| 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 | 23.37 | 23.77 | 0.42 | 1.80% | 23.37 | 23.89 | 39115 | 9286.52 | 0.76% |
| 2025-10-24 | 23.23 | 23.35 | 0.13 | 0.56% | 23.14 | 23.47 | 39313 | 9161.56 | 0.77% |
| 2025-10-23 | 23.14 | 23.22 | 0.08 | 0.35% | 22.45 | 23.44 | 36784 | 8480.41 | 0.72% |
| 2025-10-22 | 23.35 | 23.14 | -0.34 | -1.45% | 23.09 | 23.82 | 31472 | 7351.78 | 0.61% |
| 2025-10-21 | 23.61 | 23.48 | 0.01 | 0.04% | 23.22 | 23.65 | 27181 | 6379.55 | 0.53% |
| 2025-10-20 | 23.28 | 23.47 | 0.42 | 1.82% | 23.22 | 23.77 | 43082 | 10116.37 | 0.84% |
| 2025-10-17 | 23.98 | 23.05 | -0.66 | -2.78% | 22.94 | 23.98 | 54522 | 12768.05 | 1.06% |
| 2025-10-16 | 23.89 | 23.71 | -0.28 | -1.17% | 23.54 | 24.05 | 31354 | 7434.57 | 0.61% |
| 2025-10-15 | 23.16 | 23.99 | 0.89 | 3.85% | 23.14 | 24.05 | 49879 | 11853.40 | 0.97% |
| 2025-10-14 | 23.96 | 23.10 | -0.61 | -2.57% | 23.01 | 24.05 | 43251 | 10135.44 | 0.84% |
| 2025-10-13 | 23.60 | 23.76 | -0.98 | -3.96% | 23.25 | 24.33 | 57777 | 13745.85 | 1.13% |
| 2025-10-10 | 25.00 | 24.74 | -0.26 | -1.04% | 24.61 | 25.59 | 50434 | 12616.53 | 0.98% |
| 2025-10-09 | 26.16 | 25.00 | -1.00 | -3.85% | 24.93 | 26.16 | 69942 | 17779.20 | 1.36% |
| 2025-09-30 | 26.48 | 26.00 | -0.55 | -2.07% | 25.91 | 26.62 | 42833 | 11195.95 | 0.84% |
| 2025-09-29 | 26.40 | 26.55 | 0.15 | 0.57% | 26.28 | 26.92 | 40575 | 10785.84 | 0.79% |
| 2025-09-26 | 27.30 | 26.40 | -0.67 | -2.48% | 26.36 | 27.32 | 45563 | 12202.45 | 0.89% |
| 2025-09-25 | 27.31 | 27.07 | -0.42 | -1.53% | 26.95 | 27.67 | 49796 | 13594.30 | 0.97% |
| 2025-09-24 | 27.50 | 27.49 | -0.57 | -2.03% | 26.87 | 27.98 | 74589 | 20359.62 | 1.46% |
| 2025-09-23 | 28.50 | 28.06 | -0.43 | -1.51% | 27.43 | 28.99 | 81422 | 22885.60 | 1.59% |
| 2025-09-22 | 28.03 | 28.49 | 0.92 | 3.34% | 27.85 | 29.16 | 117258 | 33338.93 | 2.29% |
| 2025-09-19 | 29.44 | 27.57 | -1.43 | -4.93% | 27.32 | 29.80 | 167457 | 47054.54 | 3.27% |
| 2025-09-18 | 29.83 | 29.00 | 1.46 | 5.30% | 28.33 | 30.29 | 216367 | 63713.22 | 4.22% |
| 2025-09-17 | 25.36 | 27.54 | 2.50 | 9.98% | 25.22 | 27.54 | 101052 | 26703.74 | 1.97% |
| 2025-09-16 | 24.02 | 25.04 | 1.20 | 5.03% | 23.71 | 25.38 | 84647 | 20773.15 | 1.65% |
| 2025-09-15 | 24.58 | 23.84 | -0.66 | -2.69% | 23.78 | 24.89 | 66119 | 16058.97 | 1.29% |
| 2025-09-12 | 26.00 | 24.50 | -1.46 | -5.62% | 24.45 | 26.00 | 87681 | 21918.65 | 1.71% |
| 2025-09-11 | 25.23 | 25.96 | 0.50 | 1.96% | 25.12 | 26.08 | 57943 | 14904.63 | 1.13% |
| 2025-09-10 | 25.60 | 25.46 | -0.19 | -0.74% | 24.95 | 26.10 | 57895 | 14776.21 | 1.13% |
| 2025-09-09 | 25.41 | 25.65 | -0.18 | -0.70% | 25.28 | 26.28 | 70530 | 18179.29 | 1.38% |
| 2025-09-08 | 24.63 | 25.83 | 1.20 | 4.87% | 24.25 | 26.26 | 106493 | 26957.49 | 2.08% |
| 2025-09-05 | 23.31 | 24.63 | 1.28 | 5.48% | 23.07 | 25.25 | 118353 | 28806.42 | 2.31% |
| 2025-09-04 | 24.33 | 23.35 | -0.75 | -3.11% | 22.91 | 24.33 | 65345 | 15388.00 | 1.27% |
| 2025-09-03 | 24.45 | 24.10 | 0.01 | 0.04% | 24.00 | 25.07 | 65580 | 16051.65 | 1.28% |
| 2025-09-02 | 25.31 | 24.09 | -1.49 | -5.82% | 23.60 | 25.47 | 90052 | 21845.88 | 1.76% |
| 2025-09-01 | 24.40 | 25.58 | 1.16 | 4.75% | 24.17 | 25.73 | 110602 | 27756.20 | 2.16% |
| 2025-08-29 | 23.85 | 24.42 | 0.83 | 3.52% | 23.61 | 24.66 | 111230 | 26952.90 | 2.17% |
| 2025-08-28 | 24.06 | 23.59 | 0.03 | 0.13% | 22.72 | 24.25 | 87487 | 20453.82 | 1.71% |
| 2025-08-27 | 23.19 | 23.56 | 0.35 | 1.51% | 23.19 | 24.00 | 84212 | 19946.30 | 1.64% |
| 2025-08-26 | 24.09 | 23.21 | -1.31 | -5.34% | 23.17 | 24.21 | 106158 | 24983.85 | 2.07% |
| 2025-08-25 | 23.75 | 24.52 | 1.07 | 4.56% | 23.50 | 24.97 | 112986 | 27331.41 | 2.20% |
| 2025-08-22 | 23.80 | 23.45 | -0.54 | -2.25% | 23.10 | 24.20 | 92776 | 21796.98 | 1.81% |
| 2025-08-21 | 24.40 | 23.99 | 0.06 | 0.25% | 23.47 | 24.76 | 145199 | 34974.43 | 2.83% |
| 2025-08-20 | 21.82 | 23.93 | 2.18 | 10.02% | 21.77 | 23.93 | 147487 | 33656.57 | 2.88% |
| 2025-08-19 | 21.32 | 21.75 | 0.25 | 1.16% | 20.81 | 22.13 | 90074 | 19412.93 | 1.76% |
| 2025-08-18 | 21.31 | 21.50 | 0.24 | 1.13% | 20.62 | 21.68 | 88486 | 18674.74 | 1.73% |
| 2025-08-15 | 21.19 | 21.26 | -0.05 | -0.23% | 21.19 | 21.63 | 62177 | 13285.65 | 1.21% |
| 2025-08-14 | 21.44 | 21.31 | -0.09 | -0.42% | 20.96 | 21.66 | 72588 | 15472.52 | 1.42% |
| 2025-08-13 | 20.98 | 21.40 | 0.40 | 1.90% | 20.93 | 21.59 | 49602 | 10542.68 | 0.97% |
| 2025-08-12 | 21.00 | 21.00 | -0.11 | -0.52% | 20.87 | 21.38 | 37915 | 7969.09 | 0.74% |
| 2025-08-11 | 21.25 | 21.11 | -0.14 | -0.66% | 21.08 | 21.54 | 42440 | 9009.88 | 0.83% |
| 2025-08-08 | 21.26 | 21.25 | -0.07 | -0.33% | 20.92 | 21.46 | 51674 | 10948.94 | 1.01% |
| 2025-08-07 | 21.93 | 21.32 | -0.05 | -0.23% | 21.31 | 22.57 | 116416 | 25414.22 | 2.27% |
| 2025-08-06 | 20.79 | 21.37 | 0.59 | 2.84% | 20.66 | 21.50 | 62166 | 13108.92 | 1.21% |
| 2025-08-05 | 20.71 | 20.78 | 0.07 | 0.34% | 20.47 | 21.15 | 58565 | 12169.45 | 1.14% |
| 2025-08-04 | 19.99 | 20.71 | 0.68 | 3.39% | 19.91 | 20.93 | 86209 | 17664.51 | 1.68% |
| 2025-08-01 | 20.27 | 20.03 | -0.25 | -1.23% | 19.98 | 20.38 | 40003 | 8060.15 | 0.78% |
| 2025-07-31 | 20.78 | 20.28 | -0.50 | -2.41% | 20.09 | 20.91 | 61836 | 12627.40 | 1.21% |
| 2025-07-30 | 21.26 | 20.78 | -0.45 | -2.12% | 20.62 | 21.38 | 62844 | 13155.18 | 1.23% |
| 2025-07-29 | 22.00 | 21.23 | -0.86 | -3.89% | 21.00 | 22.19 | 97722 | 20790.43 | 1.91% |
| 2025-07-28 | 22.11 | 22.09 | 0.17 | 0.78% | 21.95 | 22.69 | 60628 | 13469.90 | 1.18% |
| 2025-07-25 | 22.32 | 21.92 | -0.48 | -2.14% | 21.80 | 22.55 | 48956 | 10772.46 | 0.96% |
| 2025-07-24 | 22.09 | 22.40 | 0.35 | 1.59% | 22.02 | 22.97 | 74456 | 16667.52 | 1.45% |
| 2025-07-23 | 21.89 | 22.05 | 0.16 | 0.73% | 21.57 | 22.58 | 67297 | 14927.07 | 1.31% |
| 2025-07-22 | 22.10 | 21.89 | -0.56 | -2.49% | 21.80 | 22.69 | 91142 | 20197.64 | 1.78% |
| 2025-07-21 | 22.00 | 22.45 | 0.07 | 0.31% | 21.89 | 22.99 | 100707 | 22648.64 | 1.96% |
| 2025-07-18 | 22.73 | 22.38 | -0.43 | -1.89% | 22.02 | 22.97 | 135816 | 30384.47 | 2.65% |
| 2025-07-17 | 22.41 | 22.81 | 0.69 | 3.12% | 22.00 | 23.78 | 218285 | 50488.18 | 4.26% |
| 2025-07-16 | 22.00 | 22.12 | 0.28 | 1.28% | 21.02 | 22.46 | 224456 | 48544.32 | 4.38% |
| 2025-07-15 | 21.76 | 21.84 | 0.76 | 3.61% | 21.67 | 23.19 | 325100 | 73363.06 | 6.34% |
| 2025-07-14 | 19.30 | 21.08 | 1.92 | 10.02% | 19.15 | 21.08 | 110494 | 22395.56 | 2.16% |
| 2025-07-11 | 19.54 | 19.16 | -0.60 | -3.04% | 19.01 | 19.82 | 75186 | 14499.98 | 1.47% |
| 2025-07-10 | 18.90 | 19.76 | 0.96 | 5.11% | 18.36 | 20.18 | 119198 | 22998.41 | 2.33% |
| 2025-07-09 | 18.78 | 18.80 | 0.02 | 0.11% | 18.75 | 19.24 | 62467 | 11837.29 | 1.22% |
| 2025-07-08 | 18.55 | 18.78 | 0.26 | 1.40% | 18.35 | 18.86 | 68071 | 12710.77 | 1.33% |
| 2025-07-07 | 17.62 | 18.52 | 0.78 | 4.40% | 17.62 | 18.76 | 89569 | 16463.85 | 1.75% |
| 2025-07-04 | 17.64 | 17.74 | 0.18 | 1.03% | 17.41 | 18.09 | 66254 | 11743.39 | 1.29% |
| 2025-07-03 | 17.06 | 17.56 | 0.50 | 2.93% | 17.02 | 17.78 | 65178 | 11362.39 | 1.27% |
| 2025-07-02 | 17.20 | 17.06 | -0.23 | -1.33% | 16.91 | 17.44 | 39474 | 6778.32 | 0.77% |
| 2025-07-01 | 17.28 | 17.29 | 0.01 | 0.06% | 17.07 | 17.50 | 44519 | 7676.64 | 0.87% |
| 2025-06-30 | 16.57 | 17.28 | 0.72 | 4.35% | 16.43 | 17.33 | 68770 | 11688.06 | 1.34% |
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。
