| 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 | 6.53 | 6.56 | 0.12 | 1.86% | 6.45 | 6.56 | 54134 | 3528.44 | 1.26% |
| 2026-02-02 | 6.57 | 6.44 | -0.19 | -2.87% | 6.44 | 6.66 | 79594 | 5203.15 | 1.86% |
| 2026-01-30 | 6.51 | 6.63 | 0.05 | 0.76% | 6.48 | 6.69 | 88896 | 5850.55 | 2.07% |
| 2026-01-29 | 6.55 | 6.58 | 0.03 | 0.46% | 6.45 | 6.72 | 72920 | 4819.42 | 1.70% |
| 2026-01-28 | 6.70 | 6.55 | -0.14 | -2.09% | 6.53 | 6.76 | 84891 | 5607.30 | 1.98% |
| 2026-01-27 | 7.00 | 6.69 | -0.31 | -4.43% | 6.57 | 7.00 | 125016 | 8394.96 | 2.92% |
| 2026-01-26 | 7.18 | 7.00 | -0.21 | -2.91% | 6.94 | 7.27 | 96768 | 6852.03 | 2.26% |
| 2026-01-23 | 7.06 | 7.21 | 0.15 | 2.12% | 7.00 | 7.35 | 128024 | 9143.76 | 2.99% |
| 2026-01-22 | 6.91 | 7.06 | 0.14 | 2.02% | 6.84 | 7.09 | 98902 | 6915.46 | 2.31% |
| 2026-01-21 | 6.76 | 6.92 | -0.01 | -0.14% | 6.61 | 6.93 | 90064 | 6119.45 | 2.10% |
| 2026-01-20 | 6.88 | 6.93 | 0.07 | 1.02% | 6.82 | 7.04 | 79228 | 5493.98 | 1.85% |
| 2026-01-19 | 6.70 | 6.86 | 0.13 | 1.93% | 6.62 | 6.86 | 78100 | 5285.57 | 1.82% |
| 2026-01-16 | 6.94 | 6.73 | -0.22 | -3.17% | 6.71 | 6.95 | 81055 | 5501.30 | 1.89% |
| 2026-01-15 | 6.94 | 6.95 | -0.05 | -0.71% | 6.81 | 7.04 | 74941 | 5169.58 | 1.75% |
| 2026-01-14 | 6.93 | 7.00 | 0.09 | 1.30% | 6.86 | 7.10 | 88716 | 6187.66 | 2.07% |
| 2026-01-13 | 7.03 | 6.91 | -0.11 | -1.57% | 6.91 | 7.05 | 65618 | 4563.54 | 1.53% |
| 2026-01-12 | 6.91 | 7.02 | 0.11 | 1.59% | 6.88 | 7.08 | 99924 | 7004.87 | 2.33% |
| 2026-01-09 | 6.93 | 6.91 | -0.02 | -0.29% | 6.80 | 6.96 | 68505 | 4700.56 | 1.60% |
| 2026-01-08 | 6.70 | 6.93 | 0.19 | 2.82% | 6.66 | 6.94 | 78954 | 5400.39 | 1.84% |
| 2026-01-07 | 6.90 | 6.74 | -0.15 | -2.18% | 6.69 | 6.94 | 76996 | 5220.78 | 1.80% |
| 2026-01-06 | 6.75 | 6.89 | 0.14 | 2.07% | 6.72 | 6.89 | 74438 | 5090.13 | 1.74% |
| 2026-01-05 | 6.87 | 6.75 | -0.06 | -0.88% | 6.67 | 6.95 | 75860 | 5134.59 | 1.77% |
| 2025-12-31 | 6.74 | 6.81 | 0.05 | 0.74% | 6.52 | 6.84 | 105384 | 7054.45 | 2.46% |
| 2025-12-30 | 6.56 | 6.76 | 0.20 | 3.05% | 6.47 | 6.82 | 113507 | 7587.40 | 2.65% |
| 2025-12-29 | 6.69 | 6.56 | -0.09 | -1.35% | 6.51 | 6.79 | 64113 | 4231.31 | 1.50% |
| 2025-12-26 | 6.70 | 6.65 | -0.01 | -0.15% | 6.61 | 6.72 | 63112 | 4204.22 | 1.47% |
| 2025-12-25 | 6.61 | 6.66 | 0.05 | 0.76% | 6.53 | 6.67 | 59482 | 3931.24 | 1.39% |
| 2025-12-24 | 6.61 | 6.61 | -0.03 | -0.45% | 6.59 | 6.72 | 80340 | 5347.50 | 1.87% |
| 2025-12-23 | 6.79 | 6.64 | -0.12 | -1.78% | 6.56 | 6.79 | 81574 | 5410.93 | 1.90% |
| 2025-12-22 | 6.71 | 6.76 | 0.10 | 1.50% | 6.71 | 6.88 | 75987 | 5161.35 | 1.77% |
| 2025-12-19 | 6.65 | 6.66 | -0.03 | -0.45% | 6.46 | 6.68 | 111728 | 7337.75 | 2.61% |
| 2025-12-18 | 6.60 | 6.69 | 0.05 | 0.75% | 6.60 | 6.83 | 78813 | 5292.61 | 1.84% |
| 2025-12-17 | 6.60 | 6.64 | -0.06 | -0.90% | 6.44 | 6.75 | 122047 | 8037.80 | 2.85% |
| 2025-12-16 | 7.03 | 6.70 | -0.37 | -5.23% | 6.39 | 7.10 | 153354 | 10298.42 | 3.58% |
| 2025-12-15 | 6.80 | 7.07 | 0.22 | 3.21% | 6.78 | 7.21 | 119390 | 8398.91 | 2.79% |
| 2025-12-12 | 6.85 | 6.85 | -0.06 | -0.87% | 6.80 | 6.96 | 71332 | 4897.88 | 1.66% |
| 2025-12-11 | 7.11 | 6.91 | -0.16 | -2.26% | 6.88 | 7.15 | 87510 | 6096.54 | 2.04% |
| 2025-12-10 | 7.23 | 7.07 | -0.16 | -2.21% | 7.01 | 7.27 | 91544 | 6503.77 | 2.14% |
| 2025-12-09 | 7.18 | 7.23 | 0.05 | 0.70% | 7.16 | 7.36 | 123008 | 8932.69 | 2.87% |
| 2025-12-08 | 7.13 | 7.18 | 0.19 | 2.72% | 6.99 | 7.25 | 151308 | 10794.10 | 3.53% |
| 2025-12-05 | 7.00 | 6.99 | 0.06 | 0.87% | 6.75 | 7.01 | 159004 | 11003.03 | 3.71% |
| 2025-12-04 | 6.88 | 6.93 | 0.00 | 0.00% | 6.24 | 7.12 | 216481 | 14862.64 | 5.05% |
| 2025-12-03 | 7.28 | 6.93 | -0.39 | -5.33% | 6.86 | 7.35 | 317220 | 22369.85 | 7.40% |
| 2025-12-02 | 7.12 | 7.32 | 0.24 | 3.39% | 7.00 | 7.42 | 300357 | 21878.79 | 7.01% |
| 2025-12-01 | 7.10 | 7.08 | 0.08 | 1.14% | 6.93 | 7.25 | 256821 | 18307.71 | 5.99% |
| 2025-11-28 | 6.90 | 7.00 | 0.13 | 1.89% | 6.86 | 7.56 | 311545 | 21948.03 | 7.27% |
| 2025-11-27 | 7.14 | 6.87 | 0.02 | 0.29% | 6.82 | 7.23 | 128357 | 8921.17 | 2.99% |
| 2025-11-26 | 6.91 | 6.85 | -0.08 | -1.15% | 6.82 | 7.00 | 83735 | 5786.48 | 1.95% |
| 2025-11-25 | 7.00 | 6.93 | 0.12 | 1.76% | 6.83 | 7.00 | 96484 | 6669.92 | 2.25% |
| 2025-11-24 | 6.96 | 6.81 | 0.06 | 0.89% | 6.77 | 6.99 | 104423 | 7142.72 | 2.44% |
| 2025-11-21 | 6.98 | 6.75 | -0.34 | -4.80% | 6.73 | 7.14 | 123098 | 8479.23 | 2.87% |
| 2025-11-20 | 7.16 | 7.09 | -0.11 | -1.53% | 7.00 | 7.25 | 118596 | 8414.25 | 2.77% |
| 2025-11-19 | 7.38 | 7.20 | -0.14 | -1.91% | 7.13 | 7.42 | 128763 | 9313.41 | 3.00% |
| 2025-11-18 | 7.61 | 7.34 | -0.28 | -3.67% | 7.28 | 7.72 | 217240 | 16134.30 | 5.07% |
| 2025-11-17 | 7.25 | 7.62 | 0.39 | 5.39% | 7.22 | 7.74 | 308904 | 23238.38 | 7.21% |
| 2025-11-14 | 7.20 | 7.23 | -0.01 | -0.14% | 7.15 | 7.43 | 194339 | 14145.82 | 4.53% |
| 2025-11-13 | 7.09 | 7.24 | 0.22 | 3.13% | 6.98 | 7.25 | 264400 | 18974.38 | 6.17% |
| 2025-11-12 | 7.39 | 7.02 | -0.22 | -3.04% | 6.81 | 7.42 | 403811 | 28261.45 | 9.42% |
| 2025-11-11 | 7.43 | 7.24 | -0.11 | -1.50% | 7.21 | 7.46 | 206779 | 15066.17 | 4.82% |
| 2025-11-10 | 7.10 | 7.35 | 0.06 | 0.82% | 7.10 | 7.44 | 331735 | 24213.99 | 7.74% |
| 2025-11-07 | 7.80 | 7.29 | -0.81 | -10.00% | 7.29 | 8.01 | 369599 | 27891.79 | 8.62% |
| 2025-11-06 | 8.14 | 8.10 | -0.13 | -1.58% | 7.88 | 8.22 | 290662 | 23206.92 | 6.78% |
| 2025-11-05 | 7.95 | 8.23 | 0.08 | 0.98% | 7.88 | 8.28 | 397899 | 32352.90 | 9.28% |
| 2025-11-04 | 7.72 | 8.15 | 0.04 | 0.49% | 7.72 | 8.46 | 551453 | 44702.48 | 12.87% |
| 2025-11-03 | 8.22 | 8.11 | -0.90 | -9.99% | 8.11 | 8.40 | 134323 | 10941.89 | 3.13% |
| 2025-10-31 | 10.01 | 9.01 | -1.00 | -9.99% | 9.01 | 10.06 | 419062 | 38857.07 | 9.78% |
| 2025-10-30 | 9.08 | 10.01 | 0.91 | 10.00% | 9.08 | 10.01 | 787436 | 76574.27 | 18.37% |
| 2025-10-29 | 7.84 | 9.10 | 0.83 | 10.04% | 7.84 | 9.10 | 788319 | 69115.84 | 18.39% |
| 2025-10-28 | 7.77 | 8.27 | 0.75 | 9.97% | 7.55 | 8.27 | 523583 | 42280.29 | 12.22% |
| 2025-10-27 | 7.52 | 7.52 | 0.68 | 9.94% | 7.25 | 7.52 | 279888 | 20899.71 | 6.53% |
| 2025-10-24 | 6.84 | 6.84 | 0.62 | 9.97% | 6.84 | 6.84 | 107817 | 7374.66 | 2.52% |
| 2025-10-23 | 6.22 | 6.22 | 0.02 | 0.32% | 6.06 | 6.24 | 90163 | 5542.84 | 2.10% |
| 2025-10-22 | 6.15 | 6.20 | 0.06 | 0.98% | 6.08 | 6.30 | 98260 | 6068.97 | 2.29% |
| 2025-10-21 | 6.00 | 6.14 | 0.15 | 2.50% | 5.93 | 6.15 | 86742 | 5243.61 | 2.02% |
| 2025-10-20 | 6.04 | 5.99 | 0.06 | 1.01% | 5.91 | 6.04 | 86530 | 5176.30 | 2.02% |
| 2025-10-17 | 6.06 | 5.93 | -0.19 | -3.10% | 5.93 | 6.28 | 137562 | 8331.97 | 3.21% |
| 2025-10-16 | 5.86 | 6.12 | 0.27 | 4.62% | 5.82 | 6.43 | 238359 | 14564.65 | 5.56% |
| 2025-10-15 | 6.01 | 5.85 | -0.26 | -4.26% | 5.83 | 6.10 | 103337 | 6144.36 | 2.41% |
| 2025-10-14 | 6.03 | 6.11 | 0.16 | 2.69% | 5.90 | 6.15 | 128808 | 7788.06 | 3.01% |
| 2025-10-13 | 5.87 | 5.95 | -0.03 | -0.50% | 5.72 | 6.05 | 114532 | 6791.45 | 2.67% |
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。
