| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 6.26 | 6.28 | 0.01 | 0.16% | 6.10 | 6.39 | 66271 | 4139.80 | 1.55% |
| 2025-01-16 | 6.20 | 6.27 | 0.00 | 0.00% | 6.14 | 6.35 | 118673 | 7408.22 | 2.77% |
| 2025-01-15 | 5.93 | 6.27 | 0.35 | 5.91% | 5.82 | 6.51 | 179934 | 11315.06 | 4.20% |
| 2025-01-14 | 5.75 | 5.92 | 0.15 | 2.60% | 5.75 | 5.93 | 58288 | 3430.98 | 1.36% |
| 2025-01-13 | 5.66 | 5.77 | 0.11 | 1.94% | 5.50 | 5.82 | 46706 | 2663.16 | 1.09% |
| 2025-01-10 | 5.98 | 5.66 | -0.31 | -5.19% | 5.65 | 6.03 | 52903 | 3065.85 | 1.23% |
| 2025-01-09 | 5.91 | 5.97 | 0.05 | 0.84% | 5.85 | 6.03 | 31240 | 1864.84 | 0.73% |
| 2025-01-08 | 5.93 | 5.92 | -0.02 | -0.34% | 5.75 | 5.99 | 42102 | 2471.66 | 0.98% |
| 2025-01-07 | 5.78 | 5.94 | 0.16 | 2.77% | 5.76 | 5.95 | 39362 | 2301.34 | 0.92% |
| 2025-01-06 | 5.93 | 5.78 | -0.15 | -2.53% | 5.65 | 5.93 | 52565 | 3048.97 | 1.23% |
| 2025-01-03 | 6.30 | 5.93 | -0.36 | -5.72% | 5.87 | 6.34 | 89997 | 5410.72 | 2.10% |
| 2025-01-02 | 6.39 | 6.29 | -0.13 | -2.02% | 6.25 | 6.55 | 72174 | 4621.47 | 1.68% |
| 2024-12-31 | 6.53 | 6.42 | -0.10 | -1.53% | 6.41 | 6.65 | 73352 | 4784.33 | 1.71% |
| 2024-12-30 | 6.87 | 6.52 | -0.35 | -5.09% | 6.52 | 6.87 | 100318 | 6613.17 | 2.34% |
| 2024-12-27 | 6.84 | 6.87 | 0.03 | 0.44% | 6.82 | 7.00 | 61759 | 4265.59 | 1.44% |
| 2024-12-26 | 6.95 | 6.84 | -0.13 | -1.87% | 6.80 | 7.08 | 80981 | 5593.85 | 1.89% |
| 2024-12-25 | 7.13 | 6.97 | -0.17 | -2.38% | 6.92 | 7.16 | 65580 | 4598.21 | 1.53% |
| 2024-12-24 | 7.27 | 7.14 | -0.12 | -1.65% | 6.90 | 7.30 | 104492 | 7458.52 | 2.44% |
| 2024-12-23 | 7.54 | 7.26 | -0.36 | -4.72% | 7.26 | 7.66 | 162547 | 12135.43 | 3.79% |
| 2024-12-20 | 7.35 | 7.62 | 0.26 | 3.53% | 7.31 | 7.62 | 99396 | 7454.49 | 2.32% |
| 2024-12-19 | 7.45 | 7.36 | -0.18 | -2.39% | 7.26 | 7.49 | 91677 | 6739.96 | 2.14% |
| 2024-12-18 | 7.49 | 7.54 | 0.05 | 0.67% | 7.32 | 7.62 | 103765 | 7776.08 | 2.42% |
| 2024-12-17 | 7.54 | 7.49 | -0.16 | -2.09% | 7.40 | 7.68 | 156977 | 11802.22 | 3.66% |
| 2024-12-16 | 7.22 | 7.65 | 0.43 | 5.96% | 7.15 | 7.76 | 264281 | 19918.56 | 6.17% |
| 2024-12-13 | 7.50 | 7.22 | -0.30 | -3.99% | 7.10 | 7.50 | 103881 | 7617.50 | 2.42% |
| 2024-12-12 | 7.30 | 7.52 | 0.20 | 2.73% | 7.25 | 7.54 | 128769 | 9588.88 | 3.00% |
| 2024-12-11 | 7.17 | 7.32 | 0.13 | 1.81% | 7.16 | 7.35 | 66017 | 4814.16 | 1.54% |
| 2024-12-10 | 7.35 | 7.19 | 0.03 | 0.42% | 7.17 | 7.40 | 84322 | 6114.68 | 1.97% |
| 2024-12-09 | 7.20 | 7.16 | -0.05 | -0.69% | 7.08 | 7.30 | 55734 | 3998.80 | 1.30% |
| 2024-12-06 | 7.18 | 7.21 | 0.00 | 0.00% | 7.05 | 7.24 | 57530 | 4132.15 | 1.34% |
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。
