| 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 | 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% |
| 2025-04-07 | 1.59 | 1.51 | -0.17 | -10.12% | 1.51 | 1.59 | 1051744 | 16091.40 | 3.24% |
| 2025-04-03 | 1.68 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 363637 | 6124.49 | 1.12% |
| 2025-04-02 | 1.67 | 1.70 | 0.03 | 1.80% | 1.66 | 1.73 | 523575 | 8853.90 | 1.61% |
| 2025-04-01 | 1.65 | 1.67 | 0.01 | 0.60% | 1.65 | 1.69 | 318692 | 5328.41 | 0.98% |
| 2025-03-31 | 1.65 | 1.66 | -0.01 | -0.60% | 1.62 | 1.66 | 497374 | 8166.77 | 1.53% |
| 2025-03-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 376697 | 6319.05 | 1.16% |
| 2025-03-27 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.72 | 321716 | 5485.03 | 0.99% |
| 2025-03-26 | 1.70 | 1.71 | 0.00 | 0.00% | 1.68 | 1.72 | 382764 | 6532.54 | 1.18% |
| 2025-03-25 | 1.72 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 350724 | 5973.77 | 1.08% |
| 2025-03-24 | 1.77 | 1.71 | -0.07 | -3.93% | 1.69 | 1.78 | 809726 | 13927.12 | 2.49% |
| 2025-03-21 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 471010 | 8386.32 | 1.45% |
| 2025-03-20 | 1.79 | 1.79 | 0.01 | 0.56% | 1.78 | 1.83 | 703326 | 12693.57 | 2.16% |
| 2025-03-19 | 1.81 | 1.78 | -0.02 | -1.11% | 1.77 | 1.82 | 438564 | 7835.53 | 1.35% |
| 2025-03-18 | 1.84 | 1.80 | -0.03 | -1.64% | 1.79 | 1.85 | 659915 | 11935.34 | 2.03% |
| 2025-03-17 | 1.80 | 1.83 | 0.03 | 1.67% | 1.79 | 1.87 | 1049929 | 19427.48 | 3.23% |
| 2025-03-14 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 596856 | 10667.34 | 1.84% |
| 2025-03-13 | 1.81 | 1.77 | -0.05 | -2.75% | 1.75 | 1.82 | 781150 | 13843.53 | 2.40% |
| 2025-03-12 | 1.77 | 1.82 | 0.04 | 2.25% | 1.77 | 1.84 | 1081781 | 19688.87 | 3.33% |
| 2025-03-11 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.79 | 543948 | 9593.27 | 1.67% |
| 2025-03-10 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.81 | 479944 | 8564.16 | 1.48% |
| 2025-03-07 | 1.81 | 1.78 | -0.04 | -2.20% | 1.77 | 1.81 | 658452 | 11763.72 | 2.03% |
| 2025-03-06 | 1.79 | 1.82 | 0.02 | 1.11% | 1.79 | 1.84 | 641601 | 11668.66 | 1.97% |
| 2025-03-05 | 1.81 | 1.80 | -0.01 | -0.55% | 1.75 | 1.81 | 563287 | 9993.52 | 1.73% |
| 2025-03-04 | 1.80 | 1.81 | 0.00 | 0.00% | 1.77 | 1.82 | 569868 | 10195.48 | 1.75% |
| 2025-03-03 | 1.84 | 1.81 | -0.02 | -1.09% | 1.79 | 1.86 | 736628 | 13433.34 | 2.27% |
| 2025-02-28 | 1.90 | 1.83 | -0.07 | -3.68% | 1.82 | 1.90 | 893922 | 16617.44 | 2.75% |
| 2025-02-27 | 1.92 | 1.90 | -0.04 | -2.06% | 1.87 | 1.95 | 996358 | 18952.11 | 3.07% |
| 2025-02-26 | 1.88 | 1.94 | 0.07 | 3.74% | 1.87 | 1.95 | 1293158 | 24846.67 | 3.98% |
| 2025-02-25 | 1.85 | 1.87 | -0.02 | -1.06% | 1.84 | 1.92 | 905365 | 17074.62 | 2.79% |
| 2025-02-24 | 1.83 | 1.89 | 0.06 | 3.28% | 1.83 | 1.93 | 1390893 | 26329.63 | 4.28% |
| 2025-02-21 | 1.83 | 1.83 | 0.00 | 0.00% | 1.78 | 1.85 | 895488 | 16325.48 | 2.76% |
| 2025-02-20 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.85 | 618646 | 11340.21 | 1.90% |
| 2025-02-19 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.85 | 699469 | 12770.40 | 2.15% |
| 2025-02-18 | 1.91 | 1.81 | -0.11 | -5.73% | 1.81 | 1.92 | 1174071 | 21742.67 | 3.61% |
| 2025-02-17 | 1.88 | 1.92 | 0.03 | 1.59% | 1.88 | 1.96 | 1112063 | 21339.95 | 3.42% |
| 2025-02-14 | 1.94 | 1.89 | -0.08 | -4.06% | 1.88 | 1.96 | 1209755 | 23029.38 | 3.72% |
| 2025-02-13 | 1.94 | 1.97 | 0.05 | 2.60% | 1.91 | 2.01 | 1859762 | 36466.41 | 5.72% |
| 2025-02-12 | 1.91 | 1.92 | 0.00 | 0.00% | 1.88 | 1.95 | 1101964 | 21091.19 | 3.39% |
| 2025-02-11 | 1.97 | 1.92 | -0.06 | -3.03% | 1.89 | 1.98 | 1867096 | 35956.23 | 5.75% |
| 2025-02-10 | 1.82 | 1.98 | 0.18 | 10.00% | 1.82 | 1.98 | 2296513 | 44066.50 | 7.07% |
| 2025-02-07 | 1.72 | 1.80 | 0.08 | 4.65% | 1.71 | 1.84 | 1346134 | 24113.98 | 4.14% |
| 2025-02-06 | 1.70 | 1.72 | 0.02 | 1.18% | 1.65 | 1.72 | 822977 | 13930.37 | 2.53% |
| 2025-02-05 | 1.66 | 1.70 | 0.05 | 3.03% | 1.65 | 1.72 | 737397 | 12470.39 | 2.27% |
| 2025-01-27 | 1.70 | 1.65 | -0.02 | -1.20% | 1.65 | 1.72 | 552943 | 9276.92 | 1.70% |
| 2025-01-24 | 1.66 | 1.67 | -0.01 | -0.60% | 1.62 | 1.68 | 766738 | 12681.79 | 2.36% |
| 2025-01-23 | 1.73 | 1.68 | -0.03 | -1.75% | 1.67 | 1.76 | 756488 | 13026.99 | 2.33% |
| 2025-01-22 | 1.76 | 1.71 | -0.06 | -3.39% | 1.70 | 1.76 | 784219 | 13509.60 | 2.41% |
| 2025-01-21 | 1.82 | 1.77 | -0.04 | -2.21% | 1.76 | 1.84 | 638441 | 11358.34 | 1.97% |
| 2025-01-20 | 1.80 | 1.81 | -0.02 | -1.09% | 1.72 | 1.83 | 1076664 | 19197.78 | 3.31% |
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。
