| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 17.11 | 16.80 | -0.29 | -1.70% | 16.71 | 17.15 | 41323 | 6969.64 | 0.81% |
| 2025-06-16 | 17.07 | 17.09 | -0.07 | -0.41% | 17.02 | 17.31 | 38869 | 6657.84 | 0.76% |
| 2025-06-13 | 17.95 | 17.16 | -0.66 | -3.70% | 17.00 | 18.12 | 103490 | 18061.44 | 2.02% |
| 2025-06-12 | 17.95 | 17.82 | -0.07 | -0.39% | 17.65 | 17.99 | 51914 | 9260.32 | 1.01% |
| 2025-06-11 | 17.33 | 17.89 | 0.56 | 3.23% | 17.31 | 17.99 | 85688 | 15189.67 | 1.67% |
| 2025-06-10 | 17.69 | 17.33 | -0.34 | -1.92% | 17.18 | 17.76 | 55177 | 9615.45 | 1.08% |
| 2025-06-09 | 18.11 | 17.67 | -0.40 | -2.21% | 17.60 | 18.19 | 66907 | 11960.39 | 1.31% |
| 2025-06-06 | 17.70 | 18.07 | 0.12 | 0.67% | 17.60 | 18.37 | 86128 | 15512.36 | 1.68% |
| 2025-06-05 | 17.31 | 17.95 | 0.63 | 3.64% | 17.04 | 18.17 | 95940 | 17025.60 | 1.87% |
| 2025-06-04 | 17.75 | 17.67 | -0.07 | -0.39% | 17.45 | 17.80 | 51531 | 9069.34 | 1.01% |
| 2025-06-03 | 17.24 | 17.74 | 0.39 | 2.25% | 17.14 | 17.84 | 81253 | 14187.31 | 1.59% |
| 2025-05-30 | 18.38 | 17.35 | -1.16 | -6.27% | 17.28 | 18.38 | 153190 | 26966.81 | 2.99% |
| 2025-05-29 | 18.02 | 18.51 | 0.16 | 0.87% | 17.76 | 18.98 | 216408 | 39489.34 | 4.22% |
| 2025-05-28 | 19.02 | 18.35 | -0.59 | -3.12% | 18.31 | 20.27 | 344053 | 66565.02 | 6.71% |
| 2025-05-27 | 19.17 | 18.94 | -0.25 | -1.30% | 18.76 | 19.94 | 98685 | 18823.76 | 1.93% |
| 2025-05-26 | 19.95 | 19.19 | -1.00 | -4.95% | 18.95 | 19.95 | 163722 | 31468.64 | 3.19% |
| 2025-05-23 | 18.91 | 20.19 | 1.06 | 5.54% | 18.55 | 20.97 | 226181 | 44228.73 | 4.41% |
| 2025-05-22 | 18.55 | 19.13 | 0.72 | 3.91% | 18.55 | 20.20 | 161407 | 31247.88 | 3.15% |
| 2025-05-21 | 17.71 | 18.41 | 0.51 | 2.85% | 17.71 | 19.42 | 116100 | 21513.94 | 2.26% |
| 2025-05-20 | 17.68 | 17.90 | 0.33 | 1.88% | 17.45 | 18.25 | 68734 | 12319.63 | 1.34% |
| 2025-05-19 | 17.79 | 17.57 | -0.15 | -0.85% | 17.41 | 17.95 | 60213 | 10599.96 | 1.17% |
| 2025-05-16 | 16.95 | 17.72 | 0.75 | 4.42% | 16.92 | 17.98 | 85777 | 15060.86 | 1.67% |
| 2025-05-15 | 16.90 | 16.97 | 0.00 | 0.00% | 16.52 | 17.00 | 46524 | 7801.10 | 0.91% |
| 2025-05-14 | 17.10 | 16.97 | -0.13 | -0.76% | 16.87 | 17.16 | 39714 | 6742.41 | 0.77% |
| 2025-05-13 | 17.26 | 17.10 | -0.03 | -0.18% | 17.01 | 17.28 | 32411 | 5556.17 | 0.63% |
| 2025-05-12 | 16.95 | 17.13 | 0.25 | 1.48% | 16.85 | 17.33 | 56946 | 9724.80 | 1.11% |
| 2025-05-09 | 17.40 | 16.88 | -0.30 | -1.75% | 16.80 | 17.58 | 49384 | 8437.16 | 0.96% |
| 2025-05-08 | 16.62 | 17.18 | 0.46 | 2.75% | 16.62 | 17.20 | 52563 | 8959.29 | 1.03% |
| 2025-05-07 | 16.59 | 16.72 | 0.18 | 1.09% | 16.59 | 17.08 | 53777 | 9024.09 | 1.05% |
| 2025-05-06 | 16.30 | 16.54 | 0.33 | 2.04% | 16.19 | 16.57 | 45748 | 7498.85 | 0.89% |
| 2025-04-30 | 16.17 | 16.21 | 0.09 | 0.56% | 16.03 | 16.30 | 31946 | 5170.74 | 0.62% |
| 2025-04-29 | 15.74 | 16.12 | 0.38 | 2.41% | 15.65 | 16.14 | 41604 | 6651.70 | 0.81% |
| 2025-04-28 | 15.93 | 15.74 | -0.19 | -1.19% | 15.58 | 16.00 | 30028 | 4725.75 | 0.59% |
| 2025-04-25 | 15.94 | 15.93 | 0.09 | 0.57% | 15.85 | 16.13 | 30290 | 4843.12 | 0.59% |
| 2025-04-24 | 15.88 | 15.84 | -0.07 | -0.44% | 15.64 | 16.02 | 36612 | 5800.92 | 0.71% |
| 2025-04-23 | 15.42 | 15.91 | 0.61 | 3.99% | 15.37 | 15.98 | 58277 | 9194.70 | 1.14% |
| 2025-04-22 | 15.26 | 15.30 | 0.04 | 0.26% | 15.15 | 15.39 | 24631 | 3763.44 | 0.48% |
| 2025-04-21 | 14.90 | 15.26 | 0.27 | 1.80% | 14.83 | 15.33 | 30230 | 4569.88 | 0.59% |
| 2025-04-18 | 15.09 | 14.99 | -0.17 | -1.12% | 14.96 | 15.46 | 30169 | 4553.08 | 0.59% |
| 2025-04-17 | 14.88 | 15.16 | 0.32 | 2.16% | 14.86 | 15.64 | 61394 | 9427.48 | 1.20% |
| 2025-04-16 | 14.93 | 14.84 | -0.13 | -0.87% | 14.61 | 15.13 | 43324 | 6426.77 | 0.85% |
| 2025-04-15 | 14.93 | 14.97 | 0.15 | 1.01% | 14.80 | 15.13 | 50998 | 7638.72 | 0.99% |
| 2025-04-14 | 14.71 | 14.82 | 0.26 | 1.79% | 14.64 | 15.01 | 53893 | 7988.35 | 1.05% |
| 2025-04-11 | 14.39 | 14.56 | 0.01 | 0.07% | 14.33 | 14.85 | 53152 | 7803.95 | 1.04% |
| 2025-04-10 | 14.60 | 14.55 | 0.10 | 0.69% | 14.33 | 14.91 | 83710 | 12228.68 | 1.63% |
| 2025-04-09 | 14.00 | 14.45 | 0.61 | 4.41% | 13.38 | 14.59 | 93611 | 13300.26 | 1.83% |
| 2025-04-08 | 14.80 | 13.84 | -0.71 | -4.88% | 13.59 | 14.80 | 111956 | 15535.58 | 2.18% |
| 2025-04-07 | 14.95 | 14.55 | -1.62 | -10.02% | 14.55 | 15.15 | 52694 | 7738.94 | 1.03% |
| 2025-04-03 | 16.72 | 16.17 | -0.79 | -4.66% | 16.01 | 16.90 | 88699 | 14561.19 | 1.73% |
| 2025-04-02 | 16.32 | 16.96 | 0.60 | 3.67% | 16.12 | 17.40 | 96665 | 16349.38 | 1.89% |
| 2025-04-01 | 16.60 | 16.36 | -0.23 | -1.39% | 16.24 | 16.69 | 54990 | 9055.89 | 1.07% |
| 2025-03-31 | 17.02 | 16.59 | -0.49 | -2.87% | 16.10 | 17.19 | 95704 | 15808.92 | 1.87% |
| 2025-03-28 | 16.62 | 17.08 | 0.39 | 2.34% | 16.60 | 17.99 | 140302 | 24449.81 | 2.74% |
| 2025-03-27 | 17.18 | 16.69 | -0.55 | -3.19% | 16.66 | 17.18 | 69847 | 11777.24 | 1.36% |
| 2025-03-26 | 16.26 | 17.24 | 0.95 | 5.83% | 16.26 | 17.37 | 113605 | 19302.58 | 2.22% |
| 2025-03-25 | 16.71 | 16.29 | -0.60 | -3.55% | 16.11 | 16.94 | 58932 | 9682.42 | 1.15% |
| 2025-03-24 | 17.00 | 16.89 | -0.06 | -0.35% | 16.31 | 17.15 | 63874 | 10671.28 | 1.25% |
| 2025-03-21 | 17.19 | 16.95 | -0.40 | -2.31% | 16.77 | 17.35 | 75531 | 12808.35 | 1.47% |
| 2025-03-20 | 17.24 | 17.35 | 0.15 | 0.87% | 17.10 | 17.62 | 75573 | 13128.81 | 1.47% |
| 2025-03-19 | 17.22 | 17.20 | -0.02 | -0.12% | 17.00 | 17.37 | 86352 | 14837.65 | 1.68% |
| 2025-03-18 | 16.40 | 17.22 | 0.85 | 5.19% | 16.20 | 17.38 | 118014 | 19962.69 | 2.30% |
| 2025-03-17 | 16.29 | 16.37 | 0.04 | 0.24% | 16.11 | 16.49 | 38814 | 6336.41 | 0.76% |
| 2025-03-14 | 16.08 | 16.33 | 0.17 | 1.05% | 15.86 | 16.47 | 43468 | 7038.18 | 0.85% |
| 2025-03-13 | 16.60 | 16.16 | -0.43 | -2.59% | 15.94 | 16.60 | 50599 | 8176.83 | 0.99% |
| 2025-03-12 | 16.65 | 16.59 | -0.06 | -0.36% | 16.55 | 16.89 | 49612 | 8285.17 | 0.97% |
| 2025-03-11 | 16.44 | 16.65 | 0.02 | 0.12% | 16.32 | 16.74 | 42655 | 7040.15 | 0.83% |
| 2025-03-10 | 16.79 | 16.63 | -0.11 | -0.66% | 16.53 | 16.98 | 59945 | 10013.18 | 1.17% |
| 2025-03-07 | 16.60 | 16.74 | 0.09 | 0.54% | 16.60 | 16.95 | 59217 | 9927.05 | 1.16% |
| 2025-03-06 | 16.60 | 16.65 | 0.15 | 0.91% | 16.50 | 16.92 | 76519 | 12759.41 | 1.49% |
| 2025-03-05 | 16.20 | 16.50 | 0.22 | 1.35% | 16.20 | 17.18 | 99311 | 16540.26 | 1.94% |
| 2025-03-04 | 15.45 | 16.28 | 0.79 | 5.10% | 15.38 | 16.47 | 83585 | 13424.78 | 1.63% |
| 2025-03-03 | 15.82 | 15.49 | -0.33 | -2.09% | 15.39 | 15.99 | 55751 | 8751.04 | 1.09% |
| 2025-02-28 | 16.44 | 15.82 | -0.36 | -2.22% | 15.77 | 16.67 | 65761 | 10544.75 | 1.28% |
| 2025-02-27 | 16.25 | 16.18 | -0.15 | -0.92% | 15.75 | 16.50 | 79516 | 12810.53 | 1.55% |
| 2025-02-26 | 15.99 | 16.33 | 0.35 | 2.19% | 15.99 | 16.89 | 140129 | 23103.98 | 2.73% |
| 2025-02-25 | 14.96 | 15.98 | 0.95 | 6.32% | 14.87 | 16.40 | 128536 | 20327.40 | 2.51% |
| 2025-02-24 | 15.27 | 15.03 | -0.25 | -1.64% | 14.91 | 15.27 | 36208 | 5452.97 | 0.71% |
| 2025-02-21 | 15.28 | 15.28 | 0.00 | 0.00% | 15.20 | 15.42 | 30914 | 4737.27 | 0.60% |
| 2025-02-20 | 15.14 | 15.28 | 0.14 | 0.92% | 15.03 | 15.32 | 23336 | 3545.34 | 0.46% |
| 2025-02-19 | 14.85 | 15.14 | 0.32 | 2.16% | 14.85 | 15.18 | 27105 | 4085.04 | 0.53% |
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。
