| 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 | 150.02 | 150.23 | 3.33 | 2.27% | 145.51 | 153.80 | 54345 | 81707.80 | 2.55% |
| 2026-02-02 | 150.38 | 146.90 | -11.39 | -7.20% | 146.58 | 157.79 | 58271 | 87595.44 | 2.73% |
| 2026-01-30 | 147.80 | 158.29 | 6.54 | 4.31% | 147.80 | 165.80 | 75107 | 120667.73 | 3.52% |
| 2026-01-29 | 154.00 | 151.75 | -6.60 | -4.17% | 150.66 | 163.77 | 69867 | 108635.27 | 3.27% |
| 2026-01-28 | 159.00 | 158.35 | 8.75 | 5.85% | 149.63 | 161.00 | 101415 | 156912.44 | 4.75% |
| 2026-01-27 | 137.77 | 149.60 | 13.60 | 10.00% | 137.08 | 149.60 | 57621 | 83250.18 | 2.70% |
| 2026-01-26 | 141.06 | 136.00 | -5.06 | -3.59% | 136.00 | 142.00 | 54106 | 74819.66 | 2.54% |
| 2026-01-23 | 140.10 | 141.06 | 3.47 | 2.52% | 134.27 | 142.76 | 81335 | 112366.22 | 3.81% |
| 2026-01-22 | 146.00 | 137.59 | -8.66 | -5.92% | 135.18 | 147.78 | 112567 | 155872.55 | 5.28% |
| 2026-01-21 | 143.10 | 146.25 | 0.63 | 0.43% | 140.26 | 150.65 | 73543 | 107807.58 | 3.45% |
| 2026-01-20 | 143.52 | 145.62 | -1.49 | -1.01% | 143.24 | 156.88 | 100751 | 150773.47 | 4.72% |
| 2026-01-19 | 169.00 | 147.11 | -16.35 | -10.00% | 147.11 | 169.00 | 67800 | 103243.80 | 3.18% |
| 2026-01-16 | 145.00 | 163.46 | 14.86 | 10.00% | 144.74 | 163.46 | 54967 | 87529.47 | 2.58% |
| 2026-01-15 | 140.00 | 148.60 | 9.82 | 7.08% | 138.78 | 149.60 | 77425 | 112608.62 | 3.63% |
| 2026-01-14 | 125.88 | 138.78 | 12.62 | 10.00% | 125.88 | 138.78 | 45006 | 61196.63 | 2.11% |
| 2026-01-13 | 124.00 | 126.16 | 1.57 | 1.26% | 122.85 | 135.68 | 55046 | 71151.34 | 2.58% |
| 2026-01-12 | 125.00 | 124.59 | -0.91 | -0.73% | 121.50 | 129.80 | 72799 | 90873.82 | 3.41% |
| 2026-01-09 | 117.00 | 125.50 | 6.50 | 5.46% | 115.51 | 126.00 | 83861 | 102393.59 | 3.93% |
| 2026-01-08 | 116.81 | 119.00 | 1.60 | 1.36% | 114.65 | 120.71 | 86570 | 101986.37 | 4.06% |
| 2026-01-07 | 118.34 | 117.40 | 1.84 | 1.59% | 113.06 | 122.60 | 126436 | 149609.94 | 5.93% |
| 2026-01-06 | 108.90 | 115.56 | 10.51 | 10.00% | 107.33 | 115.56 | 73983 | 83995.63 | 3.47% |
| 2026-01-05 | 97.99 | 105.05 | 9.55 | 10.00% | 97.41 | 105.05 | 62712 | 64388.73 | 2.94% |
| 2025-12-31 | 95.23 | 95.50 | 2.50 | 2.69% | 91.88 | 96.66 | 84244 | 79729.90 | 3.95% |
| 2025-12-30 | 95.00 | 93.00 | -1.36 | -1.44% | 93.00 | 98.68 | 102791 | 98310.85 | 4.82% |
| 2025-12-29 | 99.28 | 94.36 | -6.24 | -6.20% | 93.05 | 100.66 | 133663 | 127550.31 | 6.26% |
| 2025-12-26 | 107.00 | 100.60 | -5.40 | -5.09% | 100.00 | 116.60 | 160680 | 175809.89 | 7.53% |
| 2025-12-25 | 109.44 | 106.00 | -1.29 | -1.20% | 101.17 | 109.97 | 103478 | 108682.23 | 4.85% |
| 2025-12-24 | 110.57 | 107.29 | -1.02 | -0.94% | 106.00 | 115.84 | 145967 | 161126.56 | 6.84% |
| 2025-12-23 | 102.00 | 108.31 | 9.85 | 10.00% | 102.00 | 108.31 | 81428 | 87517.47 | 3.82% |
| 2025-12-22 | 88.45 | 98.46 | 8.95 | 10.00% | 87.00 | 98.46 | 57789 | 55104.11 | 2.71% |
| 2025-12-19 | 96.06 | 89.51 | -4.82 | -5.11% | 89.00 | 96.06 | 55419 | 50558.14 | 2.60% |
| 2025-12-18 | 89.50 | 94.33 | 4.31 | 4.79% | 87.08 | 97.00 | 65301 | 60175.75 | 3.06% |
| 2025-12-17 | 88.40 | 90.02 | -2.48 | -2.68% | 86.86 | 92.49 | 53199 | 47815.43 | 2.49% |
| 2025-12-16 | 87.99 | 92.50 | 5.43 | 6.24% | 86.57 | 93.79 | 66678 | 60012.65 | 3.13% |
| 2025-12-15 | 89.19 | 87.07 | -2.12 | -2.38% | 86.03 | 92.99 | 68626 | 60869.50 | 3.22% |
| 2025-12-12 | 81.08 | 89.19 | 8.11 | 10.00% | 81.02 | 89.19 | 82625 | 70749.84 | 3.87% |
| 2025-12-11 | 73.80 | 81.08 | 7.37 | 10.00% | 73.28 | 81.08 | 62313 | 48624.01 | 2.92% |
| 2025-12-10 | 76.08 | 73.71 | -3.30 | -4.29% | 72.18 | 76.24 | 57644 | 42470.90 | 2.70% |
| 2025-12-09 | 77.00 | 77.01 | -0.49 | -0.63% | 73.82 | 79.20 | 59910 | 45427.64 | 2.81% |
| 2025-12-08 | 70.25 | 77.50 | 6.26 | 8.79% | 69.33 | 77.50 | 62284 | 46009.50 | 2.92% |
| 2025-12-05 | 69.84 | 71.24 | 2.04 | 2.95% | 66.20 | 72.50 | 62063 | 43513.81 | 2.91% |
| 2025-12-04 | 68.99 | 69.20 | -0.05 | -0.07% | 65.80 | 71.58 | 71537 | 48641.39 | 3.35% |
| 2025-12-03 | 68.17 | 69.25 | 1.15 | 1.69% | 67.49 | 73.60 | 83075 | 58102.50 | 3.89% |
| 2025-12-02 | 61.99 | 68.10 | 5.51 | 8.80% | 61.50 | 68.85 | 81904 | 54796.56 | 3.84% |
| 2025-12-01 | 60.00 | 62.59 | 1.63 | 2.67% | 58.03 | 63.15 | 51423 | 31045.16 | 2.41% |
| 2025-11-28 | 57.74 | 60.96 | 2.63 | 4.51% | 57.09 | 61.00 | 67320 | 40110.80 | 3.16% |
| 2025-11-27 | 56.05 | 58.33 | 1.63 | 2.87% | 56.05 | 59.21 | 40866 | 23714.61 | 1.92% |
| 2025-11-26 | 56.46 | 56.70 | 0.20 | 0.35% | 55.50 | 58.95 | 41540 | 23802.66 | 1.95% |
| 2025-11-25 | 54.04 | 56.50 | 2.03 | 3.73% | 53.40 | 57.61 | 50611 | 28475.14 | 2.37% |
| 2025-11-24 | 53.81 | 54.47 | 1.97 | 3.75% | 51.01 | 54.80 | 54846 | 29151.05 | 2.57% |
| 2025-11-21 | 53.53 | 52.50 | -1.59 | -2.94% | 52.00 | 55.75 | 48578 | 26278.80 | 2.28% |
| 2025-11-20 | 56.13 | 54.09 | -2.06 | -3.67% | 53.53 | 56.80 | 50273 | 27384.11 | 2.36% |
| 2025-11-19 | 58.72 | 56.15 | -2.03 | -3.49% | 54.60 | 58.73 | 77962 | 43716.03 | 3.65% |
| 2025-11-18 | 52.89 | 58.18 | 5.29 | 10.00% | 52.00 | 58.18 | 74100 | 40924.88 | 3.47% |
| 2025-11-17 | 56.50 | 52.89 | -1.40 | -2.58% | 52.45 | 58.58 | 81645 | 44467.96 | 3.83% |
| 2025-11-14 | 48.91 | 54.29 | 4.94 | 10.01% | 48.90 | 54.29 | 50918 | 26538.25 | 2.39% |
| 2025-11-13 | 48.84 | 49.35 | 0.27 | 0.55% | 48.48 | 49.65 | 25244 | 12402.26 | 1.18% |
| 2025-11-12 | 49.90 | 49.08 | -0.30 | -0.61% | 48.62 | 49.90 | 22922 | 11265.66 | 1.07% |
| 2025-11-11 | 50.45 | 49.38 | -1.22 | -2.41% | 49.17 | 50.99 | 31955 | 15996.91 | 1.50% |
| 2025-11-10 | 50.51 | 50.60 | 0.00 | 0.00% | 49.98 | 51.59 | 53183 | 27000.51 | 2.49% |
| 2025-11-07 | 51.68 | 50.60 | -2.40 | -4.53% | 50.10 | 53.00 | 80297 | 41189.89 | 3.76% |
| 2025-11-06 | 51.08 | 53.00 | 2.65 | 5.26% | 50.84 | 53.88 | 81494 | 42714.87 | 3.82% |
| 2025-11-05 | 49.63 | 50.35 | 0.05 | 0.10% | 48.75 | 50.70 | 85586 | 42549.73 | 4.01% |
| 2025-11-04 | 47.90 | 50.30 | 3.59 | 7.69% | 46.90 | 50.95 | 159928 | 78981.68 | 7.50% |
| 2025-11-03 | 44.58 | 46.71 | 4.25 | 10.01% | 43.72 | 46.71 | 45907 | 21092.49 | 2.15% |
| 2025-10-31 | 42.45 | 42.46 | 3.86 | 10.00% | 42.15 | 42.46 | 38752 | 16451.09 | 1.82% |
| 2025-10-30 | 39.53 | 38.60 | -1.48 | -3.69% | 38.48 | 39.90 | 24331 | 9502.92 | 1.14% |
| 2025-10-29 | 40.30 | 40.08 | -0.08 | -0.20% | 38.86 | 40.30 | 23514 | 9291.04 | 1.10% |
| 2025-10-28 | 40.50 | 40.16 | 0.02 | 0.05% | 39.67 | 40.50 | 12880 | 5157.03 | 0.60% |
| 2025-10-27 | 40.03 | 40.14 | 0.20 | 0.50% | 39.77 | 40.78 | 11748 | 4711.66 | 0.55% |
| 2025-10-24 | 39.23 | 39.94 | 0.82 | 2.10% | 39.15 | 40.25 | 15546 | 6189.06 | 0.73% |
| 2025-10-23 | 38.61 | 39.12 | 0.64 | 1.66% | 37.43 | 39.33 | 19114 | 7306.21 | 0.90% |
| 2025-10-22 | 38.88 | 38.48 | -0.42 | -1.08% | 38.15 | 38.96 | 7918 | 3052.65 | 0.37% |
| 2025-10-21 | 38.10 | 38.90 | 0.42 | 1.09% | 38.10 | 39.27 | 10436 | 4054.17 | 0.49% |
| 2025-10-20 | 38.79 | 38.48 | 0.41 | 1.08% | 38.22 | 39.20 | 11813 | 4569.46 | 0.55% |
| 2025-10-17 | 40.02 | 38.07 | -1.95 | -4.87% | 38.01 | 40.02 | 19906 | 7690.87 | 0.93% |
| 2025-10-16 | 41.20 | 40.02 | -0.78 | -1.91% | 39.80 | 41.20 | 13557 | 5466.06 | 0.64% |
| 2025-10-15 | 39.38 | 40.80 | 1.45 | 3.68% | 38.95 | 40.97 | 24263 | 9704.83 | 1.14% |
| 2025-10-14 | 42.57 | 39.35 | -2.96 | -7.00% | 38.92 | 43.43 | 38221 | 15526.83 | 1.79% |
| 2025-10-13 | 39.49 | 42.31 | -0.39 | -0.91% | 39.49 | 42.99 | 23943 | 10099.85 | 1.12% |
亚翔集成(603929)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。
