| 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 | 26.90 | 26.30 | -0.65 | -2.41% | 26.08 | 27.37 | 68025 | 18153.86 | 16.79% |
| 2025-12-11 | 26.50 | 26.95 | 0.48 | 1.81% | 26.32 | 27.47 | 76690 | 20741.30 | 18.93% |
| 2025-12-10 | 26.28 | 26.47 | 0.14 | 0.53% | 26.03 | 26.92 | 47350 | 12556.66 | 11.69% |
| 2025-12-09 | 26.54 | 26.33 | -0.30 | -1.13% | 26.23 | 27.15 | 36890 | 9809.18 | 9.10% |
| 2025-12-08 | 26.98 | 26.63 | -0.27 | -1.00% | 26.60 | 27.34 | 55847 | 14930.19 | 13.78% |
| 2025-12-05 | 26.37 | 26.90 | 0.23 | 0.86% | 26.09 | 27.16 | 60797 | 16220.60 | 15.00% |
| 2025-12-04 | 26.05 | 26.67 | 0.67 | 2.58% | 26.05 | 27.80 | 84173 | 22672.66 | 20.77% |
| 2025-12-03 | 26.43 | 26.00 | -0.56 | -2.11% | 25.83 | 26.66 | 34861 | 9095.65 | 8.60% |
| 2025-12-02 | 26.57 | 26.56 | 0.04 | 0.15% | 26.06 | 26.77 | 37196 | 9847.80 | 9.18% |
| 2025-12-01 | 26.28 | 26.52 | 0.32 | 1.22% | 26.28 | 26.95 | 51018 | 13536.43 | 12.59% |
| 2025-11-28 | 25.68 | 26.20 | 0.53 | 2.06% | 25.23 | 26.40 | 45506 | 11762.71 | 11.23% |
| 2025-11-27 | 25.28 | 25.67 | 0.37 | 1.46% | 25.00 | 26.28 | 43790 | 11217.01 | 10.81% |
| 2025-11-26 | 25.70 | 25.30 | -0.45 | -1.75% | 25.26 | 26.30 | 52965 | 13588.81 | 13.07% |
| 2025-11-25 | 26.40 | 25.75 | -0.68 | -2.57% | 25.75 | 26.62 | 64836 | 16877.78 | 16.00% |
| 2025-11-24 | 25.57 | 26.43 | 0.55 | 2.13% | 25.45 | 26.56 | 82700 | 21479.72 | 20.41% |
| 2025-11-21 | 26.58 | 25.88 | -0.53 | -2.01% | 25.80 | 27.77 | 120849 | 32443.02 | 29.82% |
| 2025-11-20 | 26.00 | 26.41 | 0.17 | 0.65% | 26.00 | 26.66 | 64822 | 17115.87 | 16.00% |
| 2025-11-19 | 25.68 | 26.24 | 0.12 | 0.46% | 25.68 | 27.35 | 88182 | 23448.04 | 21.76% |
| 2025-11-18 | 25.69 | 26.12 | 0.43 | 1.67% | 25.28 | 26.30 | 45841 | 11924.74 | 11.31% |
| 2025-11-17 | 25.79 | 25.69 | 0.30 | 1.18% | 25.51 | 26.08 | 36152 | 9324.01 | 8.92% |
| 2025-11-14 | 25.18 | 25.39 | -0.05 | -0.20% | 25.18 | 25.75 | 31646 | 8071.96 | 7.81% |
| 2025-11-13 | 25.70 | 25.44 | -0.21 | -0.82% | 25.20 | 25.72 | 33287 | 8474.22 | 8.22% |
| 2025-11-12 | 25.79 | 25.65 | -0.22 | -0.85% | 25.42 | 25.80 | 29447 | 7541.71 | 7.27% |
| 2025-11-11 | 25.88 | 25.93 | 0.10 | 0.39% | 25.50 | 26.09 | 41212 | 10644.24 | 10.17% |
| 2025-11-10 | 26.19 | 25.83 | -0.64 | -2.42% | 25.61 | 26.21 | 61680 | 15907.34 | 15.22% |
| 2025-11-07 | 25.93 | 26.47 | 0.54 | 2.08% | 25.61 | 26.60 | 80737 | 21172.54 | 19.93% |
| 2025-11-06 | 25.71 | 25.93 | 0.23 | 0.89% | 25.36 | 26.16 | 68942 | 17794.84 | 17.01% |
| 2025-11-05 | 25.26 | 25.70 | -0.30 | -1.15% | 25.25 | 25.77 | 63912 | 16347.09 | 15.77% |
| 2025-11-04 | 25.47 | 26.00 | 0.30 | 1.17% | 25.35 | 26.05 | 93476 | 24111.13 | 23.07% |
| 2025-11-03 | 25.20 | 25.70 | 0.47 | 1.86% | 25.07 | 25.98 | 161105 | 41108.38 | 39.76% |
| 2025-10-31 | 24.30 | 25.23 | 2.29 | 9.98% | 24.30 | 25.23 | 142364 | 35686.01 | 35.13% |
| 2025-10-30 | 23.19 | 22.94 | -0.25 | -1.08% | 22.93 | 23.30 | 9742 | 2249.06 | 2.40% |
| 2025-10-29 | 23.58 | 23.19 | -0.32 | -1.36% | 23.05 | 23.62 | 12049 | 2798.76 | 2.97% |
| 2025-10-28 | 23.38 | 23.51 | 0.08 | 0.34% | 23.33 | 23.85 | 13225 | 3120.07 | 3.26% |
| 2025-10-27 | 23.59 | 23.43 | -0.07 | -0.30% | 23.23 | 23.67 | 12179 | 2856.09 | 3.01% |
| 2025-10-24 | 23.34 | 23.50 | 0.14 | 0.60% | 23.31 | 23.55 | 11900 | 2788.67 | 2.94% |
| 2025-10-23 | 23.33 | 23.36 | 0.03 | 0.13% | 22.96 | 23.40 | 11222 | 2601.06 | 2.77% |
| 2025-10-22 | 23.30 | 23.33 | 0.03 | 0.13% | 23.06 | 23.50 | 14106 | 3292.11 | 3.48% |
| 2025-10-21 | 23.02 | 23.30 | 0.23 | 1.00% | 22.92 | 23.30 | 16919 | 3923.24 | 4.18% |
| 2025-10-20 | 22.60 | 23.07 | 0.72 | 3.22% | 22.50 | 23.11 | 18791 | 4304.82 | 4.64% |
| 2025-10-17 | 23.99 | 22.35 | -1.25 | -5.30% | 22.33 | 23.99 | 32209 | 7360.53 | 7.95% |
| 2025-10-16 | 23.79 | 23.60 | -0.14 | -0.59% | 23.51 | 24.06 | 34947 | 8314.77 | 8.62% |
| 2025-10-15 | 22.74 | 23.74 | 1.03 | 4.54% | 22.50 | 23.75 | 30370 | 7077.45 | 7.50% |
| 2025-10-14 | 22.66 | 22.71 | 0.12 | 0.53% | 22.61 | 23.01 | 12922 | 2947.34 | 3.19% |
| 2025-10-13 | 22.50 | 22.59 | -0.34 | -1.48% | 21.79 | 22.70 | 16057 | 3586.66 | 3.96% |
| 2025-10-10 | 22.80 | 22.93 | 0.13 | 0.57% | 22.74 | 23.09 | 11170 | 2562.13 | 2.76% |
| 2025-10-09 | 23.08 | 22.80 | -0.17 | -0.74% | 22.68 | 23.08 | 12375 | 2820.54 | 3.05% |
| 2025-09-30 | 22.98 | 22.97 | 0.04 | 0.17% | 22.80 | 23.04 | 10004 | 2293.22 | 2.47% |
| 2025-09-29 | 22.85 | 22.93 | 0.03 | 0.13% | 22.45 | 23.05 | 11356 | 2591.96 | 2.80% |
| 2025-09-26 | 22.70 | 22.90 | 0.13 | 0.57% | 22.63 | 23.09 | 13507 | 3095.43 | 3.33% |
| 2025-09-25 | 23.06 | 22.77 | -0.31 | -1.34% | 22.67 | 23.22 | 12870 | 2949.79 | 3.18% |
| 2025-09-24 | 22.86 | 23.08 | 0.18 | 0.79% | 22.60 | 23.12 | 13717 | 3149.71 | 3.39% |
| 2025-09-23 | 23.10 | 22.90 | -0.19 | -0.82% | 22.22 | 23.19 | 21668 | 4902.00 | 5.35% |
| 2025-09-22 | 23.39 | 23.09 | -0.30 | -1.28% | 23.00 | 23.51 | 12832 | 2971.80 | 3.17% |
| 2025-09-19 | 23.48 | 23.39 | -0.11 | -0.47% | 23.13 | 23.56 | 17313 | 4037.30 | 4.27% |
| 2025-09-18 | 23.81 | 23.50 | -0.43 | -1.80% | 23.33 | 24.09 | 22557 | 5356.23 | 5.57% |
| 2025-09-17 | 24.00 | 23.93 | -0.03 | -0.13% | 23.89 | 24.12 | 18531 | 4452.40 | 4.57% |
| 2025-09-16 | 23.60 | 23.96 | 0.35 | 1.48% | 23.60 | 23.99 | 19382 | 4622.70 | 4.78% |
| 2025-09-15 | 23.60 | 23.61 | 0.01 | 0.04% | 23.60 | 23.79 | 11726 | 2776.64 | 2.89% |
| 2025-09-12 | 23.84 | 23.60 | -0.24 | -1.01% | 23.53 | 23.91 | 15682 | 3712.81 | 3.87% |
| 2025-09-11 | 23.72 | 23.84 | 0.07 | 0.29% | 23.42 | 23.84 | 16404 | 3883.51 | 4.05% |
| 2025-09-10 | 23.66 | 23.77 | 0.14 | 0.59% | 23.62 | 24.04 | 18365 | 4377.03 | 4.53% |
| 2025-09-09 | 23.74 | 23.63 | -0.16 | -0.67% | 23.56 | 23.81 | 15804 | 3742.55 | 3.90% |
| 2025-09-08 | 23.50 | 23.79 | 0.31 | 1.32% | 23.28 | 23.84 | 15678 | 3705.10 | 3.87% |
| 2025-09-05 | 23.00 | 23.48 | 0.47 | 2.04% | 22.91 | 23.49 | 22094 | 5146.77 | 5.45% |
| 2025-09-04 | 22.74 | 23.01 | 0.28 | 1.23% | 22.58 | 23.53 | 23619 | 5460.48 | 5.83% |
| 2025-09-03 | 23.29 | 22.73 | -0.52 | -2.24% | 22.70 | 23.80 | 14853 | 3419.99 | 3.67% |
| 2025-09-02 | 23.32 | 23.25 | -0.14 | -0.60% | 22.72 | 23.49 | 22601 | 5217.26 | 5.58% |
| 2025-09-01 | 23.26 | 23.39 | 0.17 | 0.73% | 23.11 | 23.55 | 17951 | 4187.43 | 4.43% |
| 2025-08-29 | 23.49 | 23.22 | -0.37 | -1.57% | 23.10 | 23.55 | 23136 | 5384.66 | 5.71% |
| 2025-08-28 | 23.90 | 23.59 | -0.29 | -1.21% | 22.83 | 24.30 | 26121 | 6140.51 | 6.45% |
| 2025-08-27 | 24.61 | 23.88 | -0.82 | -3.32% | 23.80 | 24.79 | 27320 | 6661.47 | 6.74% |
| 2025-08-26 | 24.46 | 24.70 | 0.23 | 0.94% | 24.23 | 24.87 | 20782 | 5126.53 | 5.13% |
| 2025-08-25 | 24.80 | 24.47 | -0.31 | -1.25% | 24.43 | 24.93 | 31271 | 7708.77 | 7.72% |
| 2025-08-22 | 25.02 | 24.78 | -0.22 | -0.88% | 24.62 | 25.06 | 22552 | 5586.92 | 5.57% |
| 2025-08-21 | 25.09 | 25.00 | -0.09 | -0.36% | 24.83 | 25.19 | 22381 | 5595.39 | 5.52% |
| 2025-08-20 | 24.97 | 25.09 | 0.09 | 0.36% | 24.75 | 25.16 | 22148 | 5545.51 | 5.47% |
| 2025-08-19 | 25.10 | 25.00 | 0.10 | 0.40% | 24.61 | 25.11 | 25504 | 6339.07 | 6.29% |
| 2025-08-18 | 25.24 | 24.90 | -0.03 | -0.12% | 24.83 | 25.48 | 30009 | 7526.65 | 7.41% |
| 2025-08-15 | 24.58 | 24.93 | 0.33 | 1.34% | 24.52 | 25.28 | 32681 | 8132.20 | 8.07% |
亚通精工(603190)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。
