| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 15.27 | 14.82 | -0.39 | -2.56% | 14.77 | 15.27 | 39294 | 5892.81 | 0.77% |
| 2025-02-17 | 15.44 | 15.21 | -0.14 | -0.91% | 15.10 | 15.44 | 27217 | 4147.77 | 0.53% |
| 2025-02-14 | 15.17 | 15.35 | 0.08 | 0.52% | 15.17 | 15.54 | 24653 | 3797.38 | 0.48% |
| 2025-02-13 | 15.56 | 15.27 | -0.27 | -1.74% | 15.21 | 15.58 | 29474 | 4524.17 | 0.57% |
| 2025-02-12 | 15.43 | 15.54 | 0.16 | 1.04% | 15.26 | 15.67 | 34110 | 5298.98 | 0.67% |
| 2025-02-11 | 15.42 | 15.38 | -0.02 | -0.13% | 15.19 | 15.43 | 23794 | 3638.33 | 0.46% |
| 2025-02-10 | 15.52 | 15.40 | -0.15 | -0.96% | 15.25 | 15.64 | 33804 | 5196.20 | 0.66% |
| 2025-02-07 | 15.63 | 15.55 | -0.08 | -0.51% | 15.41 | 15.74 | 34835 | 5435.49 | 0.68% |
| 2025-02-06 | 15.13 | 15.63 | 0.49 | 3.24% | 15.01 | 15.63 | 29971 | 4612.60 | 0.58% |
| 2025-02-05 | 15.30 | 15.14 | -0.11 | -0.72% | 15.11 | 15.49 | 21246 | 3236.30 | 0.41% |
| 2025-01-27 | 15.56 | 15.25 | -0.30 | -1.93% | 15.25 | 15.65 | 23996 | 3697.19 | 0.47% |
| 2025-01-24 | 15.19 | 15.55 | 0.34 | 2.24% | 15.11 | 15.57 | 31483 | 4867.02 | 0.61% |
| 2025-01-23 | 15.25 | 15.21 | 0.03 | 0.20% | 15.11 | 15.42 | 37151 | 5672.87 | 0.72% |
| 2025-01-22 | 15.43 | 15.18 | -0.28 | -1.81% | 15.09 | 15.47 | 23724 | 3613.12 | 0.46% |
| 2025-01-21 | 15.50 | 15.46 | -0.04 | -0.26% | 15.26 | 15.59 | 26868 | 4137.65 | 0.52% |
| 2025-01-20 | 15.63 | 15.50 | -0.08 | -0.51% | 15.41 | 15.73 | 38068 | 5911.98 | 0.74% |
| 2025-01-17 | 15.37 | 15.58 | 0.20 | 1.30% | 15.28 | 15.68 | 57736 | 8954.22 | 1.13% |
| 2025-01-16 | 14.46 | 15.38 | 0.99 | 6.88% | 14.45 | 15.48 | 102723 | 15502.96 | 2.00% |
| 2025-01-15 | 14.69 | 14.39 | -0.29 | -1.98% | 14.38 | 14.73 | 28592 | 4143.93 | 0.56% |
| 2025-01-14 | 13.92 | 14.68 | 0.75 | 5.38% | 13.92 | 14.72 | 47408 | 6862.72 | 0.92% |
| 2025-01-13 | 13.82 | 13.93 | -0.01 | -0.07% | 13.68 | 14.09 | 23581 | 3269.48 | 0.46% |
| 2025-01-10 | 14.30 | 13.94 | -0.18 | -1.27% | 13.93 | 14.39 | 26535 | 3751.79 | 0.52% |
| 2025-01-09 | 14.36 | 14.12 | -0.27 | -1.88% | 14.06 | 14.47 | 27681 | 3933.77 | 0.54% |
| 2025-01-08 | 14.61 | 14.39 | -0.27 | -1.84% | 14.04 | 14.62 | 42549 | 6082.28 | 0.83% |
| 2025-01-07 | 14.18 | 14.66 | 0.48 | 3.39% | 14.06 | 14.69 | 45486 | 6565.53 | 0.89% |
| 2025-01-06 | 13.88 | 14.18 | 0.30 | 2.16% | 13.65 | 14.37 | 44364 | 6256.31 | 0.87% |
| 2025-01-03 | 14.42 | 13.88 | -0.53 | -3.68% | 13.80 | 14.63 | 55378 | 7850.10 | 1.08% |
| 2025-01-02 | 14.98 | 14.41 | -0.57 | -3.81% | 14.25 | 15.09 | 51096 | 7501.45 | 1.00% |
| 2024-12-31 | 15.67 | 14.98 | -0.68 | -4.34% | 14.97 | 15.73 | 59810 | 9146.75 | 1.17% |
| 2024-12-30 | 15.96 | 15.66 | -0.34 | -2.13% | 15.63 | 16.15 | 44543 | 7071.19 | 0.87% |
| 2024-12-27 | 15.96 | 16.00 | 0.12 | 0.76% | 15.83 | 16.16 | 41580 | 6659.17 | 0.81% |
| 2024-12-26 | 15.47 | 15.88 | 0.38 | 2.45% | 15.27 | 16.08 | 59724 | 9490.26 | 1.17% |
| 2024-12-25 | 15.74 | 15.50 | -0.24 | -1.52% | 15.21 | 15.75 | 31845 | 4924.06 | 0.62% |
| 2024-12-24 | 15.35 | 15.74 | 0.44 | 2.88% | 15.35 | 15.80 | 39293 | 6162.37 | 0.77% |
| 2024-12-23 | 15.82 | 15.30 | -0.53 | -3.35% | 15.27 | 15.93 | 46462 | 7258.45 | 0.91% |
| 2024-12-20 | 15.65 | 15.83 | 0.17 | 1.09% | 15.63 | 16.17 | 62303 | 9940.40 | 1.22% |
| 2024-12-19 | 15.38 | 15.66 | 0.18 | 1.16% | 15.27 | 15.82 | 42367 | 6598.88 | 0.83% |
| 2024-12-18 | 15.43 | 15.48 | 0.08 | 0.52% | 15.38 | 15.63 | 26385 | 4094.85 | 0.51% |
| 2024-12-17 | 15.73 | 15.40 | -0.33 | -2.10% | 15.34 | 15.86 | 37404 | 5804.17 | 0.73% |
| 2024-12-16 | 15.79 | 15.73 | 0.00 | 0.00% | 15.64 | 16.10 | 35733 | 5634.05 | 0.70% |
| 2024-12-13 | 15.87 | 15.73 | -0.21 | -1.32% | 15.57 | 15.93 | 51866 | 8159.12 | 1.01% |
| 2024-12-12 | 15.88 | 15.94 | 0.06 | 0.38% | 15.68 | 15.95 | 40490 | 6412.54 | 0.79% |
| 2024-12-11 | 15.80 | 15.88 | 0.10 | 0.63% | 15.72 | 15.92 | 35367 | 5595.41 | 0.69% |
| 2024-12-10 | 16.12 | 15.78 | -0.08 | -0.50% | 15.76 | 16.25 | 52002 | 8320.47 | 1.01% |
| 2024-12-09 | 15.95 | 15.86 | -0.09 | -0.56% | 15.72 | 16.03 | 44374 | 7036.85 | 0.87% |
| 2024-12-06 | 16.07 | 15.95 | -0.18 | -1.12% | 15.83 | 16.08 | 50383 | 8035.69 | 0.98% |
| 2024-12-05 | 16.05 | 16.13 | 0.09 | 0.56% | 15.80 | 16.13 | 55754 | 8917.72 | 1.09% |
| 2024-12-04 | 16.16 | 16.04 | -0.30 | -1.84% | 15.91 | 16.47 | 87551 | 14149.39 | 1.71% |
| 2024-12-03 | 15.94 | 16.34 | 0.36 | 2.25% | 15.83 | 16.49 | 122780 | 19958.13 | 2.40% |
| 2024-12-02 | 15.90 | 15.98 | 0.28 | 1.78% | 15.79 | 16.24 | 114896 | 18340.75 | 2.24% |
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。
