| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.64 | 4.59 | -0.05 | -1.08% | 4.56 | 4.69 | 142346 | 6579.25 | 2.50% |
| 2025-12-11 | 4.69 | 4.64 | -0.05 | -1.07% | 4.63 | 4.74 | 147801 | 6914.35 | 2.59% |
| 2025-12-10 | 4.80 | 4.69 | -0.11 | -2.29% | 4.68 | 4.82 | 146127 | 6904.95 | 2.56% |
| 2025-12-09 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.86 | 115902 | 5595.46 | 2.03% |
| 2025-12-08 | 4.90 | 4.84 | 0.00 | 0.00% | 4.78 | 4.90 | 118488 | 5725.23 | 2.08% |
| 2025-12-05 | 4.81 | 4.84 | 0.02 | 0.41% | 4.75 | 4.86 | 145681 | 7017.05 | 2.56% |
| 2025-12-04 | 4.88 | 4.82 | -0.10 | -2.03% | 4.77 | 4.92 | 133487 | 6452.58 | 2.34% |
| 2025-12-03 | 5.02 | 4.92 | -0.10 | -1.99% | 4.86 | 5.05 | 161745 | 7936.77 | 2.84% |
| 2025-12-02 | 5.01 | 5.02 | 0.05 | 1.01% | 4.89 | 5.05 | 138560 | 6906.20 | 2.43% |
| 2025-12-01 | 5.04 | 4.97 | -0.03 | -0.60% | 4.94 | 5.12 | 144432 | 7232.59 | 2.53% |
| 2025-11-28 | 4.93 | 5.00 | 0.09 | 1.83% | 4.88 | 5.02 | 145263 | 7210.17 | 2.55% |
| 2025-11-27 | 4.86 | 4.91 | 0.04 | 0.82% | 4.84 | 4.96 | 129765 | 6366.29 | 2.28% |
| 2025-11-26 | 4.94 | 4.87 | -0.05 | -1.02% | 4.82 | 4.97 | 158975 | 7773.98 | 2.79% |
| 2025-11-25 | 4.87 | 4.92 | 0.10 | 2.07% | 4.81 | 4.97 | 183670 | 9031.23 | 3.22% |
| 2025-11-24 | 4.80 | 4.82 | 0.11 | 2.34% | 4.72 | 4.86 | 248380 | 11905.00 | 4.36% |
| 2025-11-21 | 5.00 | 4.71 | -0.34 | -6.73% | 4.70 | 5.09 | 356222 | 17275.62 | 6.25% |
| 2025-11-20 | 5.28 | 5.05 | -0.16 | -3.07% | 5.01 | 5.28 | 274992 | 14017.47 | 4.82% |
| 2025-11-19 | 5.23 | 5.21 | -0.03 | -0.57% | 5.15 | 5.38 | 265247 | 13840.21 | 4.65% |
| 2025-11-18 | 5.48 | 5.24 | -0.20 | -3.68% | 5.20 | 5.51 | 344714 | 18198.26 | 6.05% |
| 2025-11-17 | 5.39 | 5.44 | 0.04 | 0.74% | 5.33 | 5.49 | 420689 | 22753.17 | 7.38% |
| 2025-11-14 | 5.50 | 5.40 | -0.02 | -0.37% | 5.39 | 5.76 | 752242 | 41534.55 | 13.19% |
| 2025-11-13 | 5.10 | 5.42 | 0.33 | 6.48% | 5.06 | 5.60 | 865593 | 46922.65 | 15.18% |
| 2025-11-12 | 5.18 | 5.09 | -0.15 | -2.86% | 5.05 | 5.20 | 401026 | 20437.68 | 7.03% |
| 2025-11-11 | 5.19 | 5.24 | 0.00 | 0.00% | 5.15 | 5.31 | 565389 | 29562.07 | 9.92% |
| 2025-11-10 | 5.03 | 5.24 | 0.16 | 3.15% | 4.88 | 5.34 | 874120 | 45303.14 | 15.33% |
| 2025-11-07 | 5.20 | 5.08 | -0.27 | -5.05% | 5.02 | 5.20 | 1006307 | 51357.90 | 17.65% |
| 2025-11-06 | 4.80 | 5.35 | 0.49 | 10.08% | 4.77 | 5.35 | 698230 | 36467.16 | 12.25% |
| 2025-11-05 | 4.71 | 4.86 | -0.04 | -0.82% | 4.70 | 5.01 | 847741 | 41337.02 | 14.87% |
| 2025-11-04 | 5.20 | 4.90 | 0.06 | 1.24% | 4.84 | 5.32 | 1200247 | 61310.04 | 21.05% |
| 2025-11-03 | 4.58 | 4.84 | 0.44 | 10.00% | 4.51 | 4.84 | 510271 | 24035.79 | 8.95% |
| 2025-10-31 | 4.27 | 4.40 | 0.19 | 4.51% | 4.24 | 4.44 | 191671 | 8401.84 | 3.36% |
| 2025-10-30 | 4.29 | 4.21 | -0.05 | -1.17% | 4.20 | 4.29 | 72940 | 3092.64 | 1.28% |
| 2025-10-29 | 4.33 | 4.26 | -0.09 | -2.07% | 4.22 | 4.34 | 127395 | 5436.64 | 2.23% |
| 2025-10-28 | 4.30 | 4.35 | 0.05 | 1.16% | 4.28 | 4.37 | 101419 | 4404.42 | 1.78% |
| 2025-10-27 | 4.33 | 4.30 | 0.00 | 0.00% | 4.25 | 4.35 | 117899 | 5065.15 | 2.07% |
| 2025-10-24 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.37 | 129127 | 5581.38 | 2.26% |
| 2025-10-23 | 4.30 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 148142 | 6389.77 | 2.60% |
| 2025-10-22 | 4.25 | 4.27 | 0.02 | 0.47% | 4.20 | 4.30 | 126770 | 5418.11 | 2.22% |
| 2025-10-21 | 4.20 | 4.25 | 0.07 | 1.67% | 4.15 | 4.25 | 130481 | 5498.89 | 2.29% |
| 2025-10-20 | 4.14 | 4.18 | 0.10 | 2.45% | 4.09 | 4.20 | 136460 | 5666.32 | 2.39% |
| 2025-10-17 | 4.13 | 4.08 | -0.07 | -1.69% | 4.08 | 4.21 | 172419 | 7147.92 | 3.02% |
| 2025-10-16 | 4.10 | 4.15 | 0.06 | 1.47% | 4.06 | 4.33 | 283371 | 11882.39 | 4.97% |
| 2025-10-15 | 4.09 | 4.09 | -0.01 | -0.24% | 4.06 | 4.13 | 83430 | 3418.25 | 1.46% |
| 2025-10-14 | 4.08 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 106718 | 4364.87 | 1.87% |
| 2025-10-13 | 3.99 | 4.07 | -0.01 | -0.25% | 3.88 | 4.09 | 126464 | 5076.83 | 2.22% |
| 2025-10-10 | 4.05 | 4.08 | 0.03 | 0.74% | 4.00 | 4.12 | 103274 | 4212.12 | 1.81% |
| 2025-10-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.17 | 100802 | 4110.10 | 1.77% |
| 2025-09-30 | 4.12 | 4.11 | -0.02 | -0.48% | 4.10 | 4.15 | 69803 | 2877.80 | 1.22% |
| 2025-09-29 | 4.05 | 4.13 | 0.06 | 1.47% | 3.98 | 4.14 | 91956 | 3755.50 | 1.61% |
| 2025-09-26 | 3.98 | 4.07 | 0.06 | 1.50% | 3.96 | 4.12 | 96606 | 3925.29 | 1.69% |
| 2025-09-25 | 4.06 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 79781 | 3224.08 | 1.40% |
| 2025-09-24 | 3.95 | 4.06 | 0.11 | 2.78% | 3.89 | 4.07 | 94410 | 3797.53 | 1.66% |
| 2025-09-23 | 4.02 | 3.95 | -0.08 | -1.99% | 3.87 | 4.03 | 107013 | 4207.34 | 1.88% |
| 2025-09-22 | 4.06 | 4.03 | -0.02 | -0.49% | 3.99 | 4.08 | 79279 | 3192.74 | 1.39% |
| 2025-09-19 | 4.12 | 4.05 | -0.06 | -1.46% | 4.02 | 4.15 | 117595 | 4772.29 | 2.06% |
| 2025-09-18 | 4.26 | 4.11 | -0.13 | -3.07% | 4.09 | 4.26 | 141153 | 5894.19 | 2.48% |
| 2025-09-17 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.30 | 76704 | 3268.25 | 1.35% |
| 2025-09-16 | 4.19 | 4.27 | 0.08 | 1.91% | 4.19 | 4.29 | 113789 | 4838.30 | 2.00% |
| 2025-09-15 | 4.21 | 4.19 | -0.04 | -0.95% | 4.16 | 4.25 | 82950 | 3474.90 | 1.45% |
| 2025-09-12 | 4.26 | 4.23 | -0.02 | -0.47% | 4.18 | 4.26 | 87592 | 3699.93 | 1.54% |
| 2025-09-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.17 | 4.26 | 98625 | 4158.86 | 1.73% |
| 2025-09-10 | 4.25 | 4.27 | 0.04 | 0.95% | 4.20 | 4.28 | 72793 | 3092.20 | 1.28% |
| 2025-09-09 | 4.25 | 4.23 | -0.02 | -0.47% | 4.20 | 4.30 | 102439 | 4348.89 | 1.80% |
| 2025-09-08 | 4.21 | 4.25 | 0.07 | 1.67% | 4.19 | 4.26 | 89101 | 3767.01 | 1.56% |
| 2025-09-05 | 4.16 | 4.18 | 0.02 | 0.48% | 4.09 | 4.20 | 124408 | 5168.17 | 2.18% |
| 2025-09-04 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.24 | 149288 | 6238.44 | 2.62% |
| 2025-09-03 | 4.24 | 4.12 | -0.11 | -2.60% | 4.10 | 4.27 | 119342 | 4978.42 | 2.09% |
| 2025-09-02 | 4.27 | 4.23 | -0.02 | -0.47% | 4.16 | 4.29 | 120357 | 5083.46 | 2.11% |
| 2025-09-01 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.33 | 103368 | 4414.85 | 1.81% |
| 2025-08-29 | 4.30 | 4.24 | -0.04 | -0.93% | 4.22 | 4.30 | 94561 | 4022.43 | 1.66% |
| 2025-08-28 | 4.34 | 4.28 | -0.08 | -1.83% | 4.12 | 4.43 | 171015 | 7295.06 | 3.00% |
| 2025-08-27 | 4.55 | 4.36 | -0.19 | -4.18% | 4.35 | 4.56 | 160934 | 7142.98 | 2.82% |
| 2025-08-26 | 4.46 | 4.55 | 0.11 | 2.48% | 4.41 | 4.58 | 152155 | 6873.06 | 2.67% |
| 2025-08-25 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 124887 | 5561.93 | 2.19% |
| 2025-08-22 | 4.58 | 4.48 | -0.06 | -1.32% | 4.44 | 4.58 | 124616 | 5565.54 | 2.19% |
| 2025-08-21 | 4.51 | 4.54 | 0.04 | 0.89% | 4.46 | 4.54 | 97539 | 4400.04 | 1.71% |
| 2025-08-20 | 4.46 | 4.50 | 0.04 | 0.90% | 4.42 | 4.52 | 108858 | 4860.78 | 1.91% |
| 2025-08-19 | 4.38 | 4.46 | 0.08 | 1.83% | 4.35 | 4.47 | 130475 | 5783.17 | 2.29% |
| 2025-08-18 | 4.45 | 4.38 | -0.06 | -1.35% | 4.38 | 4.52 | 169714 | 7519.39 | 2.98% |
| 2025-08-15 | 4.42 | 4.44 | 0.04 | 0.91% | 4.41 | 4.50 | 113133 | 5043.29 | 1.98% |
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。
