| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 1.92 | 1.96 | 0.03 | 1.55% | 1.91 | 2.01 | 1213153 | 23961.98 | 3.75% |
| 2025-10-09 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 689038 | 13253.90 | 2.13% |
| 2025-09-30 | 1.95 | 1.92 | -0.02 | -1.03% | 1.91 | 1.96 | 630832 | 12156.11 | 1.95% |
| 2025-09-29 | 1.93 | 1.94 | 0.01 | 0.52% | 1.88 | 1.96 | 754345 | 14515.87 | 2.33% |
| 2025-09-26 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.96 | 801468 | 15463.04 | 2.48% |
| 2025-09-25 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.97 | 821142 | 15905.85 | 2.54% |
| 2025-09-24 | 1.92 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 883853 | 16988.12 | 2.73% |
| 2025-09-23 | 2.03 | 1.93 | -0.11 | -5.39% | 1.88 | 2.04 | 1461107 | 28276.15 | 4.52% |
| 2025-09-22 | 2.09 | 2.04 | -0.05 | -2.39% | 2.02 | 2.09 | 957607 | 19537.17 | 2.96% |
| 2025-09-19 | 2.23 | 2.09 | -0.14 | -6.28% | 2.06 | 2.24 | 1738374 | 36866.38 | 5.38% |
| 2025-09-18 | 2.29 | 2.23 | -0.07 | -3.04% | 2.19 | 2.35 | 1817318 | 41517.39 | 5.62% |
| 2025-09-17 | 2.37 | 2.30 | -0.03 | -1.29% | 2.24 | 2.37 | 1397627 | 32002.44 | 4.32% |
| 2025-09-16 | 2.29 | 2.33 | 0.04 | 1.75% | 2.24 | 2.33 | 1448546 | 33116.13 | 4.48% |
| 2025-09-15 | 2.23 | 2.29 | 0.06 | 2.69% | 2.20 | 2.34 | 1730313 | 39229.22 | 5.35% |
| 2025-09-12 | 2.18 | 2.23 | 0.04 | 1.83% | 2.17 | 2.30 | 1655518 | 36884.94 | 5.12% |
| 2025-09-11 | 2.14 | 2.19 | 0.04 | 1.86% | 2.06 | 2.19 | 1611469 | 34464.26 | 4.99% |
| 2025-09-10 | 2.12 | 2.15 | 0.01 | 0.47% | 2.10 | 2.18 | 1092692 | 23465.05 | 3.38% |
| 2025-09-09 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.24 | 1423054 | 30868.45 | 4.40% |
| 2025-09-08 | 2.19 | 2.17 | -0.03 | -1.36% | 2.12 | 2.23 | 1480480 | 32030.34 | 4.58% |
| 2025-09-05 | 2.09 | 2.20 | 0.13 | 6.28% | 2.08 | 2.20 | 2118880 | 45887.29 | 6.56% |
| 2025-09-04 | 2.15 | 2.07 | -0.08 | -3.72% | 2.03 | 2.18 | 1617172 | 34018.61 | 5.00% |
| 2025-09-03 | 2.17 | 2.15 | -0.01 | -0.46% | 2.14 | 2.27 | 1806037 | 39667.38 | 5.59% |
| 2025-09-02 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.31 | 2287191 | 50225.08 | 7.08% |
| 2025-09-01 | 2.05 | 2.12 | 0.07 | 3.41% | 2.03 | 2.14 | 1295040 | 27194.18 | 4.01% |
| 2025-08-29 | 2.07 | 2.05 | -0.02 | -0.97% | 2.04 | 2.10 | 925169 | 19059.13 | 2.86% |
| 2025-08-28 | 2.04 | 2.07 | 0.03 | 1.47% | 1.99 | 2.12 | 1560306 | 31982.96 | 4.83% |
| 2025-08-27 | 2.10 | 2.04 | -0.08 | -3.77% | 2.03 | 2.15 | 1392112 | 29155.60 | 4.31% |
| 2025-08-26 | 2.09 | 2.12 | 0.03 | 1.44% | 2.07 | 2.14 | 1375558 | 29128.16 | 4.26% |
| 2025-08-25 | 2.09 | 2.09 | 0.02 | 0.97% | 2.07 | 2.13 | 1431209 | 30007.48 | 4.43% |
| 2025-08-22 | 2.09 | 2.07 | -0.04 | -1.90% | 2.05 | 2.13 | 1147459 | 23824.21 | 3.55% |
| 2025-08-21 | 2.18 | 2.11 | -0.07 | -3.21% | 2.07 | 2.19 | 1812392 | 38238.78 | 5.61% |
| 2025-08-20 | 2.23 | 2.18 | -0.06 | -2.68% | 2.13 | 2.32 | 2339006 | 51601.72 | 7.24% |
| 2025-08-19 | 2.23 | 2.24 | 0.08 | 3.70% | 2.15 | 2.35 | 3909669 | 87813.41 | 12.10% |
| 2025-08-18 | 1.97 | 2.16 | 0.20 | 10.20% | 1.95 | 2.16 | 1907618 | 39876.93 | 5.90% |
| 2025-08-15 | 1.94 | 1.96 | 0.03 | 1.55% | 1.93 | 2.01 | 1212356 | 23772.17 | 3.75% |
| 2025-08-14 | 1.97 | 1.93 | -0.04 | -2.03% | 1.92 | 2.07 | 1582872 | 31210.40 | 4.90% |
| 2025-08-13 | 1.95 | 1.97 | 0.03 | 1.55% | 1.92 | 2.00 | 1617168 | 31724.68 | 5.00% |
| 2025-08-12 | 1.91 | 1.94 | 0.03 | 1.57% | 1.89 | 1.97 | 1452881 | 28170.35 | 4.50% |
| 2025-08-11 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.92 | 1070357 | 20339.20 | 3.31% |
| 2025-08-08 | 1.85 | 1.88 | 0.01 | 0.53% | 1.83 | 1.91 | 1205937 | 22591.08 | 3.73% |
| 2025-08-07 | 1.81 | 1.87 | 0.07 | 3.89% | 1.80 | 1.96 | 1987146 | 37541.25 | 6.15% |
| 2025-08-06 | 1.83 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 520931 | 9363.08 | 1.61% |
| 2025-08-05 | 1.80 | 1.82 | 0.03 | 1.68% | 1.79 | 1.84 | 582892 | 10652.59 | 1.80% |
| 2025-08-04 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 368890 | 6601.69 | 1.14% |
| 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% |
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。
