| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.68 | 4.80 | 0.13 | 2.78% | 4.68 | 4.82 | 146899 | 7030.91 | 2.58% |
| 2026-03-24 | 4.55 | 4.67 | 0.16 | 3.55% | 4.43 | 4.70 | 181668 | 8293.10 | 3.19% |
| 2026-03-23 | 4.75 | 4.51 | -0.32 | -6.63% | 4.43 | 4.78 | 223330 | 10297.93 | 3.92% |
| 2026-03-20 | 5.05 | 4.83 | -0.19 | -3.78% | 4.81 | 5.06 | 134550 | 6605.28 | 2.36% |
| 2026-03-19 | 5.15 | 5.02 | -0.17 | -3.28% | 5.00 | 5.17 | 110311 | 5593.17 | 1.93% |
| 2026-03-18 | 5.17 | 5.19 | 0.04 | 0.78% | 5.07 | 5.19 | 127761 | 6554.43 | 2.24% |
| 2026-03-17 | 5.32 | 5.15 | -0.14 | -2.65% | 5.14 | 5.39 | 161737 | 8468.79 | 2.84% |
| 2026-03-16 | 5.37 | 5.29 | -0.07 | -1.31% | 5.24 | 5.49 | 172245 | 9214.79 | 3.02% |
| 2026-03-13 | 5.40 | 5.36 | -0.05 | -0.92% | 5.34 | 5.55 | 152137 | 8304.26 | 2.67% |
| 2026-03-12 | 5.65 | 5.41 | -0.17 | -3.05% | 5.41 | 5.65 | 149498 | 8190.80 | 2.62% |
| 2026-03-11 | 5.53 | 5.58 | 0.05 | 0.90% | 5.49 | 5.63 | 158621 | 8819.60 | 2.78% |
| 2026-03-10 | 5.54 | 5.53 | 0.03 | 0.55% | 5.48 | 5.62 | 130688 | 7217.83 | 2.29% |
| 2026-03-09 | 5.40 | 5.50 | -0.01 | -0.18% | 5.30 | 5.51 | 211332 | 11432.39 | 3.71% |
| 2026-03-06 | 5.36 | 5.51 | 0.13 | 2.42% | 5.35 | 5.60 | 199321 | 10976.00 | 3.50% |
| 2026-03-05 | 5.55 | 5.38 | 0.01 | 0.19% | 5.36 | 5.55 | 197731 | 10714.70 | 3.47% |
| 2026-03-04 | 5.19 | 5.37 | 0.10 | 1.90% | 5.17 | 5.68 | 301399 | 16377.83 | 5.29% |
| 2026-03-03 | 5.69 | 5.27 | -0.36 | -6.39% | 5.23 | 5.70 | 301964 | 16360.88 | 5.30% |
| 2026-03-02 | 5.64 | 5.63 | -0.21 | -3.60% | 5.55 | 5.80 | 332846 | 18797.50 | 5.84% |
| 2026-02-27 | 5.77 | 5.84 | 0.03 | 0.52% | 5.73 | 5.86 | 304179 | 17694.54 | 5.33% |
| 2026-02-26 | 5.96 | 5.81 | -0.11 | -1.86% | 5.78 | 6.28 | 464091 | 27706.12 | 8.14% |
| 2026-02-25 | 5.86 | 5.92 | 0.10 | 1.72% | 5.86 | 6.12 | 305864 | 18230.41 | 5.36% |
| 2026-02-24 | 5.85 | 5.82 | 0.11 | 1.93% | 5.69 | 5.87 | 307429 | 17785.60 | 5.39% |
| 2026-02-13 | 5.87 | 5.71 | -0.15 | -2.56% | 5.70 | 5.94 | 370138 | 21451.82 | 6.49% |
| 2026-02-12 | 6.01 | 5.86 | -0.25 | -4.09% | 5.82 | 6.05 | 506977 | 29912.42 | 8.89% |
| 2026-02-11 | 5.94 | 6.11 | 0.10 | 1.66% | 5.86 | 6.23 | 667732 | 40567.75 | 11.71% |
| 2026-02-10 | 5.93 | 6.01 | 0.14 | 2.39% | 5.71 | 6.17 | 909585 | 54251.92 | 15.95% |
| 2026-02-09 | 5.39 | 5.87 | 0.53 | 9.93% | 5.39 | 5.87 | 352653 | 20493.92 | 6.19% |
| 2026-02-06 | 5.16 | 5.34 | 0.11 | 2.10% | 5.10 | 5.36 | 364550 | 19279.11 | 6.39% |
| 2026-02-05 | 5.15 | 5.23 | 0.07 | 1.36% | 5.10 | 5.37 | 321566 | 16857.23 | 5.64% |
| 2026-02-04 | 5.17 | 5.16 | -0.02 | -0.39% | 5.08 | 5.19 | 212062 | 10897.09 | 3.72% |
| 2026-02-03 | 5.14 | 5.18 | 0.06 | 1.17% | 5.04 | 5.21 | 293908 | 15102.58 | 5.15% |
| 2026-02-02 | 5.25 | 5.12 | -0.15 | -2.85% | 5.11 | 5.34 | 380697 | 19794.04 | 6.68% |
| 2026-01-30 | 5.08 | 5.27 | 0.12 | 2.33% | 5.06 | 5.32 | 579310 | 30229.82 | 10.16% |
| 2026-01-29 | 5.33 | 5.15 | -0.16 | -3.01% | 5.10 | 5.50 | 866431 | 45273.50 | 15.20% |
| 2026-01-28 | 4.84 | 5.31 | 0.48 | 9.94% | 4.82 | 5.31 | 252932 | 13279.46 | 4.44% |
| 2026-01-27 | 4.91 | 4.83 | -0.07 | -1.43% | 4.72 | 4.91 | 146627 | 7034.07 | 2.57% |
| 2026-01-26 | 4.95 | 4.90 | 0.02 | 0.41% | 4.83 | 4.95 | 157072 | 7680.01 | 2.75% |
| 2026-01-23 | 4.88 | 4.88 | -0.01 | -0.20% | 4.83 | 4.91 | 129821 | 6314.30 | 2.28% |
| 2026-01-22 | 4.91 | 4.89 | -0.01 | -0.20% | 4.81 | 4.91 | 126710 | 6170.93 | 2.22% |
| 2026-01-21 | 4.81 | 4.90 | 0.10 | 2.08% | 4.75 | 4.93 | 183929 | 8908.18 | 3.23% |
| 2026-01-20 | 4.75 | 4.80 | 0.05 | 1.05% | 4.72 | 4.87 | 216522 | 10421.70 | 3.80% |
| 2026-01-19 | 4.56 | 4.75 | 0.17 | 3.71% | 4.51 | 4.75 | 207330 | 9684.16 | 3.64% |
| 2026-01-16 | 4.69 | 4.58 | -0.12 | -2.55% | 4.55 | 4.75 | 156160 | 7209.68 | 2.74% |
| 2026-01-15 | 4.64 | 4.70 | 0.05 | 1.08% | 4.59 | 4.70 | 134056 | 6215.58 | 2.35% |
| 2026-01-14 | 4.67 | 4.65 | -0.02 | -0.43% | 4.58 | 4.74 | 202553 | 9469.25 | 3.55% |
| 2026-01-13 | 4.66 | 4.67 | 0.04 | 0.86% | 4.58 | 4.82 | 246841 | 11569.08 | 4.33% |
| 2026-01-12 | 4.57 | 4.63 | 0.06 | 1.31% | 4.52 | 4.63 | 197057 | 9028.99 | 3.46% |
| 2026-01-09 | 4.60 | 4.57 | -0.04 | -0.87% | 4.52 | 4.64 | 143776 | 6553.89 | 2.52% |
| 2026-01-08 | 4.50 | 4.61 | 0.11 | 2.44% | 4.48 | 4.62 | 136844 | 6242.78 | 2.40% |
| 2026-01-07 | 4.56 | 4.50 | -0.06 | -1.32% | 4.48 | 4.60 | 127871 | 5788.62 | 2.24% |
| 2026-01-06 | 4.59 | 4.56 | -0.01 | -0.22% | 4.53 | 4.63 | 129200 | 5913.89 | 2.27% |
| 2026-01-05 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.61 | 105252 | 4824.17 | 1.85% |
| 2025-12-31 | 4.55 | 4.59 | 0.03 | 0.66% | 4.48 | 4.61 | 98622 | 4483.45 | 1.73% |
| 2025-12-30 | 4.57 | 4.56 | -0.03 | -0.65% | 4.51 | 4.63 | 93514 | 4285.04 | 1.64% |
| 2025-12-29 | 4.60 | 4.59 | -0.01 | -0.22% | 4.55 | 4.63 | 89012 | 4083.30 | 1.56% |
| 2025-12-26 | 4.65 | 4.60 | -0.05 | -1.08% | 4.58 | 4.68 | 98597 | 4557.86 | 1.73% |
| 2025-12-25 | 4.63 | 4.65 | 0.01 | 0.22% | 4.60 | 4.68 | 79440 | 3693.19 | 1.39% |
| 2025-12-24 | 4.64 | 4.64 | 0.02 | 0.43% | 4.61 | 4.68 | 76712 | 3565.32 | 1.35% |
| 2025-12-23 | 4.60 | 4.62 | 0.00 | 0.00% | 4.56 | 4.65 | 98166 | 4525.00 | 1.72% |
| 2025-12-22 | 4.70 | 4.62 | -0.05 | -1.07% | 4.62 | 4.73 | 99127 | 4617.55 | 1.74% |
| 2025-12-19 | 4.60 | 4.67 | 0.11 | 2.41% | 4.55 | 4.67 | 104916 | 4845.92 | 1.84% |
| 2025-12-18 | 4.51 | 4.56 | 0.01 | 0.22% | 4.51 | 4.67 | 113145 | 5214.95 | 1.98% |
| 2025-12-17 | 4.59 | 4.55 | 0.00 | 0.00% | 4.44 | 4.59 | 111637 | 5035.55 | 1.96% |
| 2025-12-16 | 4.68 | 4.55 | -0.12 | -2.57% | 4.55 | 4.68 | 105826 | 4862.36 | 1.86% |
| 2025-12-15 | 4.56 | 4.67 | 0.08 | 1.74% | 4.52 | 4.70 | 113564 | 5270.78 | 1.99% |
| 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% |
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。
