| 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 | 21.24 | 21.21 | 0.17 | 0.81% | 20.93 | 21.38 | 21154 | 4475.96 | 3.37% |
| 2026-02-02 | 21.50 | 21.04 | -0.48 | -2.23% | 21.04 | 21.55 | 24487 | 5221.92 | 3.90% |
| 2026-01-30 | 21.00 | 21.52 | 0.41 | 1.94% | 20.80 | 21.53 | 23381 | 4976.56 | 3.72% |
| 2026-01-29 | 21.36 | 21.11 | -0.29 | -1.36% | 20.92 | 21.49 | 19923 | 4220.00 | 3.17% |
| 2026-01-28 | 21.51 | 21.40 | -0.23 | -1.06% | 21.33 | 21.68 | 17794 | 3817.73 | 2.83% |
| 2026-01-27 | 21.89 | 21.63 | -0.26 | -1.19% | 21.01 | 21.89 | 30728 | 6570.09 | 4.89% |
| 2026-01-26 | 21.78 | 21.89 | 0.19 | 0.88% | 21.70 | 22.03 | 36395 | 7958.72 | 5.79% |
| 2026-01-23 | 21.74 | 21.70 | 0.07 | 0.32% | 21.48 | 21.75 | 23338 | 5042.66 | 3.72% |
| 2026-01-22 | 21.20 | 21.63 | 0.29 | 1.36% | 21.20 | 21.66 | 25171 | 5414.07 | 4.01% |
| 2026-01-21 | 21.08 | 21.34 | 0.18 | 0.85% | 20.96 | 21.45 | 21609 | 4603.65 | 3.44% |
| 2026-01-20 | 21.37 | 21.16 | -0.30 | -1.40% | 21.02 | 21.49 | 35485 | 7515.48 | 5.65% |
| 2026-01-19 | 21.62 | 21.46 | 0.04 | 0.19% | 21.31 | 21.68 | 31416 | 6740.44 | 5.00% |
| 2026-01-16 | 21.59 | 21.42 | -0.17 | -0.79% | 21.33 | 21.69 | 35038 | 7533.14 | 5.58% |
| 2026-01-15 | 22.25 | 21.59 | -0.81 | -3.62% | 21.16 | 22.25 | 61561 | 13234.90 | 9.80% |
| 2026-01-14 | 23.53 | 22.40 | -0.48 | -2.10% | 21.57 | 23.53 | 129557 | 28802.51 | 20.63% |
| 2026-01-13 | 20.90 | 22.88 | 2.08 | 10.00% | 20.80 | 22.88 | 63162 | 13966.60 | 10.06% |
| 2026-01-12 | 20.86 | 20.80 | 0.04 | 0.19% | 20.50 | 20.96 | 19192 | 3984.54 | 3.06% |
| 2026-01-09 | 20.59 | 20.76 | 0.20 | 0.97% | 20.51 | 20.83 | 15093 | 3126.16 | 2.40% |
| 2026-01-08 | 20.20 | 20.56 | 0.36 | 1.78% | 20.13 | 20.71 | 20128 | 4135.96 | 3.20% |
| 2026-01-07 | 20.29 | 20.20 | -0.09 | -0.44% | 20.18 | 20.54 | 16019 | 3253.18 | 2.55% |
| 2026-01-06 | 20.20 | 20.29 | 0.08 | 0.40% | 20.06 | 20.49 | 19703 | 4000.54 | 3.14% |
| 2026-01-05 | 19.84 | 20.21 | 0.37 | 1.86% | 19.84 | 20.32 | 22603 | 4558.36 | 3.60% |
| 2025-12-31 | 19.95 | 19.84 | -0.11 | -0.55% | 19.61 | 20.10 | 14284 | 2838.09 | 2.27% |
| 2025-12-30 | 20.10 | 19.95 | 0.11 | 0.55% | 19.68 | 20.43 | 16273 | 3254.34 | 2.59% |
| 2025-12-29 | 19.79 | 19.84 | 0.05 | 0.25% | 19.41 | 19.97 | 11774 | 2329.85 | 1.87% |
| 2025-12-26 | 20.00 | 19.79 | -0.18 | -0.90% | 19.61 | 20.05 | 12258 | 2429.37 | 1.95% |
| 2025-12-25 | 19.89 | 19.97 | 0.08 | 0.40% | 19.81 | 20.10 | 10671 | 2125.04 | 1.70% |
| 2025-12-24 | 19.84 | 19.89 | 0.05 | 0.25% | 19.62 | 19.95 | 9729 | 1932.65 | 1.55% |
| 2025-12-23 | 19.80 | 19.84 | -0.01 | -0.05% | 19.68 | 20.03 | 11757 | 2330.56 | 1.87% |
| 2025-12-22 | 19.35 | 19.85 | 0.47 | 2.43% | 19.35 | 20.11 | 22487 | 4463.03 | 3.58% |
| 2025-12-19 | 19.03 | 19.38 | 0.34 | 1.79% | 18.97 | 19.47 | 14160 | 2724.00 | 2.25% |
| 2025-12-18 | 18.66 | 19.04 | 0.26 | 1.38% | 18.57 | 19.25 | 13657 | 2601.00 | 2.17% |
| 2025-12-17 | 18.71 | 18.78 | 0.05 | 0.27% | 18.23 | 18.90 | 12751 | 2365.99 | 2.03% |
| 2025-12-16 | 19.22 | 18.73 | -0.49 | -2.55% | 18.71 | 19.22 | 8675 | 1636.24 | 1.38% |
| 2025-12-15 | 18.72 | 19.22 | 0.45 | 2.40% | 18.58 | 19.30 | 20076 | 3817.85 | 3.20% |
| 2025-12-12 | 19.18 | 18.77 | -0.42 | -2.19% | 18.70 | 19.42 | 20095 | 3825.63 | 3.20% |
| 2025-12-11 | 19.56 | 19.19 | -0.32 | -1.64% | 19.16 | 19.56 | 12734 | 2459.09 | 2.03% |
| 2025-12-10 | 19.64 | 19.51 | -0.19 | -0.96% | 19.33 | 19.85 | 13212 | 2581.15 | 2.10% |
| 2025-12-09 | 19.64 | 19.70 | -0.06 | -0.30% | 19.60 | 19.88 | 10331 | 2041.82 | 1.64% |
| 2025-12-08 | 19.90 | 19.76 | -0.08 | -0.40% | 19.72 | 20.05 | 14310 | 2846.65 | 2.28% |
| 2025-12-05 | 19.80 | 19.84 | 0.00 | 0.00% | 19.57 | 19.96 | 17088 | 3380.35 | 2.72% |
| 2025-12-04 | 20.06 | 19.84 | -0.22 | -1.10% | 19.62 | 20.15 | 14454 | 2867.27 | 2.30% |
| 2025-12-03 | 20.02 | 20.06 | 0.08 | 0.40% | 19.80 | 20.15 | 17727 | 3542.92 | 2.82% |
| 2025-12-02 | 20.06 | 19.98 | -0.03 | -0.15% | 19.79 | 20.30 | 15829 | 3158.38 | 2.52% |
| 2025-12-01 | 20.12 | 20.01 | -0.10 | -0.50% | 19.91 | 20.49 | 20518 | 4151.77 | 3.27% |
| 2025-11-28 | 19.66 | 20.11 | 0.55 | 2.81% | 19.52 | 20.17 | 18071 | 3593.60 | 2.88% |
| 2025-11-27 | 19.30 | 19.56 | 0.25 | 1.29% | 19.27 | 19.73 | 19707 | 3853.14 | 3.14% |
| 2025-11-26 | 19.72 | 19.31 | -0.20 | -1.03% | 19.27 | 19.80 | 15297 | 2991.81 | 2.44% |
| 2025-11-25 | 19.70 | 19.51 | 0.05 | 0.26% | 19.42 | 19.83 | 19783 | 3893.12 | 3.15% |
| 2025-11-24 | 19.50 | 19.46 | 0.23 | 1.20% | 19.23 | 19.68 | 20951 | 4072.38 | 3.34% |
| 2025-11-21 | 19.86 | 19.23 | -0.75 | -3.75% | 19.10 | 20.21 | 37510 | 7307.02 | 5.97% |
| 2025-11-20 | 20.18 | 19.98 | -0.20 | -0.99% | 19.90 | 20.45 | 29810 | 5994.31 | 4.75% |
| 2025-11-19 | 21.00 | 20.18 | -0.98 | -4.63% | 20.08 | 21.00 | 49044 | 10014.09 | 7.81% |
| 2025-11-18 | 20.73 | 21.16 | 0.48 | 2.32% | 20.63 | 21.60 | 63164 | 13367.35 | 10.06% |
| 2025-11-17 | 20.71 | 20.68 | 0.08 | 0.39% | 20.24 | 20.81 | 20015 | 4126.23 | 3.19% |
| 2025-11-14 | 20.36 | 20.60 | 0.20 | 0.98% | 20.30 | 20.76 | 20460 | 4219.81 | 3.26% |
| 2025-11-13 | 20.52 | 20.40 | 0.03 | 0.15% | 20.24 | 20.69 | 20532 | 4202.16 | 3.27% |
| 2025-11-12 | 20.78 | 20.37 | -0.41 | -1.97% | 20.28 | 20.92 | 24684 | 5060.71 | 3.93% |
| 2025-11-11 | 20.60 | 20.78 | 0.22 | 1.07% | 20.45 | 20.80 | 25741 | 5306.90 | 4.10% |
| 2025-11-10 | 20.59 | 20.56 | 0.16 | 0.78% | 20.30 | 20.97 | 36317 | 7497.38 | 5.78% |
| 2025-11-07 | 20.29 | 20.40 | 0.08 | 0.39% | 20.05 | 20.55 | 30421 | 6206.38 | 4.84% |
| 2025-11-06 | 20.01 | 20.32 | 0.20 | 0.99% | 19.98 | 20.48 | 40693 | 8254.12 | 6.48% |
| 2025-11-05 | 19.99 | 20.12 | 0.11 | 0.55% | 19.82 | 20.19 | 30165 | 6043.53 | 4.80% |
| 2025-11-04 | 20.23 | 20.01 | -0.22 | -1.09% | 19.88 | 20.45 | 58477 | 11750.81 | 9.31% |
| 2025-11-03 | 19.95 | 20.23 | 0.38 | 1.91% | 19.88 | 20.46 | 89145 | 17994.09 | 14.19% |
| 2025-10-31 | 20.60 | 19.85 | -1.07 | -5.11% | 19.78 | 20.71 | 135688 | 27169.72 | 21.60% |
| 2025-10-30 | 20.92 | 20.92 | 1.90 | 9.99% | 20.50 | 20.92 | 84624 | 17697.51 | 13.47% |
| 2025-10-29 | 18.94 | 19.02 | -0.01 | -0.05% | 18.76 | 19.29 | 14853 | 2820.48 | 2.36% |
| 2025-10-28 | 19.22 | 19.03 | -0.08 | -0.42% | 18.96 | 19.25 | 15975 | 3047.41 | 2.54% |
| 2025-10-27 | 19.11 | 19.11 | 0.06 | 0.31% | 18.80 | 19.32 | 17787 | 3397.01 | 2.83% |
| 2025-10-24 | 18.91 | 19.05 | 0.24 | 1.28% | 18.80 | 19.09 | 17951 | 3406.51 | 2.86% |
| 2025-10-23 | 18.72 | 18.81 | 0.09 | 0.48% | 18.48 | 18.88 | 15510 | 2902.44 | 2.47% |
| 2025-10-22 | 18.64 | 18.72 | 0.12 | 0.65% | 18.50 | 18.85 | 15051 | 2814.84 | 2.40% |
| 2025-10-21 | 18.39 | 18.60 | 0.16 | 0.87% | 18.26 | 18.60 | 18015 | 3330.30 | 2.87% |
| 2025-10-20 | 17.98 | 18.44 | 0.61 | 3.42% | 17.75 | 18.60 | 25027 | 4580.29 | 3.98% |
| 2025-10-17 | 18.01 | 17.83 | -0.20 | -1.11% | 17.77 | 18.10 | 16036 | 2874.09 | 2.55% |
| 2025-10-16 | 18.12 | 18.03 | -0.11 | -0.61% | 17.90 | 18.25 | 10654 | 1926.54 | 1.70% |
| 2025-10-15 | 18.00 | 18.14 | 0.14 | 0.78% | 17.85 | 18.26 | 11567 | 2093.82 | 1.84% |
| 2025-10-14 | 18.24 | 18.00 | -0.26 | -1.42% | 17.93 | 18.36 | 15977 | 2896.66 | 2.54% |
| 2025-10-13 | 17.51 | 18.26 | 0.25 | 1.39% | 17.03 | 18.30 | 19249 | 3451.48 | 3.06% |
亚光股份(603282)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。
