| 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 | 3.52 | 3.75 | 0.34 | 9.97% | 3.48 | 3.75 | 115511 | 4252.65 | 2.03% |
| 2025-03-31 | 3.58 | 3.41 | -0.12 | -3.40% | 3.38 | 3.61 | 177964 | 6115.58 | 3.12% |
| 2025-03-28 | 3.74 | 3.53 | -0.24 | -6.37% | 3.53 | 3.77 | 264505 | 9597.75 | 4.64% |
| 2025-03-27 | 3.83 | 3.77 | -0.04 | -1.05% | 3.75 | 3.96 | 354434 | 13608.55 | 6.22% |
| 2025-03-26 | 3.69 | 3.81 | 0.07 | 1.87% | 3.65 | 3.92 | 537172 | 20452.33 | 9.42% |
| 2025-03-25 | 3.44 | 3.74 | 0.34 | 10.00% | 3.38 | 3.74 | 397391 | 14646.35 | 6.97% |
| 2025-03-24 | 3.59 | 3.40 | -0.19 | -5.29% | 3.38 | 3.60 | 127966 | 4441.23 | 2.24% |
| 2025-03-21 | 3.65 | 3.59 | -0.07 | -1.91% | 3.58 | 3.68 | 93707 | 3389.85 | 1.64% |
| 2025-03-20 | 3.68 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 58901 | 2168.71 | 1.03% |
| 2025-03-19 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.72 | 72663 | 2677.19 | 1.27% |
| 2025-03-18 | 3.71 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 76050 | 2807.19 | 1.33% |
| 2025-03-17 | 3.65 | 3.70 | 0.07 | 1.93% | 3.65 | 3.72 | 130325 | 4807.52 | 2.29% |
| 2025-03-14 | 3.60 | 3.63 | 0.05 | 1.40% | 3.54 | 3.64 | 71263 | 2567.71 | 1.25% |
| 2025-03-13 | 3.60 | 3.58 | -0.03 | -0.83% | 3.53 | 3.64 | 73075 | 2617.01 | 1.28% |
| 2025-03-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 56233 | 2037.42 | 0.99% |
| 2025-03-11 | 3.60 | 3.65 | 0.03 | 0.83% | 3.55 | 3.66 | 74964 | 2713.62 | 1.31% |
| 2025-03-10 | 3.57 | 3.62 | 0.07 | 1.97% | 3.54 | 3.71 | 82794 | 3016.78 | 1.45% |
| 2025-03-07 | 3.60 | 3.55 | -0.04 | -1.11% | 3.55 | 3.62 | 56115 | 2009.38 | 0.98% |
| 2025-03-06 | 3.54 | 3.59 | 0.05 | 1.41% | 3.50 | 3.61 | 73853 | 2638.03 | 1.30% |
| 2025-03-05 | 3.65 | 3.54 | -0.09 | -2.48% | 3.48 | 3.65 | 116702 | 4118.28 | 2.05% |
| 2025-03-04 | 3.66 | 3.63 | -0.02 | -0.55% | 3.59 | 3.67 | 69633 | 2523.64 | 1.22% |
| 2025-03-03 | 3.68 | 3.65 | 0.00 | 0.00% | 3.63 | 3.72 | 86484 | 3175.66 | 1.52% |
| 2025-02-28 | 3.75 | 3.65 | -0.10 | -2.67% | 3.65 | 3.77 | 86563 | 3209.16 | 1.52% |
| 2025-02-27 | 3.76 | 3.75 | 0.00 | 0.00% | 3.68 | 3.78 | 98813 | 3691.60 | 1.73% |
| 2025-02-26 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.77 | 96744 | 3624.71 | 1.70% |
| 2025-02-25 | 3.70 | 3.70 | -0.01 | -0.27% | 3.64 | 3.75 | 84643 | 3131.19 | 1.48% |
| 2025-02-24 | 3.65 | 3.71 | 0.09 | 2.49% | 3.60 | 3.79 | 160806 | 5984.47 | 2.82% |
| 2025-02-21 | 3.65 | 3.62 | -0.02 | -0.55% | 3.56 | 3.66 | 83221 | 2994.07 | 1.46% |
| 2025-02-20 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.68 | 63094 | 2295.39 | 1.11% |
| 2025-02-19 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 77508 | 2812.27 | 1.36% |
| 2025-02-18 | 3.76 | 3.63 | -0.13 | -3.46% | 3.63 | 3.79 | 104361 | 3858.83 | 1.83% |
| 2025-02-17 | 3.68 | 3.76 | 0.07 | 1.90% | 3.67 | 3.79 | 130118 | 4862.52 | 2.28% |
| 2025-02-14 | 3.75 | 3.69 | -0.06 | -1.60% | 3.67 | 3.78 | 90116 | 3339.83 | 1.58% |
| 2025-02-13 | 3.71 | 3.75 | 0.03 | 0.81% | 3.70 | 3.91 | 156320 | 5921.23 | 2.74% |
| 2025-02-12 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 87091 | 3233.97 | 1.53% |
| 2025-02-11 | 3.76 | 3.70 | -0.06 | -1.60% | 3.67 | 3.78 | 97075 | 3595.22 | 1.70% |
| 2025-02-10 | 3.73 | 3.76 | 0.06 | 1.62% | 3.68 | 3.76 | 148016 | 5522.51 | 2.60% |
| 2025-02-07 | 3.67 | 3.70 | 0.01 | 0.27% | 3.64 | 3.73 | 155103 | 5740.09 | 2.72% |
| 2025-02-06 | 3.63 | 3.69 | 0.05 | 1.37% | 3.56 | 3.70 | 136756 | 4974.55 | 2.40% |
| 2025-02-05 | 3.58 | 3.64 | 0.07 | 1.96% | 3.55 | 3.64 | 100040 | 3616.21 | 1.75% |
| 2025-01-27 | 3.61 | 3.57 | -0.09 | -2.46% | 3.56 | 3.71 | 107484 | 3885.42 | 1.89% |
| 2025-01-24 | 3.63 | 3.66 | 0.01 | 0.27% | 3.59 | 3.68 | 137624 | 5007.46 | 2.41% |
| 2025-01-23 | 3.78 | 3.65 | -0.06 | -1.62% | 3.65 | 3.82 | 192191 | 7142.94 | 3.37% |
| 2025-01-22 | 3.83 | 3.71 | -0.15 | -3.89% | 3.70 | 3.95 | 365300 | 13802.52 | 6.41% |
| 2025-01-21 | 3.54 | 3.86 | 0.35 | 9.97% | 3.53 | 3.86 | 160871 | 6141.57 | 2.82% |
| 2025-01-20 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.63 | 142481 | 5054.48 | 2.50% |
| 2025-01-17 | 3.68 | 3.55 | -0.23 | -6.08% | 3.51 | 3.70 | 258390 | 9280.49 | 4.53% |
| 2025-01-16 | 3.69 | 3.78 | 0.16 | 4.42% | 3.50 | 3.98 | 440327 | 16332.21 | 7.72% |
| 2025-01-15 | 3.76 | 3.62 | -0.23 | -5.97% | 3.61 | 3.81 | 313686 | 11514.49 | 5.50% |
| 2025-01-14 | 3.67 | 3.85 | 0.08 | 2.12% | 3.55 | 3.88 | 504737 | 18709.26 | 8.85% |
| 2025-01-13 | 3.60 | 3.77 | 0.10 | 2.72% | 3.50 | 4.04 | 605315 | 23021.36 | 10.62% |
| 2025-01-10 | 3.32 | 3.67 | 0.33 | 9.88% | 3.28 | 3.67 | 169582 | 6122.28 | 2.97% |
| 2025-01-09 | 3.34 | 3.34 | 0.02 | 0.60% | 3.31 | 3.53 | 116145 | 3917.96 | 2.04% |
| 2025-01-08 | 3.33 | 3.32 | -0.01 | -0.30% | 3.20 | 3.36 | 80316 | 2641.11 | 1.41% |
| 2025-01-07 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.34 | 65237 | 2139.91 | 1.14% |
| 2025-01-06 | 3.24 | 3.24 | -0.02 | -0.61% | 3.11 | 3.32 | 79212 | 2555.87 | 1.39% |
| 2025-01-03 | 3.46 | 3.26 | -0.18 | -5.23% | 3.23 | 3.47 | 114800 | 3811.83 | 2.01% |
| 2025-01-02 | 3.48 | 3.44 | -0.03 | -0.86% | 3.41 | 3.57 | 88509 | 3091.01 | 1.55% |
| 2024-12-31 | 3.57 | 3.47 | -0.07 | -1.98% | 3.46 | 3.60 | 78699 | 2770.58 | 1.38% |
| 2024-12-30 | 3.74 | 3.54 | -0.15 | -4.07% | 3.51 | 3.79 | 132670 | 4718.00 | 2.33% |
| 2024-12-27 | 3.63 | 3.69 | 0.09 | 2.50% | 3.58 | 3.75 | 95386 | 3531.50 | 1.67% |
| 2024-12-26 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.66 | 74598 | 2696.57 | 1.31% |
| 2024-12-25 | 3.64 | 3.59 | -0.10 | -2.71% | 3.51 | 3.66 | 101282 | 3620.91 | 1.78% |
| 2024-12-24 | 3.73 | 3.69 | 0.00 | 0.00% | 3.60 | 3.77 | 105070 | 3857.83 | 1.84% |
| 2024-12-23 | 4.00 | 3.69 | -0.29 | -7.29% | 3.67 | 4.00 | 206929 | 7793.87 | 3.63% |
| 2024-12-20 | 3.96 | 3.98 | 0.04 | 1.02% | 3.96 | 4.03 | 87027 | 3476.09 | 1.53% |
| 2024-12-19 | 3.94 | 3.94 | -0.02 | -0.51% | 3.88 | 4.01 | 105324 | 4140.25 | 1.85% |
| 2024-12-18 | 4.00 | 3.96 | -0.03 | -0.75% | 3.88 | 4.04 | 142868 | 5668.99 | 2.51% |
| 2024-12-17 | 4.27 | 3.99 | -0.27 | -6.34% | 3.98 | 4.28 | 208437 | 8473.99 | 3.66% |
| 2024-12-16 | 4.34 | 4.26 | -0.05 | -1.16% | 4.25 | 4.37 | 108810 | 4680.91 | 1.91% |
| 2024-12-13 | 4.43 | 4.31 | -0.12 | -2.71% | 4.31 | 4.48 | 159334 | 6980.65 | 2.79% |
| 2024-12-12 | 4.28 | 4.43 | 0.13 | 3.02% | 4.28 | 4.51 | 214652 | 9449.47 | 3.76% |
| 2024-12-11 | 4.23 | 4.30 | 0.10 | 2.38% | 4.18 | 4.32 | 112832 | 4826.00 | 1.98% |
| 2024-12-10 | 4.36 | 4.20 | -0.03 | -0.71% | 4.19 | 4.38 | 147951 | 6302.16 | 2.59% |
| 2024-12-09 | 4.33 | 4.23 | -0.11 | -2.53% | 4.16 | 4.38 | 166442 | 7073.07 | 2.92% |
| 2024-12-06 | 4.19 | 4.34 | 0.16 | 3.83% | 4.16 | 4.38 | 228138 | 9807.05 | 4.00% |
| 2024-12-05 | 4.05 | 4.18 | 0.10 | 2.45% | 4.05 | 4.19 | 115927 | 4812.49 | 2.03% |
| 2024-12-04 | 4.19 | 4.08 | -0.13 | -3.09% | 4.05 | 4.22 | 131300 | 5422.09 | 2.30% |
| 2024-12-02 | 4.10 | 4.19 | 0.13 | 3.20% | 4.08 | 4.19 | 148723 | 6187.54 | 2.61% |
| 2024-11-29 | 4.05 | 4.06 | 0.00 | 0.00% | 3.99 | 4.10 | 107044 | 4343.29 | 1.88% |
亚邦股份(603188)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。
