| 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 | 28.72 | 28.67 | 0.12 | 0.42% | 28.46 | 29.25 | 31049 | 8977.44 | 1.46% |
| 2025-05-22 | 28.78 | 28.55 | -0.43 | -1.48% | 28.53 | 29.03 | 18751 | 5384.59 | 0.88% |
| 2025-05-21 | 28.81 | 28.98 | 0.02 | 0.07% | 28.46 | 29.05 | 22598 | 6489.77 | 1.06% |
| 2025-05-20 | 28.54 | 28.96 | 0.47 | 1.65% | 28.43 | 29.16 | 27009 | 7789.22 | 1.27% |
| 2025-05-19 | 29.13 | 28.49 | -0.64 | -2.20% | 28.35 | 29.15 | 28544 | 8163.19 | 1.34% |
| 2025-05-16 | 28.71 | 29.13 | 0.61 | 2.14% | 28.40 | 29.49 | 36722 | 10683.71 | 1.72% |
| 2025-05-15 | 28.81 | 28.52 | -0.28 | -0.97% | 28.41 | 28.81 | 15735 | 4485.83 | 0.74% |
| 2025-05-14 | 28.99 | 28.80 | -0.10 | -0.35% | 28.52 | 29.15 | 18720 | 5385.82 | 0.88% |
| 2025-05-13 | 28.94 | 28.90 | 0.23 | 0.80% | 28.77 | 29.15 | 23463 | 6792.47 | 1.10% |
| 2025-05-12 | 28.73 | 28.67 | 0.15 | 0.53% | 28.47 | 28.93 | 15894 | 4553.43 | 0.74% |
| 2025-05-09 | 29.08 | 28.52 | -0.54 | -1.86% | 28.20 | 29.08 | 25935 | 7425.06 | 1.22% |
| 2025-05-08 | 29.07 | 29.06 | 0.08 | 0.28% | 28.89 | 29.23 | 26122 | 7587.42 | 1.22% |
| 2025-05-07 | 29.36 | 28.98 | -0.02 | -0.07% | 28.67 | 29.49 | 24867 | 7230.81 | 1.17% |
| 2025-05-06 | 28.65 | 29.00 | 0.48 | 1.68% | 28.63 | 29.13 | 27264 | 7901.72 | 1.28% |
| 2025-04-30 | 28.55 | 28.52 | 0.01 | 0.04% | 28.36 | 28.72 | 18821 | 5368.79 | 0.88% |
| 2025-04-29 | 28.20 | 28.51 | 0.26 | 0.92% | 28.17 | 28.91 | 23975 | 6847.21 | 1.12% |
| 2025-04-28 | 28.60 | 28.25 | -0.64 | -2.22% | 28.23 | 29.06 | 31292 | 8917.43 | 1.47% |
| 2025-04-25 | 28.56 | 28.89 | -2.48 | -7.91% | 28.29 | 29.37 | 91058 | 26182.39 | 4.27% |
| 2025-04-24 | 31.99 | 31.37 | -0.61 | -1.91% | 31.11 | 32.00 | 27972 | 8804.65 | 1.31% |
| 2025-04-23 | 31.73 | 31.98 | 0.43 | 1.36% | 31.58 | 32.35 | 25116 | 8036.34 | 1.18% |
| 2025-04-22 | 31.61 | 31.55 | -0.14 | -0.44% | 31.32 | 31.93 | 19753 | 6250.37 | 0.93% |
| 2025-04-21 | 31.18 | 31.69 | 0.38 | 1.21% | 31.01 | 31.75 | 20520 | 6461.87 | 0.96% |
| 2025-04-18 | 31.28 | 31.31 | -0.07 | -0.22% | 31.07 | 31.44 | 14108 | 4409.04 | 0.66% |
| 2025-04-17 | 31.04 | 31.38 | 0.07 | 0.22% | 31.00 | 31.95 | 24218 | 7639.42 | 1.14% |
| 2025-04-16 | 31.01 | 31.31 | 0.24 | 0.77% | 30.84 | 32.24 | 41200 | 12979.62 | 1.93% |
| 2025-04-15 | 31.18 | 31.07 | -0.13 | -0.42% | 30.83 | 31.44 | 22478 | 6973.83 | 1.05% |
| 2025-04-14 | 31.82 | 31.20 | 0.15 | 0.48% | 31.10 | 31.82 | 33903 | 10664.75 | 1.59% |
| 2025-04-11 | 29.65 | 31.05 | 0.91 | 3.02% | 29.62 | 31.31 | 47655 | 14633.09 | 2.23% |
| 2025-04-10 | 30.27 | 30.14 | 0.71 | 2.41% | 30.09 | 30.80 | 53681 | 16316.93 | 2.52% |
| 2025-04-09 | 27.88 | 29.43 | 0.75 | 2.62% | 26.68 | 29.63 | 72709 | 20655.69 | 3.41% |
| 2025-04-08 | 29.44 | 28.68 | -1.72 | -5.66% | 28.00 | 30.00 | 86174 | 24941.51 | 4.04% |
| 2025-04-07 | 31.21 | 30.40 | -3.38 | -10.01% | 30.40 | 31.45 | 40748 | 12477.27 | 1.91% |
| 2025-04-03 | 33.60 | 33.78 | -0.82 | -2.37% | 33.20 | 34.36 | 94452 | 31843.53 | 4.43% |
| 2025-04-02 | 34.25 | 34.60 | 2.01 | 6.17% | 34.00 | 35.85 | 157791 | 55441.15 | 7.40% |
| 2025-04-01 | 32.56 | 32.59 | 0.00 | 0.00% | 32.37 | 32.85 | 25092 | 8187.31 | 1.18% |
| 2025-03-31 | 32.55 | 32.59 | -0.26 | -0.79% | 32.05 | 33.01 | 32744 | 10610.62 | 1.53% |
| 2025-03-28 | 33.06 | 32.85 | -0.12 | -0.36% | 32.79 | 33.48 | 22442 | 7414.72 | 1.05% |
| 2025-03-27 | 32.85 | 32.97 | -0.15 | -0.45% | 32.85 | 33.59 | 26612 | 8819.77 | 1.25% |
| 2025-03-26 | 32.90 | 33.12 | 0.22 | 0.67% | 32.70 | 33.50 | 24511 | 8113.48 | 1.15% |
| 2025-03-25 | 33.51 | 32.90 | -0.64 | -1.91% | 32.70 | 33.76 | 29601 | 9788.57 | 1.39% |
| 2025-03-24 | 33.63 | 33.54 | 0.01 | 0.03% | 32.92 | 34.05 | 35978 | 12044.67 | 1.69% |
| 2025-03-21 | 34.59 | 33.53 | -0.86 | -2.50% | 33.44 | 34.68 | 34593 | 11720.95 | 1.62% |
| 2025-03-20 | 34.62 | 34.39 | -0.30 | -0.86% | 34.35 | 34.95 | 33588 | 11609.03 | 1.57% |
| 2025-03-19 | 34.99 | 34.69 | -0.22 | -0.63% | 34.50 | 35.08 | 35236 | 12244.85 | 1.65% |
| 2025-03-18 | 35.70 | 34.91 | -0.40 | -1.13% | 34.76 | 35.72 | 48581 | 17034.60 | 2.28% |
| 2025-03-17 | 36.66 | 35.31 | -1.35 | -3.68% | 35.25 | 36.66 | 60450 | 21532.70 | 2.83% |
| 2025-03-14 | 36.00 | 36.66 | 0.26 | 0.71% | 34.70 | 37.39 | 92422 | 33416.59 | 4.33% |
| 2025-03-13 | 37.07 | 36.40 | -0.98 | -2.62% | 35.70 | 37.34 | 57163 | 20776.41 | 2.68% |
| 2025-03-12 | 36.82 | 37.38 | 0.54 | 1.47% | 36.82 | 37.59 | 39153 | 14581.22 | 1.84% |
| 2025-03-11 | 37.30 | 36.84 | -1.13 | -2.98% | 36.30 | 37.80 | 57975 | 21325.04 | 2.72% |
| 2025-03-10 | 38.28 | 37.97 | -0.15 | -0.39% | 37.66 | 38.76 | 37937 | 14458.33 | 1.78% |
| 2025-03-07 | 37.51 | 38.12 | 0.37 | 0.98% | 37.43 | 38.80 | 49313 | 18819.43 | 2.31% |
| 2025-03-06 | 37.80 | 37.75 | 0.17 | 0.45% | 37.30 | 37.85 | 49710 | 18669.03 | 2.33% |
| 2025-03-05 | 36.30 | 37.58 | 1.16 | 3.19% | 36.01 | 38.21 | 77257 | 28824.66 | 3.62% |
| 2025-03-04 | 33.40 | 36.42 | 2.47 | 7.28% | 33.38 | 36.56 | 73873 | 26194.43 | 3.46% |
| 2025-03-03 | 34.82 | 33.95 | -0.57 | -1.65% | 33.59 | 35.10 | 63953 | 21975.84 | 3.00% |
| 2025-02-28 | 35.30 | 34.52 | -0.73 | -2.07% | 34.20 | 36.11 | 65530 | 22956.28 | 3.07% |
| 2025-02-27 | 34.60 | 35.25 | 0.65 | 1.88% | 34.21 | 35.47 | 48111 | 16741.26 | 2.25% |
| 2025-02-26 | 34.01 | 34.60 | 0.35 | 1.02% | 33.90 | 34.96 | 44156 | 15255.07 | 2.07% |
| 2025-02-25 | 33.09 | 34.25 | 0.75 | 2.24% | 32.90 | 35.27 | 65769 | 22479.26 | 3.08% |
| 2025-02-24 | 31.80 | 33.50 | 1.68 | 5.28% | 31.71 | 34.20 | 82255 | 27406.91 | 3.86% |
| 2025-02-21 | 32.02 | 31.82 | 0.21 | 0.66% | 31.30 | 32.17 | 36100 | 11502.07 | 1.69% |
| 2025-02-20 | 31.65 | 31.61 | -0.03 | -0.09% | 31.11 | 31.73 | 34537 | 10862.39 | 1.62% |
| 2025-02-19 | 31.00 | 31.64 | 0.65 | 2.10% | 31.00 | 31.66 | 43276 | 13588.61 | 2.03% |
| 2025-02-18 | 31.12 | 30.99 | -0.40 | -1.27% | 30.80 | 32.14 | 53511 | 16861.93 | 2.51% |
| 2025-02-17 | 30.90 | 31.39 | 0.49 | 1.59% | 30.75 | 31.60 | 49960 | 15569.62 | 2.34% |
| 2025-02-14 | 30.46 | 30.90 | 0.31 | 1.01% | 30.37 | 31.38 | 46575 | 14386.92 | 2.18% |
| 2025-02-13 | 31.18 | 30.59 | -0.69 | -2.21% | 30.57 | 31.25 | 41367 | 12738.46 | 1.94% |
| 2025-02-12 | 31.14 | 31.28 | 0.11 | 0.35% | 30.90 | 31.38 | 50078 | 15591.37 | 2.35% |
| 2025-02-11 | 29.69 | 31.17 | 1.46 | 4.91% | 29.69 | 32.28 | 98263 | 30454.11 | 4.61% |
| 2025-02-10 | 30.18 | 29.71 | -0.27 | -0.90% | 29.51 | 30.21 | 47888 | 14241.06 | 2.24% |
| 2025-02-07 | 29.65 | 29.98 | 0.25 | 0.84% | 29.55 | 30.50 | 73478 | 22043.12 | 3.44% |
| 2025-02-06 | 29.05 | 29.73 | 0.57 | 1.95% | 29.05 | 29.90 | 77020 | 22792.10 | 3.61% |
| 2025-02-05 | 29.89 | 29.16 | -0.37 | -1.25% | 28.65 | 29.89 | 67224 | 19552.12 | 3.15% |
| 2025-01-27 | 29.92 | 29.53 | -0.29 | -0.97% | 29.25 | 30.32 | 96481 | 28653.39 | 4.52% |
| 2025-01-24 | 28.54 | 29.82 | 2.71 | 10.00% | 28.23 | 29.82 | 117364 | 34148.59 | 5.50% |
| 2025-01-23 | 28.29 | 27.11 | -1.01 | -3.59% | 27.07 | 28.34 | 51225 | 14124.02 | 2.40% |
| 2025-01-22 | 28.19 | 28.12 | -0.14 | -0.50% | 27.90 | 28.32 | 28985 | 8154.72 | 1.36% |
| 2025-01-21 | 27.99 | 28.26 | 0.33 | 1.18% | 27.78 | 28.29 | 29854 | 8377.77 | 1.40% |
| 2025-01-20 | 27.96 | 27.93 | 0.26 | 0.94% | 27.80 | 28.12 | 25556 | 7136.87 | 1.20% |
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。
