| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.17 | 20.23 | 0.65 | 3.32% | 19.78 | 20.25 | 38251 | 7658.01 | 0.75% |
| 2026-03-23 | 20.67 | 19.58 | -1.32 | -6.32% | 19.38 | 20.89 | 59517 | 11920.47 | 1.17% |
| 2026-03-20 | 21.39 | 20.90 | -0.50 | -2.34% | 20.90 | 21.55 | 22923 | 4867.31 | 0.45% |
| 2026-03-19 | 21.70 | 21.40 | -0.47 | -2.15% | 21.19 | 21.70 | 21986 | 4713.34 | 0.43% |
| 2026-03-18 | 21.84 | 21.87 | 0.06 | 0.28% | 21.61 | 22.05 | 21585 | 4711.70 | 0.42% |
| 2026-03-17 | 22.28 | 21.81 | -0.45 | -2.02% | 21.77 | 22.39 | 24938 | 5502.84 | 0.49% |
| 2026-03-16 | 22.71 | 22.26 | -0.55 | -2.41% | 22.15 | 22.85 | 35112 | 7864.96 | 0.69% |
| 2026-03-13 | 23.16 | 22.81 | -0.33 | -1.43% | 22.74 | 23.44 | 28703 | 6640.45 | 0.56% |
| 2026-03-12 | 22.89 | 23.14 | 0.24 | 1.05% | 22.50 | 23.36 | 34864 | 8017.28 | 0.69% |
| 2026-03-11 | 22.98 | 22.90 | -0.08 | -0.35% | 22.80 | 23.07 | 22403 | 5133.30 | 0.44% |
| 2026-03-10 | 22.82 | 22.98 | 0.40 | 1.77% | 22.80 | 23.24 | 27999 | 6445.58 | 0.55% |
| 2026-03-09 | 22.80 | 22.58 | -0.29 | -1.27% | 21.87 | 22.80 | 42357 | 9432.11 | 0.83% |
| 2026-03-06 | 22.39 | 22.87 | 0.48 | 2.14% | 22.39 | 23.12 | 27366 | 6250.87 | 0.54% |
| 2026-03-05 | 22.36 | 22.39 | 0.39 | 1.77% | 22.19 | 22.75 | 32778 | 7361.29 | 0.64% |
| 2026-03-04 | 22.64 | 22.00 | -0.66 | -2.91% | 22.00 | 22.74 | 39173 | 8734.13 | 0.77% |
| 2026-03-03 | 23.02 | 22.66 | -0.48 | -2.07% | 22.66 | 23.44 | 44462 | 10231.59 | 0.87% |
| 2026-03-02 | 24.25 | 23.14 | -1.36 | -5.55% | 22.81 | 24.25 | 84429 | 19675.79 | 1.66% |
| 2026-02-27 | 24.83 | 24.50 | -0.33 | -1.33% | 24.48 | 25.05 | 34646 | 8549.18 | 0.68% |
| 2026-02-26 | 24.70 | 24.83 | 0.18 | 0.73% | 24.36 | 24.90 | 36616 | 9028.71 | 0.72% |
| 2026-02-25 | 24.90 | 24.65 | -0.18 | -0.72% | 24.65 | 25.03 | 31827 | 7904.10 | 0.63% |
| 2026-02-24 | 25.10 | 24.83 | 0.13 | 0.53% | 24.40 | 25.10 | 32927 | 8173.87 | 0.65% |
| 2026-02-13 | 24.88 | 24.70 | -0.11 | -0.44% | 24.70 | 25.27 | 32497 | 8116.46 | 0.64% |
| 2026-02-12 | 25.08 | 24.81 | -0.27 | -1.08% | 24.78 | 25.30 | 37657 | 9400.65 | 0.74% |
| 2026-02-11 | 25.13 | 25.08 | 0.03 | 0.12% | 24.86 | 25.65 | 35758 | 9031.57 | 0.70% |
| 2026-02-10 | 25.33 | 25.05 | -0.29 | -1.14% | 24.86 | 25.58 | 36630 | 9197.88 | 0.72% |
| 2026-02-09 | 25.85 | 25.34 | -0.41 | -1.59% | 25.21 | 26.20 | 42941 | 10937.99 | 0.84% |
| 2026-02-06 | 25.57 | 25.75 | 0.10 | 0.39% | 25.42 | 26.43 | 53743 | 13902.92 | 1.06% |
| 2026-02-05 | 25.09 | 25.65 | 0.59 | 2.35% | 24.94 | 25.95 | 57623 | 14679.46 | 1.12% |
| 2026-02-04 | 25.06 | 25.06 | -0.14 | -0.56% | 24.75 | 25.26 | 34170 | 8536.64 | 0.67% |
| 2026-02-03 | 24.30 | 25.20 | 1.09 | 4.52% | 24.09 | 25.23 | 53879 | 13348.85 | 1.05% |
| 2026-02-02 | 24.75 | 24.11 | -0.72 | -2.90% | 24.08 | 25.03 | 41325 | 10120.96 | 0.81% |
| 2026-01-30 | 24.51 | 24.83 | 0.23 | 0.93% | 24.06 | 24.96 | 44498 | 10934.21 | 0.87% |
| 2026-01-29 | 25.27 | 24.60 | -0.83 | -3.26% | 24.45 | 25.51 | 51046 | 12712.72 | 1.00% |
| 2026-01-28 | 26.14 | 25.43 | -0.81 | -3.09% | 25.33 | 26.53 | 47719 | 12272.89 | 0.93% |
| 2026-01-27 | 25.80 | 26.24 | 0.44 | 1.71% | 25.01 | 26.43 | 62655 | 16176.17 | 1.22% |
| 2026-01-26 | 27.15 | 25.80 | -1.17 | -4.34% | 25.20 | 27.30 | 92726 | 24024.16 | 1.81% |
| 2026-01-23 | 25.77 | 26.97 | 1.20 | 4.66% | 25.65 | 27.31 | 96778 | 25768.70 | 1.89% |
| 2026-01-22 | 26.20 | 25.77 | -0.62 | -2.35% | 25.73 | 26.36 | 60587 | 15708.13 | 1.18% |
| 2026-01-21 | 25.05 | 26.39 | 1.14 | 4.51% | 24.92 | 27.19 | 115116 | 29963.75 | 2.25% |
| 2026-01-20 | 24.35 | 25.25 | 0.62 | 2.52% | 24.18 | 25.56 | 85052 | 21154.08 | 1.66% |
| 2026-01-19 | 25.33 | 24.63 | -0.56 | -2.22% | 24.50 | 25.45 | 82657 | 20631.72 | 1.61% |
| 2026-01-16 | 24.67 | 25.19 | 1.09 | 4.52% | 24.42 | 25.43 | 87078 | 21766.83 | 1.70% |
| 2026-01-15 | 24.25 | 24.10 | -0.32 | -1.31% | 23.85 | 24.39 | 46551 | 11186.22 | 0.91% |
| 2026-01-14 | 25.27 | 24.42 | -0.85 | -3.36% | 24.05 | 25.48 | 81987 | 20304.73 | 1.60% |
| 2026-01-13 | 25.90 | 25.27 | -0.88 | -3.37% | 25.22 | 26.20 | 75315 | 19276.19 | 1.47% |
| 2026-01-12 | 26.11 | 26.15 | 0.30 | 1.16% | 25.15 | 26.60 | 129106 | 33330.40 | 2.52% |
| 2026-01-09 | 24.09 | 25.85 | 1.85 | 7.71% | 23.93 | 26.12 | 114289 | 28713.16 | 2.23% |
| 2026-01-08 | 23.64 | 24.00 | 0.15 | 0.63% | 23.64 | 24.53 | 43205 | 10376.78 | 0.84% |
| 2026-01-07 | 24.00 | 23.85 | -0.15 | -0.63% | 23.61 | 24.09 | 39104 | 9323.52 | 0.76% |
| 2026-01-06 | 24.00 | 24.00 | -0.04 | -0.17% | 23.82 | 24.28 | 41084 | 9864.75 | 0.80% |
| 2026-01-05 | 24.40 | 24.04 | -0.63 | -2.55% | 23.90 | 24.49 | 58535 | 14112.79 | 1.14% |
| 2025-12-31 | 24.75 | 24.67 | 0.15 | 0.61% | 24.21 | 25.20 | 71756 | 17725.88 | 1.40% |
| 2025-12-30 | 24.59 | 24.52 | -0.07 | -0.28% | 23.93 | 24.72 | 72006 | 17542.35 | 1.40% |
| 2025-12-29 | 23.83 | 24.59 | 0.85 | 3.58% | 23.32 | 24.80 | 109263 | 26351.53 | 2.13% |
| 2025-12-26 | 23.32 | 23.74 | 0.56 | 2.42% | 23.18 | 25.30 | 99535 | 24016.96 | 1.94% |
| 2025-12-25 | 21.88 | 23.18 | 1.30 | 5.94% | 21.82 | 23.80 | 75048 | 17182.98 | 1.46% |
| 2025-12-24 | 21.84 | 21.88 | 0.13 | 0.60% | 21.76 | 22.13 | 26485 | 5789.79 | 0.52% |
| 2025-12-23 | 22.13 | 21.75 | -0.42 | -1.89% | 21.70 | 22.29 | 22416 | 4906.59 | 0.44% |
| 2025-12-22 | 22.21 | 22.17 | -0.04 | -0.18% | 22.11 | 22.56 | 28298 | 6320.07 | 0.55% |
| 2025-12-19 | 21.79 | 22.21 | 0.43 | 1.97% | 21.79 | 22.69 | 39433 | 8814.35 | 0.77% |
| 2025-12-18 | 21.31 | 21.78 | 0.40 | 1.87% | 21.21 | 22.04 | 31193 | 6803.29 | 0.61% |
| 2025-12-17 | 21.07 | 21.38 | 0.13 | 0.61% | 21.00 | 21.49 | 18918 | 4024.05 | 0.37% |
| 2025-12-16 | 21.41 | 21.25 | -0.10 | -0.47% | 21.03 | 21.66 | 24840 | 5291.25 | 0.48% |
| 2025-12-15 | 21.46 | 21.35 | -0.12 | -0.56% | 21.05 | 21.56 | 26752 | 5698.21 | 0.52% |
| 2025-12-12 | 21.88 | 21.47 | -0.15 | -0.69% | 21.37 | 21.88 | 36234 | 7794.80 | 0.71% |
| 2025-12-11 | 21.99 | 21.62 | -0.44 | -1.99% | 21.62 | 22.20 | 20383 | 4444.91 | 0.40% |
| 2025-12-10 | 21.70 | 22.06 | 0.32 | 1.47% | 21.60 | 22.22 | 28153 | 6192.90 | 0.55% |
| 2025-12-09 | 21.84 | 21.74 | -0.15 | -0.69% | 21.72 | 22.25 | 30256 | 6639.69 | 0.59% |
| 2025-12-08 | 22.17 | 21.89 | -0.24 | -1.08% | 21.73 | 22.46 | 35392 | 7769.31 | 0.69% |
| 2025-12-05 | 22.10 | 22.13 | 0.09 | 0.41% | 21.70 | 22.30 | 26669 | 5866.20 | 0.52% |
| 2025-12-04 | 21.85 | 22.04 | 0.32 | 1.47% | 21.73 | 22.32 | 26126 | 5751.32 | 0.51% |
| 2025-12-03 | 22.20 | 21.72 | -0.33 | -1.50% | 21.65 | 22.20 | 25602 | 5580.43 | 0.50% |
| 2025-12-02 | 22.47 | 22.05 | -0.42 | -1.87% | 21.98 | 22.52 | 25276 | 5597.67 | 0.49% |
| 2025-12-01 | 22.53 | 22.47 | -0.18 | -0.79% | 22.32 | 22.72 | 25902 | 5817.74 | 0.51% |
| 2025-11-28 | 22.24 | 22.65 | 0.44 | 1.98% | 22.07 | 22.66 | 33863 | 7597.05 | 0.66% |
| 2025-11-27 | 22.48 | 22.21 | -0.09 | -0.40% | 21.84 | 22.80 | 41846 | 9393.14 | 0.82% |
| 2025-11-26 | 22.20 | 22.30 | 0.24 | 1.09% | 21.91 | 22.88 | 68393 | 15304.35 | 1.33% |
| 2025-11-25 | 21.25 | 22.06 | 0.96 | 4.55% | 21.10 | 22.96 | 100912 | 22506.57 | 1.97% |
| 2025-11-24 | 20.78 | 21.10 | 0.45 | 2.18% | 20.46 | 21.28 | 34416 | 7212.97 | 0.67% |
| 2025-11-21 | 21.19 | 20.65 | -0.46 | -2.18% | 20.60 | 21.24 | 39535 | 8237.07 | 0.77% |
亚普股份(603013)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。
