | -1.07% | 1.84 | 1.86 | 412870 | 7631.15 | 1.28% |
| 2026-01-19 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.87 | 292495 | 5443.45 | 0.90% |
| 2026-01-16 | 1.87 | 1.86 | 0.00 | 0.00% | 1.86 | 1.88 | 320006 | 5970.80 | 0.99% |
| 2026-01-15 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 523441 | 9755.42 | 1.62% |
| 2026-01-14 | 1.91 | 1.88 | -0.03 | -1.57% | 1.87 | 1.92 | 786137 | 14925.39 | 2.43% |
| 2026-01-13 | 1.91 | 1.91 | 0.01 | 0.53% | 1.90 | 1.95 | 926761 | 17827.30 | 2.87% |
| 2026-01-12 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 879354 | 16637.34 | 2.72% |
| 2026-01-09 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.90 | 509009 | 9590.54 | 1.57% |
| 2026-01-08 | 1.88 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 332764 | 6282.70 | 1.03% |
| 2026-01-07 | 1.90 | 1.88 | -0.02 | -1.05% | 1.88 | 1.90 | 333634 | 6293.33 | 1.03% |
| 2026-01-06 | 1.87 | 1.90 | 0.04 | 2.15% | 1.86 | 1.90 | 524748 | 9908.07 | 1.62% |
| 2026-01-05 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 417934 | 7759.70 | 1.29% |
| 2025-12-31 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 363848 | 6751.64 | 1.13% |
| 2025-12-30 | 1.87 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 396790 | 7385.69 | 1.23% |
| 2025-12-29 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.90 | 452716 | 8505.31 | 1.40% |
| 2025-12-26 | 1.90 | 1.88 | -0.01 | -0.53% | 1.87 | 1.91 | 489366 | 9247.75 | 1.51% |
| 2025-12-25 | 1.90 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 267390 | 5060.05 | 0.83% |
| 2025-12-24 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 266234 | 5029.98 | 0.82% |
| 2025-12-23 | 1.93 | 1.88 | -0.05 | -2.59% | 1.88 | 1.94 | 450144 | 8536.43 | 1.39% |
| 2025-12-22 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 454171 | 8732.32 | 1.41% |
| 2025-12-19 | 1.86 | 1.91 | 0.05 | 2.69% | 1.85 | 1.92 | 618449 | 11722.85 | 1.91% |
| 2025-12-18 | 1.86 | 1.86 | -0.01 | -0.53% | 1.86 | 1.89 | 370506 | 6932.63 | 1.15% |
| 2025-12-17 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 564849 | 10462.13 | 1.75% |
| 2025-12-16 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 468034 | 8733.32 | 1.45% |
| 2025-12-15 | 1.88 | 1.88 | 0.00 | 0.00% | 1.85 | 1.90 | 398735 | 7490.56 | 1.23% |
| 2025-12-12 | 1.91 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 566825 | 10739.30 | 1.75% |
| 2025-12-11 | 1.97 | 1.91 | -0.07 | -3.54% | 1.90 | 1.97 | 743069 | 14289.20 | 2.30% |
| 2025-12-10 | 1.97 | 1.98 | 0.01 | 0.51% | 1.93 | 1.99 | 681125 | 13358.10 | 2.11% |
| 2025-12-09 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.04 | 869395 | 17321.94 | 2.69% |
| 2025-12-08 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.07 | 818324 | 16738.50 | 2.53% |
| 2025-12-05 | 1.99 | 2.01 | 0.02 | 1.01% | 1.96 | 2.02 | 704833 | 14033.49 | 2.18% |
| 2025-12-04 | 2.07 | 1.99 | -0.09 | -4.33% | 1.98 | 2.08 | 1165066 | 23501.56 | 3.60% |
| 2025-12-03 | 2.13 | 2.08 | -0.07 | -3.26% | 2.07 | 2.14 | 971194 | 20358.89 | 3.00% |
| 2025-12-02 | 2.09 | 2.15 | 0.05 | 2.38% | 2.05 | 2.20 | 1461019 | 31021.83 | 4.52% |
| 2025-12-01 | 2.08 | 2.10 | 0.01 | 0.48% | 2.07 | 2.13 | 867217 | 18206.92 | 2.68% |
| 2025-11-28 | 2.07 | 2.09 | 0.00 | 0.00% | 2.03 | 2.10 | 926883 | 19119.78 | 2.87% |
| 2025-11-27 | 2.09 | 2.09 | -0.02 | -0.95% | 2.03 | 2.10 | 993249 | 20572.09 | 3.07% |
| 2025-11-26 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.18 | 1494883 | 31822.82 | 4.63% |
| 2025-11-25 | 2.12 | 2.13 | 0.02 | 0.95% | 2.07 | 2.14 | 1380671 | 29142.97 | 4.27% |
| 2025-11-24 | 2.13 | 2.11 | 0.02 | 0.96% | 2.05 | 2.14 | 1701096 | 35660.98 | 5.26% |
| 2025-11-21 | 2.16 | 2.09 | -0.09 | -4.13% | 2.08 | 2.25 | 3043152 | 65387.42 | 9.42% |
| 2025-11-20 | 2.02 | 2.18 | 0.20 | 10.10% | 2.02 | 2.18 | 2151504 | 46165.52 | 6.66% |
| 2025-11-19 | 2.04 | 1.98 | -0.08 | -3.88% | 1.97 | 2.06 | 1021733 | 20391.59 | 3.16% |
| 2025-11-18 | 2.15 | 2.06 | -0.10 | -4.63% | 2.02 | 2.15 | 1504102 | 31076.66 | 4.65% |
| 2025-11-17 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.20 | 1418093 | 30630.39 | 4.39% |
| 2025-11-14 | 2.12 | 2.14 | -0.03 | -1.38% | 2.10 | 2.19 | 2049872 | 43998.23 | 6.34% |
| 2025-11-13 | 2.03 | 2.17 | 0.15 | 7.43% | 1.99 | 2.22 | 3267471 | 70527.62 | 10.11% |
| 2025-11-12 | 2.04 | 2.02 | 0.01 | 0.50% | 2.00 | 2.12 | 1495793 | 30542.13 | 4.63% |
| 2025-11-11 | 1.95 | 2.01 | 0.07 | 3.61% | 1.94 | 2.02 | 1394920 | 27675.70 | 4.32% |
| 2025-11-10 | 1.91 | 1.94 | 0.05 | 2.65% | 1.90 | 1.95 | 923858 | 17863.44 | 2.86% |
| 2025-11-07 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.93 | 514698 | 9812.31 | 1.59% |
| 2025-11-06 | 1.95 | 1.91 | -0.04 | -2.05% | 1.90 | 1.96 | 832056 | 15951.66 | 2.57% |
| 2025-11-05 | 1.92 | 1.95 | 0.02 | 1.04% | 1.89 | 1.96 | 931075 | 18065.87 | 2.88% |
| 2025-11-04 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 509340 | 9792.31 | 1.58% |
| 2025-11-03 | 1.89 | 1.93 | 0.03 | 1.58% | 1.89 | 1.93 | 686224 | 13136.20 | 2.12% |
| 2025-10-31 | 1.87 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 663169 | 12566.42 | 2.05% |
| 2025-10-30 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.91 | 592905 | 11155.52 | 1.83% |
| 2025-10-29 | 1.88 | 1.90 | 0.02 | 1.06% | 1.85 | 1.91 | 604467 | 11380.05 | 1.87% |
| 2025-10-28 | 1.88 | 1.88 | -0.01 | -0.53% | 1.88 | 1.90 | 359712 | 6787.46 | 1.11% |
| 2025-10-27 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 523938 | 9927.56 | 1.62% |
| 2025-10-24 | 1.95 | 1.90 | -0.04 | -2.06% | 1.88 | 1.97 | 901748 | 17222.06 | 2.79% |
| 2025-10-23 | 1.94 | 1.94 | -0.01 | -0.51% | 1.90 | 1.95 | 675867 | 13002.18 | 2.09% |
| 2025-10-22 | 1.91 | 1.95 | 0.04 | 2.09% | 1.90 | 1.96 | 987921 | 19182.17 | 3.06% |
| 2025-10-21 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.93 | 925608 | 17525.54 | 2.86% |
| 2025-10-20 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.86 | 409826 | 7580.58 | 1.27% |
| 2025-10-17 | 1.85 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 712326 | 13151.10 | 2.20% |
| 2025-10-16 | 1.92 | 1.86 | -0.06 | -3.13% | 1.85 | 1.92 | 1123028 | 21056.72 | 3.47% |
| 2025-10-15 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 605220 | 11581.13 | 1.87% |
| 2025-10-14 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.98 | 1210814 | 23463.97 | 3.75% |
| 2025-10-13 | 1.90 | 1.92 | -0.04 | -2.04% | 1.88 | 1.93 | 776637 | 14828.38 | 2.40% |
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。
