| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.01 | 27.22 | 0.34 | 1.26% | 26.90 | 27.30 | 15881 | 4312.55 | 3.92% |
| 2026-02-02 | 27.11 | 26.88 | -0.42 | -1.54% | 26.88 | 27.72 | 25668 | 7005.64 | 6.33% |
| 2026-01-30 | 26.87 | 27.30 | 0.44 | 1.64% | 26.46 | 27.32 | 24320 | 6548.15 | 6.00% |
| 2026-01-29 | 27.20 | 26.86 | -0.28 | -1.03% | 26.52 | 27.47 | 22458 | 6054.70 | 5.54% |
| 2026-01-28 | 27.70 | 27.14 | -0.59 | -2.13% | 27.08 | 27.80 | 24265 | 6628.38 | 5.99% |
| 2026-01-27 | 27.80 | 27.73 | -0.08 | -0.29% | 26.75 | 27.95 | 28586 | 7817.11 | 7.05% |
| 2026-01-26 | 28.65 | 27.81 | -0.77 | -2.69% | 27.74 | 28.65 | 34429 | 9644.28 | 8.50% |
| 2026-01-23 | 28.81 | 28.58 | -0.44 | -1.52% | 28.50 | 29.05 | 32807 | 9408.91 | 8.10% |
| 2026-01-22 | 28.72 | 29.02 | 0.31 | 1.08% | 28.54 | 29.07 | 31482 | 9090.23 | 7.77% |
| 2026-01-21 | 28.62 | 28.71 | 0.08 | 0.28% | 28.24 | 28.85 | 25560 | 7322.74 | 6.31% |
| 2026-01-20 | 29.25 | 28.63 | -0.65 | -2.22% | 28.41 | 29.25 | 40788 | 11712.28 | 10.07% |
| 2026-01-19 | 27.78 | 29.28 | 1.50 | 5.40% | 27.77 | 29.50 | 70357 | 20323.26 | 17.36% |
| 2026-01-16 | 28.30 | 27.78 | -0.49 | -1.73% | 27.53 | 28.34 | 32577 | 9066.26 | 8.04% |
| 2026-01-15 | 28.00 | 28.27 | 0.09 | 0.32% | 27.81 | 28.99 | 43408 | 12283.56 | 10.71% |
| 2026-01-14 | 28.20 | 28.18 | -0.25 | -0.88% | 27.62 | 28.63 | 70944 | 19895.25 | 17.51% |
| 2026-01-13 | 27.22 | 28.43 | 1.21 | 4.45% | 26.90 | 29.17 | 83691 | 23605.19 | 20.65% |
| 2026-01-12 | 27.25 | 27.22 | 0.04 | 0.15% | 26.66 | 27.43 | 31999 | 8642.38 | 7.90% |
| 2026-01-09 | 26.92 | 27.18 | 0.27 | 1.00% | 26.75 | 27.27 | 32268 | 8719.46 | 7.96% |
| 2026-01-08 | 26.50 | 26.91 | 0.40 | 1.51% | 26.22 | 27.19 | 27463 | 7350.66 | 6.78% |
| 2026-01-07 | 26.75 | 26.51 | -0.22 | -0.82% | 26.12 | 26.80 | 30509 | 8062.40 | 7.53% |
| 2026-01-06 | 26.40 | 26.73 | 0.24 | 0.91% | 26.40 | 27.05 | 26238 | 7015.19 | 6.48% |
| 2026-01-05 | 26.96 | 26.49 | -0.48 | -1.78% | 26.40 | 26.99 | 34653 | 9235.17 | 8.55% |
| 2025-12-31 | 26.72 | 26.97 | 0.28 | 1.05% | 26.29 | 27.28 | 31041 | 8331.87 | 7.66% |
| 2025-12-30 | 26.86 | 26.69 | -0.42 | -1.55% | 26.54 | 27.07 | 25613 | 6848.25 | 6.32% |
| 2025-12-29 | 27.03 | 27.11 | -0.09 | -0.33% | 26.83 | 27.25 | 22540 | 6097.67 | 5.56% |
| 2025-12-26 | 27.50 | 27.20 | -0.45 | -1.63% | 26.80 | 27.66 | 46485 | 12654.26 | 11.47% |
| 2025-12-25 | 27.03 | 27.65 | 0.45 | 1.65% | 27.03 | 27.79 | 42388 | 11663.12 | 10.46% |
| 2025-12-24 | 26.62 | 27.20 | 0.44 | 1.64% | 26.62 | 27.46 | 38099 | 10352.99 | 9.40% |
| 2025-12-23 | 26.89 | 26.76 | -0.13 | -0.48% | 26.56 | 27.08 | 25365 | 6794.62 | 6.26% |
| 2025-12-22 | 26.48 | 26.89 | 0.31 | 1.17% | 26.41 | 27.10 | 36956 | 9908.40 | 9.12% |
| 2025-12-19 | 25.83 | 26.58 | 0.78 | 3.02% | 25.82 | 26.73 | 37717 | 9984.19 | 9.31% |
| 2025-12-18 | 25.61 | 25.80 | -0.04 | -0.15% | 25.49 | 26.27 | 27069 | 7024.95 | 6.68% |
| 2025-12-17 | 25.95 | 25.84 | -0.08 | -0.31% | 25.24 | 26.92 | 42655 | 11047.37 | 10.53% |
| 2025-12-16 | 26.68 | 25.92 | -0.07 | -0.27% | 25.53 | 26.72 | 38634 | 10036.29 | 9.53% |
| 2025-12-15 | 25.90 | 25.99 | -0.31 | -1.18% | 24.91 | 26.47 | 53795 | 13822.60 | 13.28% |
| 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% |
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。
