| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.20 | 133793 | 5514.77 | 2.35% |
| 2025-05-22 | 4.20 | 4.13 | -0.10 | -2.36% | 4.13 | 4.30 | 136587 | 5723.57 | 2.40% |
| 2025-05-21 | 4.34 | 4.23 | -0.11 | -2.53% | 4.19 | 4.36 | 186177 | 7914.66 | 3.27% |
| 2025-05-20 | 4.33 | 4.34 | 0.01 | 0.23% | 4.27 | 4.40 | 240738 | 10385.80 | 4.22% |
| 2025-05-19 | 4.17 | 4.33 | 0.19 | 4.59% | 4.15 | 4.46 | 359560 | 15448.16 | 6.31% |
| 2025-05-16 | 4.06 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 157975 | 6495.05 | 2.77% |
| 2025-05-15 | 4.13 | 4.07 | -0.03 | -0.73% | 4.05 | 4.16 | 140560 | 5759.36 | 2.47% |
| 2025-05-14 | 4.15 | 4.10 | -0.05 | -1.20% | 4.08 | 4.20 | 154815 | 6385.04 | 2.72% |
| 2025-05-13 | 4.10 | 4.15 | 0.08 | 1.97% | 4.05 | 4.21 | 198956 | 8224.07 | 3.49% |
| 2025-05-12 | 4.10 | 4.07 | 0.01 | 0.25% | 4.02 | 4.11 | 139161 | 5635.81 | 2.44% |
| 2025-05-09 | 4.17 | 4.06 | -0.08 | -1.93% | 4.04 | 4.25 | 192304 | 7939.30 | 3.37% |
| 2025-05-08 | 4.12 | 4.14 | -0.02 | -0.48% | 4.08 | 4.19 | 153532 | 6365.38 | 2.69% |
| 2025-05-07 | 4.12 | 4.16 | 0.08 | 1.96% | 4.10 | 4.22 | 234442 | 9747.80 | 4.11% |
| 2025-05-06 | 3.97 | 4.08 | 0.14 | 3.55% | 3.97 | 4.14 | 185087 | 7542.96 | 3.25% |
| 2025-04-30 | 3.96 | 3.94 | -0.03 | -0.76% | 3.94 | 4.05 | 133945 | 5349.02 | 2.35% |
| 2025-04-29 | 3.90 | 3.97 | 0.04 | 1.02% | 3.87 | 4.00 | 118750 | 4696.59 | 2.08% |
| 2025-04-28 | 3.99 | 3.93 | -0.03 | -0.76% | 3.88 | 4.01 | 151011 | 5951.25 | 2.65% |
| 2025-04-25 | 4.05 | 3.96 | -0.10 | -2.46% | 3.96 | 4.09 | 178136 | 7160.79 | 3.12% |
| 2025-04-24 | 4.05 | 4.06 | -0.08 | -1.93% | 4.03 | 4.12 | 176336 | 7170.79 | 3.09% |
| 2025-04-23 | 4.26 | 4.14 | -0.10 | -2.36% | 4.11 | 4.26 | 241799 | 10046.36 | 4.24% |
| 2025-04-22 | 4.29 | 4.24 | 0.02 | 0.47% | 4.16 | 4.39 | 302752 | 12811.52 | 5.31% |
| 2025-04-21 | 4.23 | 4.22 | 0.02 | 0.48% | 4.14 | 4.35 | 370567 | 15620.70 | 6.50% |
| 2025-04-18 | 4.52 | 4.20 | -0.28 | -6.25% | 4.16 | 4.60 | 626211 | 27106.77 | 10.98% |
| 2025-04-17 | 4.09 | 4.48 | 0.41 | 10.07% | 3.98 | 4.48 | 253959 | 11058.03 | 4.45% |
| 2025-04-16 | 4.11 | 4.07 | -0.05 | -1.21% | 3.94 | 4.15 | 422394 | 17093.59 | 7.41% |
| 2025-04-15 | 4.33 | 4.12 | -0.09 | -2.14% | 4.03 | 4.49 | 768205 | 32481.06 | 13.47% |
| 2025-04-14 | 4.04 | 4.21 | 0.38 | 9.92% | 4.00 | 4.21 | 395102 | 16399.47 | 6.93% |
| 2025-04-11 | 3.45 | 3.83 | 0.35 | 10.06% | 3.44 | 3.83 | 167594 | 6281.06 | 2.94% |
| 2025-04-10 | 3.45 | 3.48 | 0.05 | 1.46% | 3.44 | 3.58 | 297234 | 10442.94 | 5.21% |
| 2025-04-09 | 3.39 | 3.43 | -0.06 | -1.72% | 3.14 | 3.47 | 396268 | 13027.92 | 6.95% |
| 2025-04-08 | 3.40 | 3.49 | -0.28 | -7.43% | 3.39 | 3.69 | 628447 | 21872.98 | 11.02% |
| 2025-04-07 | 3.78 | 3.77 | -0.42 | -10.02% | 3.77 | 3.88 | 137838 | 5212.10 | 2.42% |
| 2025-04-03 | 4.13 | 4.19 | 0.06 | 1.45% | 3.98 | 4.50 | 991821 | 41814.19 | 17.40% |
| 2025-04-02 | 4.12 | 4.13 | 0.38 | 10.13% | 3.86 | 4.13 | 373903 | 15207.16 | 6.56% |
| 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% |
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。
