| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.81 | 18.01 | 0.12 | 0.67% | 17.77 | 18.25 | 12998 | 2350.50 | 2.07% |
| 2025-10-09 | 18.04 | 17.89 | -0.13 | -0.72% | 17.80 | 18.10 | 12456 | 2236.27 | 1.98% |
| 2025-09-30 | 17.95 | 18.02 | 0.13 | 0.73% | 17.91 | 18.35 | 12773 | 2309.22 | 2.03% |
| 2025-09-29 | 17.88 | 17.89 | -0.01 | -0.06% | 17.51 | 18.14 | 12265 | 2198.13 | 1.95% |
| 2025-09-26 | 17.52 | 17.90 | 0.30 | 1.70% | 17.48 | 18.01 | 15173 | 2703.35 | 2.42% |
| 2025-09-25 | 18.16 | 17.60 | -0.51 | -2.82% | 17.53 | 18.23 | 18641 | 3320.05 | 2.97% |
| 2025-09-24 | 17.50 | 18.11 | 0.60 | 3.43% | 17.35 | 18.22 | 22691 | 4066.50 | 3.61% |
| 2025-09-23 | 17.74 | 17.51 | -0.22 | -1.24% | 16.79 | 17.79 | 27749 | 4776.30 | 4.42% |
| 2025-09-22 | 18.20 | 17.73 | -0.37 | -2.04% | 17.60 | 18.20 | 18778 | 3343.87 | 2.99% |
| 2025-09-19 | 18.15 | 18.10 | -0.13 | -0.71% | 18.05 | 18.45 | 17482 | 3179.17 | 2.78% |
| 2025-09-18 | 18.79 | 18.23 | -0.56 | -2.98% | 18.11 | 18.79 | 24296 | 4486.47 | 3.87% |
| 2025-09-17 | 19.00 | 18.79 | -0.11 | -0.58% | 18.70 | 19.05 | 19233 | 3632.81 | 3.06% |
| 2025-09-16 | 18.90 | 18.90 | 0.00 | 0.00% | 18.65 | 19.03 | 20130 | 3791.90 | 3.20% |
| 2025-09-15 | 18.69 | 18.90 | 0.36 | 1.94% | 18.38 | 19.13 | 27783 | 5220.53 | 4.42% |
| 2025-09-12 | 18.64 | 18.54 | -0.12 | -0.64% | 18.42 | 18.78 | 19542 | 3631.89 | 3.11% |
| 2025-09-11 | 18.72 | 18.66 | 0.01 | 0.05% | 18.21 | 18.80 | 22995 | 4249.17 | 3.66% |
| 2025-09-10 | 18.80 | 18.65 | -0.13 | -0.69% | 18.51 | 18.90 | 18071 | 3376.61 | 2.88% |
| 2025-09-09 | 19.03 | 18.78 | -0.28 | -1.47% | 18.59 | 19.08 | 24736 | 4647.65 | 3.94% |
| 2025-09-08 | 19.01 | 19.06 | 0.24 | 1.28% | 18.72 | 19.19 | 31857 | 6031.30 | 5.07% |
| 2025-09-05 | 18.30 | 18.82 | 0.47 | 2.56% | 18.10 | 19.00 | 40704 | 7627.31 | 6.48% |
| 2025-09-04 | 19.06 | 18.35 | -0.71 | -3.73% | 18.01 | 19.06 | 60246 | 11221.14 | 9.59% |
| 2025-09-03 | 18.28 | 19.06 | 0.85 | 4.67% | 17.95 | 19.95 | 76893 | 14564.39 | 12.24% |
| 2025-09-02 | 18.76 | 18.21 | -0.59 | -3.14% | 17.90 | 19.00 | 33147 | 6032.93 | 5.28% |
| 2025-09-01 | 18.53 | 18.80 | 0.27 | 1.46% | 18.26 | 19.25 | 45035 | 8465.05 | 7.17% |
| 2025-08-29 | 18.62 | 18.53 | -0.26 | -1.38% | 18.08 | 18.80 | 45184 | 8333.14 | 7.19% |
| 2025-08-28 | 17.75 | 18.79 | 1.23 | 7.00% | 17.57 | 19.19 | 77141 | 14371.78 | 12.28% |
| 2025-08-27 | 18.36 | 17.56 | -0.78 | -4.25% | 17.55 | 18.45 | 27210 | 4899.78 | 4.33% |
| 2025-08-26 | 18.28 | 18.34 | 0.06 | 0.33% | 18.13 | 18.56 | 19386 | 3569.73 | 3.09% |
| 2025-08-25 | 18.31 | 18.28 | -0.03 | -0.16% | 18.20 | 18.45 | 20426 | 3738.87 | 3.25% |
| 2025-08-22 | 18.44 | 18.31 | -0.22 | -1.19% | 18.18 | 18.55 | 21312 | 3899.57 | 3.39% |
| 2025-08-21 | 18.47 | 18.53 | 0.08 | 0.43% | 18.35 | 18.61 | 20744 | 3835.77 | 3.30% |
| 2025-08-20 | 18.25 | 18.45 | 0.17 | 0.93% | 18.18 | 18.45 | 16332 | 2987.66 | 2.60% |
| 2025-08-19 | 18.19 | 18.28 | 0.06 | 0.33% | 18.09 | 18.31 | 20936 | 3814.82 | 3.33% |
| 2025-08-18 | 18.49 | 18.22 | -0.12 | -0.65% | 18.16 | 18.55 | 30652 | 5595.12 | 4.88% |
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。
