| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.54 | 6.35 | -0.19 | -2.91% | 6.35 | 6.55 | 104027 | 6715.28 | 2.43% |
| 2025-05-22 | 6.69 | 6.54 | -0.20 | -2.97% | 6.47 | 6.73 | 142162 | 9310.18 | 3.32% |
| 2025-05-21 | 6.71 | 6.74 | -0.13 | -1.89% | 6.59 | 6.82 | 223796 | 14992.00 | 5.22% |
| 2025-05-20 | 7.01 | 6.87 | 0.01 | 0.15% | 6.71 | 7.17 | 432454 | 30106.45 | 10.09% |
| 2025-05-19 | 6.23 | 6.86 | 0.62 | 9.94% | 6.23 | 6.86 | 145001 | 9810.76 | 3.38% |
| 2025-05-16 | 6.30 | 6.24 | -0.03 | -0.48% | 6.22 | 6.32 | 36094 | 2262.23 | 0.84% |
| 2025-05-15 | 6.26 | 6.27 | -0.03 | -0.48% | 6.15 | 6.33 | 46087 | 2877.97 | 1.08% |
| 2025-05-14 | 6.36 | 6.30 | -0.10 | -1.56% | 6.27 | 6.41 | 59017 | 3732.21 | 1.38% |
| 2025-05-13 | 6.54 | 6.40 | -0.08 | -1.23% | 6.37 | 6.61 | 54186 | 3490.71 | 1.26% |
| 2025-05-12 | 6.53 | 6.48 | -0.01 | -0.15% | 6.40 | 6.55 | 45005 | 2912.42 | 1.05% |
| 2025-05-09 | 6.60 | 6.49 | -0.10 | -1.52% | 6.47 | 6.65 | 47233 | 3088.33 | 1.10% |
| 2025-05-08 | 6.63 | 6.59 | 0.02 | 0.30% | 6.53 | 6.68 | 73756 | 4879.72 | 1.72% |
| 2025-05-07 | 6.42 | 6.57 | 0.23 | 3.63% | 6.42 | 6.63 | 118426 | 7723.71 | 2.76% |
| 2025-05-06 | 6.15 | 6.34 | 0.22 | 3.59% | 6.12 | 6.43 | 134913 | 8435.39 | 3.15% |
| 2025-04-30 | 5.88 | 6.12 | 0.26 | 4.44% | 5.80 | 6.45 | 214957 | 13404.72 | 5.02% |
| 2025-04-29 | 5.83 | 5.86 | -0.02 | -0.34% | 5.68 | 5.94 | 105787 | 6109.97 | 2.47% |
| 2025-04-28 | 6.33 | 5.88 | -0.65 | -9.95% | 5.88 | 6.52 | 114726 | 6910.57 | 2.68% |
| 2025-04-25 | 6.65 | 6.53 | -0.14 | -2.10% | 6.52 | 6.70 | 44626 | 2946.96 | 1.04% |
| 2025-04-24 | 6.64 | 6.67 | -0.01 | -0.15% | 6.52 | 6.74 | 57026 | 3784.15 | 1.33% |
| 2025-04-23 | 6.79 | 6.68 | -0.09 | -1.33% | 6.63 | 6.80 | 45251 | 3025.48 | 1.06% |
| 2025-04-22 | 6.72 | 6.77 | 0.05 | 0.74% | 6.65 | 6.82 | 50318 | 3393.27 | 1.17% |
| 2025-04-21 | 6.72 | 6.72 | 0.04 | 0.60% | 6.56 | 6.80 | 55744 | 3736.95 | 1.30% |
| 2025-04-18 | 6.65 | 6.68 | 0.01 | 0.15% | 6.59 | 6.81 | 52021 | 3481.56 | 1.21% |
| 2025-04-17 | 6.77 | 6.67 | -0.11 | -1.62% | 6.64 | 6.85 | 65669 | 4423.38 | 1.53% |
| 2025-04-16 | 6.74 | 6.78 | 0.04 | 0.59% | 6.64 | 6.87 | 107130 | 7249.83 | 2.50% |
| 2025-04-15 | 6.55 | 6.74 | 0.27 | 4.17% | 6.49 | 6.78 | 114142 | 7612.44 | 2.66% |
| 2025-04-14 | 6.17 | 6.47 | 0.34 | 5.55% | 6.17 | 6.58 | 116200 | 7500.08 | 2.71% |
| 2025-04-11 | 5.95 | 6.13 | 0.14 | 2.34% | 5.92 | 6.24 | 77916 | 4760.08 | 1.82% |
| 2025-04-10 | 5.95 | 5.99 | 0.11 | 1.87% | 5.95 | 6.11 | 80542 | 4849.91 | 1.88% |
| 2025-04-09 | 5.69 | 5.88 | 0.10 | 1.73% | 5.40 | 5.92 | 72727 | 4137.81 | 1.70% |
| 2025-04-08 | 5.77 | 5.78 | -0.21 | -3.51% | 5.67 | 6.00 | 120501 | 6969.95 | 2.81% |
| 2025-04-07 | 6.36 | 5.99 | -0.67 | -10.06% | 5.99 | 6.40 | 43183 | 2627.50 | 1.01% |
| 2025-04-03 | 6.56 | 6.66 | 0.00 | 0.00% | 6.56 | 6.76 | 56741 | 3780.33 | 1.32% |
| 2025-04-02 | 6.63 | 6.66 | 0.00 | 0.00% | 6.63 | 6.74 | 47056 | 3143.83 | 1.10% |
| 2025-04-01 | 6.47 | 6.66 | 0.17 | 2.62% | 6.47 | 6.69 | 59551 | 3936.56 | 1.39% |
| 2025-03-31 | 6.49 | 6.49 | -0.01 | -0.15% | 6.32 | 6.53 | 49238 | 3164.31 | 1.15% |
| 2025-03-28 | 6.71 | 6.50 | -0.26 | -3.85% | 6.49 | 6.77 | 65908 | 4322.07 | 1.54% |
| 2025-03-27 | 6.72 | 6.76 | 0.04 | 0.60% | 6.55 | 6.81 | 59324 | 3967.16 | 1.38% |
| 2025-03-26 | 6.56 | 6.72 | 0.18 | 2.75% | 6.50 | 6.84 | 69776 | 4684.87 | 1.63% |
| 2025-03-25 | 6.60 | 6.54 | -0.02 | -0.30% | 6.46 | 6.61 | 45086 | 2945.83 | 1.05% |
| 2025-03-24 | 6.68 | 6.56 | -0.15 | -2.24% | 6.46 | 6.77 | 53482 | 3514.82 | 1.25% |
| 2025-03-21 | 6.84 | 6.71 | -0.10 | -1.47% | 6.68 | 6.85 | 42909 | 2887.40 | 1.00% |
| 2025-03-20 | 6.85 | 6.81 | -0.01 | -0.15% | 6.79 | 6.92 | 50168 | 3436.16 | 1.17% |
| 2025-03-19 | 6.85 | 6.82 | -0.03 | -0.44% | 6.78 | 6.91 | 48379 | 3304.74 | 1.13% |
| 2025-03-18 | 6.92 | 6.85 | -0.07 | -1.01% | 6.77 | 6.94 | 61813 | 4223.49 | 1.44% |
| 2025-03-17 | 6.83 | 6.92 | 0.10 | 1.47% | 6.76 | 7.05 | 87668 | 6068.73 | 2.05% |
| 2025-03-14 | 6.69 | 6.82 | 0.09 | 1.34% | 6.69 | 6.95 | 57873 | 3960.46 | 1.35% |
| 2025-03-13 | 6.68 | 6.73 | 0.02 | 0.30% | 6.51 | 6.73 | 60790 | 4019.25 | 1.42% |
| 2025-03-12 | 6.75 | 6.71 | -0.06 | -0.89% | 6.64 | 6.83 | 67210 | 4519.06 | 1.57% |
| 2025-03-11 | 6.81 | 6.77 | -0.13 | -1.88% | 6.71 | 6.91 | 92992 | 6321.77 | 2.17% |
| 2025-03-10 | 6.70 | 6.90 | 0.23 | 3.45% | 6.70 | 7.07 | 117971 | 8160.50 | 2.75% |
| 2025-03-07 | 6.63 | 6.67 | 0.04 | 0.60% | 6.57 | 6.73 | 41248 | 2735.73 | 0.96% |
| 2025-03-06 | 6.69 | 6.63 | -0.01 | -0.15% | 6.60 | 6.69 | 38319 | 2541.46 | 0.89% |
| 2025-03-05 | 6.65 | 6.64 | 0.01 | 0.15% | 6.56 | 6.70 | 39337 | 2603.20 | 0.92% |
| 2025-03-04 | 6.55 | 6.63 | 0.08 | 1.22% | 6.49 | 6.69 | 43865 | 2892.41 | 1.02% |
| 2025-03-03 | 6.50 | 6.55 | 0.09 | 1.39% | 6.45 | 6.65 | 41757 | 2748.24 | 0.97% |
| 2025-02-28 | 6.69 | 6.46 | -0.24 | -3.58% | 6.42 | 6.70 | 52500 | 3429.14 | 1.22% |
| 2025-02-27 | 6.73 | 6.70 | 0.00 | 0.00% | 6.64 | 6.80 | 57709 | 3868.89 | 1.35% |
| 2025-02-26 | 6.52 | 6.70 | 0.17 | 2.60% | 6.52 | 6.76 | 69385 | 4619.25 | 1.62% |
| 2025-02-25 | 6.53 | 6.53 | 0.03 | 0.46% | 6.42 | 6.61 | 46259 | 3014.67 | 1.08% |
| 2025-02-24 | 6.60 | 6.50 | -0.08 | -1.22% | 6.42 | 6.60 | 42001 | 2723.20 | 0.98% |
| 2025-02-21 | 6.60 | 6.58 | -0.04 | -0.60% | 6.55 | 6.70 | 69895 | 4623.15 | 1.63% |
| 2025-02-20 | 6.51 | 6.62 | 0.13 | 2.00% | 6.45 | 6.67 | 55833 | 3661.56 | 1.30% |
| 2025-02-19 | 6.40 | 6.49 | 0.11 | 1.72% | 6.37 | 6.52 | 35995 | 2327.76 | 0.84% |
| 2025-02-18 | 6.48 | 6.38 | -0.09 | -1.39% | 6.38 | 6.72 | 95376 | 6228.54 | 2.23% |
| 2025-02-17 | 6.35 | 6.47 | 0.12 | 1.89% | 6.34 | 6.54 | 62100 | 4012.59 | 1.45% |
| 2025-02-14 | 6.47 | 6.35 | -0.05 | -0.78% | 6.29 | 6.47 | 44331 | 2812.78 | 1.03% |
| 2025-02-13 | 6.42 | 6.40 | -0.04 | -0.62% | 6.40 | 6.54 | 42493 | 2736.93 | 0.99% |
| 2025-02-12 | 6.45 | 6.44 | 0.02 | 0.31% | 6.35 | 6.45 | 43082 | 2753.92 | 1.01% |
| 2025-02-11 | 6.50 | 6.42 | -0.06 | -0.93% | 6.39 | 6.70 | 74706 | 4849.71 | 1.74% |
| 2025-02-10 | 6.28 | 6.48 | 0.20 | 3.18% | 6.23 | 6.49 | 58648 | 3746.30 | 1.37% |
| 2025-02-07 | 6.29 | 6.28 | -0.03 | -0.48% | 6.20 | 6.37 | 54773 | 3449.38 | 1.28% |
| 2025-02-06 | 6.11 | 6.31 | 0.16 | 2.60% | 6.11 | 6.51 | 56318 | 3541.74 | 1.31% |
| 2025-02-05 | 6.09 | 6.15 | 0.03 | 0.49% | 6.03 | 6.19 | 31338 | 1921.77 | 0.73% |
| 2025-01-27 | 6.20 | 6.12 | -0.08 | -1.29% | 6.11 | 6.31 | 38765 | 2409.57 | 0.90% |
| 2025-01-24 | 6.20 | 6.20 | 0.02 | 0.32% | 6.13 | 6.38 | 58348 | 3629.82 | 1.36% |
| 2025-01-23 | 6.30 | 6.18 | -0.08 | -1.28% | 6.17 | 6.38 | 48626 | 3056.39 | 1.13% |
| 2025-01-22 | 6.43 | 6.26 | -0.18 | -2.80% | 6.23 | 6.43 | 56547 | 3575.23 | 1.32% |
| 2025-01-21 | 6.30 | 6.44 | 0.18 | 2.88% | 6.26 | 6.54 | 72821 | 4667.37 | 1.70% |
| 2025-01-20 | 6.35 | 6.26 | -0.02 | -0.32% | 6.20 | 6.37 | 50439 | 3169.69 | 1.18% |
亚士创能(603378)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。
