| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 17.99 | 18.34 | 0.41 | 2.29% | 17.93 | 18.54 | 25014 | 4580.71 | 3.98% |
| 2025-08-14 | 18.72 | 17.93 | -0.83 | -4.42% | 17.91 | 18.76 | 39000 | 7108.46 | 6.21% |
| 2025-08-13 | 18.74 | 18.76 | 0.10 | 0.54% | 18.50 | 18.79 | 24388 | 4554.02 | 3.88% |
| 2025-08-12 | 18.94 | 18.66 | -0.22 | -1.17% | 18.60 | 18.94 | 22349 | 4182.82 | 3.56% |
| 2025-08-11 | 18.68 | 18.88 | 0.21 | 1.12% | 18.68 | 18.97 | 24368 | 4592.50 | 3.88% |
| 2025-08-08 | 19.12 | 18.67 | -0.40 | -2.10% | 18.43 | 19.12 | 36172 | 6756.74 | 5.76% |
| 2025-08-07 | 19.22 | 19.07 | -0.19 | -0.99% | 18.90 | 19.46 | 44829 | 8586.90 | 7.14% |
| 2025-08-06 | 19.40 | 19.26 | -0.17 | -0.87% | 18.98 | 19.40 | 55229 | 10562.04 | 8.79% |
| 2025-08-05 | 18.81 | 19.43 | 0.63 | 3.35% | 18.53 | 19.69 | 92925 | 17793.46 | 14.79% |
| 2025-08-04 | 18.52 | 18.80 | -0.18 | -0.95% | 18.35 | 18.98 | 64729 | 12091.43 | 10.31% |
| 2025-08-01 | 18.31 | 18.98 | 0.54 | 2.93% | 18.00 | 19.50 | 105585 | 19866.78 | 16.81% |
| 2025-07-31 | 18.79 | 18.44 | -0.45 | -2.38% | 18.17 | 18.88 | 85575 | 15784.72 | 13.62% |
| 2025-07-30 | 19.75 | 18.89 | -0.86 | -4.35% | 18.65 | 20.17 | 132133 | 25350.54 | 21.04% |
| 2025-07-29 | 18.00 | 19.75 | 1.80 | 10.03% | 17.91 | 19.75 | 36915 | 7127.58 | 5.88% |
| 2025-07-28 | 17.79 | 17.95 | 0.18 | 1.01% | 17.78 | 17.95 | 13350 | 2388.21 | 2.13% |
| 2025-07-25 | 17.65 | 17.77 | 0.12 | 0.68% | 17.53 | 17.79 | 12648 | 2237.02 | 2.01% |
| 2025-07-24 | 17.65 | 17.65 | 0.13 | 0.74% | 17.48 | 17.78 | 13256 | 2337.20 | 2.11% |
| 2025-07-23 | 17.65 | 17.52 | -0.18 | -1.02% | 17.47 | 17.77 | 11873 | 2089.28 | 1.89% |
| 2025-07-22 | 17.64 | 17.70 | -0.01 | -0.06% | 17.55 | 17.83 | 14772 | 2613.41 | 2.35% |
| 2025-07-21 | 17.45 | 17.71 | 0.27 | 1.55% | 17.36 | 17.76 | 14928 | 2631.05 | 2.38% |
| 2025-07-18 | 17.25 | 17.44 | 0.25 | 1.45% | 17.13 | 17.47 | 10233 | 1771.31 | 1.63% |
| 2025-07-17 | 17.40 | 17.19 | -0.17 | -0.98% | 17.17 | 17.44 | 10767 | 1857.91 | 1.71% |
| 2025-07-16 | 17.22 | 17.36 | 0.05 | 0.29% | 17.19 | 17.48 | 9375 | 1623.19 | 1.49% |
| 2025-07-15 | 17.42 | 17.31 | -0.13 | -0.75% | 17.04 | 17.53 | 16190 | 2789.88 | 2.58% |
| 2025-07-14 | 17.18 | 17.44 | 0.29 | 1.69% | 17.17 | 17.47 | 20152 | 3492.56 | 3.21% |
| 2025-07-11 | 17.42 | 17.15 | -0.27 | -1.55% | 17.13 | 17.50 | 21522 | 3709.27 | 3.43% |
| 2025-07-10 | 17.45 | 17.42 | -0.21 | -1.19% | 17.32 | 17.83 | 23488 | 4103.10 | 3.74% |
| 2025-07-09 | 17.39 | 17.63 | 0.23 | 1.32% | 17.29 | 18.57 | 49350 | 8794.92 | 7.86% |
| 2025-07-08 | 17.05 | 17.40 | 0.25 | 1.46% | 17.05 | 17.40 | 13668 | 2362.91 | 2.18% |
| 2025-07-07 | 16.78 | 17.15 | 0.17 | 1.00% | 16.78 | 17.15 | 9902 | 1684.79 | 1.58% |
| 2025-07-04 | 17.24 | 16.98 | -0.26 | -1.51% | 16.81 | 17.25 | 15290 | 2592.92 | 2.43% |
| 2025-07-03 | 17.15 | 17.24 | 0.12 | 0.70% | 16.99 | 17.24 | 10625 | 1817.84 | 1.69% |
| 2025-07-02 | 17.12 | 17.12 | 0.10 | 0.59% | 16.89 | 17.15 | 10332 | 1757.42 | 1.64% |
| 2025-07-01 | 17.15 | 17.02 | -0.01 | -0.06% | 16.88 | 17.15 | 14470 | 2461.70 | 2.30% |
| 2025-06-30 | 16.80 | 17.03 | 0.31 | 1.85% | 16.74 | 17.06 | 14101 | 2390.42 | 2.25% |
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。
