| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 43.45 | 42.70 | -1.54 | -3.48% | 42.58 | 44.00 | 25527 | 11013.66 | 1.20% |
| 2025-10-09 | 42.69 | 44.24 | 2.30 | 5.48% | 41.89 | 45.11 | 59453 | 25916.62 | 2.79% |
| 2025-09-30 | 42.98 | 41.94 | -1.04 | -2.42% | 41.81 | 43.12 | 33598 | 14204.74 | 1.57% |
| 2025-09-29 | 44.78 | 42.98 | -1.80 | -4.02% | 42.58 | 45.32 | 50505 | 21834.86 | 2.37% |
| 2025-09-26 | 42.14 | 44.78 | 2.65 | 6.29% | 41.62 | 46.34 | 64085 | 28240.13 | 3.00% |
| 2025-09-25 | 42.02 | 42.13 | -0.54 | -1.27% | 41.91 | 43.09 | 22815 | 9655.73 | 1.07% |
| 2025-09-24 | 40.43 | 42.67 | 2.39 | 5.93% | 39.69 | 42.85 | 35935 | 15021.86 | 1.68% |
| 2025-09-23 | 40.25 | 40.28 | -0.06 | -0.15% | 39.14 | 41.04 | 16910 | 6734.11 | 0.79% |
| 2025-09-22 | 40.20 | 40.34 | 0.32 | 0.80% | 39.45 | 40.35 | 15625 | 6247.49 | 0.73% |
| 2025-09-19 | 41.69 | 41.02 | -0.72 | -1.72% | 40.78 | 42.15 | 18428 | 7638.21 | 0.86% |
| 2025-09-18 | 42.18 | 41.74 | -0.43 | -1.02% | 41.41 | 42.99 | 20917 | 8817.81 | 0.98% |
| 2025-09-17 | 42.34 | 42.17 | -0.14 | -0.33% | 41.80 | 43.00 | 14900 | 6298.86 | 0.70% |
| 2025-09-16 | 42.08 | 42.31 | 0.40 | 0.95% | 41.75 | 43.12 | 19975 | 8483.63 | 0.94% |
| 2025-09-15 | 42.46 | 41.91 | -0.74 | -1.74% | 41.72 | 42.82 | 17995 | 7579.81 | 0.84% |
| 2025-09-12 | 43.09 | 42.65 | -0.33 | -0.77% | 42.45 | 43.68 | 34579 | 14882.11 | 1.62% |
| 2025-09-11 | 40.14 | 42.98 | 2.46 | 6.07% | 40.02 | 43.40 | 54015 | 22884.46 | 2.53% |
| 2025-09-10 | 40.40 | 40.52 | 0.08 | 0.20% | 40.21 | 42.25 | 22148 | 9091.34 | 1.04% |
| 2025-09-09 | 41.25 | 40.44 | -0.71 | -1.73% | 39.91 | 41.44 | 20937 | 8507.93 | 0.98% |
| 2025-09-08 | 40.74 | 41.15 | 0.41 | 1.01% | 40.00 | 41.50 | 22072 | 8989.80 | 1.03% |
| 2025-09-05 | 39.00 | 40.74 | 2.04 | 5.27% | 38.51 | 40.98 | 34414 | 13784.82 | 1.61% |
| 2025-09-04 | 41.56 | 38.70 | -3.46 | -8.21% | 37.97 | 41.95 | 50145 | 19848.14 | 2.35% |
| 2025-09-03 | 41.50 | 42.16 | 1.24 | 3.03% | 39.85 | 42.32 | 60771 | 25156.37 | 2.85% |
| 2025-09-02 | 41.50 | 40.92 | -1.55 | -3.65% | 40.80 | 42.15 | 47474 | 19621.57 | 2.23% |
| 2025-09-01 | 42.60 | 42.47 | -0.30 | -0.70% | 41.03 | 42.77 | 50516 | 21223.44 | 2.37% |
| 2025-08-29 | 41.91 | 42.77 | 0.71 | 1.69% | 41.54 | 43.50 | 69826 | 29506.65 | 3.27% |
| 2025-08-28 | 41.58 | 42.06 | 1.28 | 3.14% | 40.78 | 42.35 | 82728 | 34369.39 | 3.88% |
| 2025-08-27 | 44.10 | 40.78 | -1.67 | -3.93% | 40.78 | 44.69 | 146526 | 62349.66 | 6.87% |
| 2025-08-26 | 40.90 | 42.45 | 3.86 | 10.00% | 40.90 | 42.45 | 77907 | 32864.67 | 3.65% |
| 2025-08-25 | 36.34 | 38.59 | 3.51 | 10.01% | 36.13 | 38.59 | 69306 | 26071.57 | 3.25% |
| 2025-08-22 | 35.11 | 35.08 | 0.04 | 0.11% | 34.86 | 35.61 | 25297 | 8888.70 | 1.19% |
| 2025-08-21 | 34.74 | 35.04 | 0.31 | 0.89% | 34.60 | 35.75 | 42091 | 14777.21 | 1.97% |
| 2025-08-20 | 34.72 | 34.73 | -0.09 | -0.26% | 34.47 | 35.00 | 23216 | 8058.30 | 1.09% |
| 2025-08-19 | 35.50 | 34.82 | -0.51 | -1.44% | 34.43 | 35.50 | 50603 | 17576.17 | 2.37% |
| 2025-08-18 | 36.20 | 35.33 | -0.87 | -2.40% | 35.10 | 36.66 | 50007 | 17780.47 | 2.34% |
| 2025-08-15 | 37.50 | 36.20 | -1.43 | -3.80% | 36.02 | 37.83 | 41429 | 15178.50 | 1.94% |
| 2025-08-14 | 38.48 | 37.63 | -0.64 | -1.67% | 37.56 | 38.48 | 14794 | 5592.84 | 0.69% |
| 2025-08-13 | 38.18 | 38.27 | 0.05 | 0.13% | 37.71 | 38.64 | 14443 | 5518.86 | 0.68% |
| 2025-08-12 | 37.56 | 38.22 | 0.69 | 1.84% | 37.32 | 38.78 | 24414 | 9310.30 | 1.14% |
| 2025-08-11 | 37.24 | 37.53 | 0.33 | 0.89% | 37.00 | 38.28 | 23478 | 8830.21 | 1.10% |
| 2025-08-08 | 37.33 | 37.20 | -0.23 | -0.61% | 37.01 | 37.55 | 11668 | 4345.42 | 0.55% |
| 2025-08-07 | 37.60 | 37.43 | -0.10 | -0.27% | 37.01 | 38.10 | 14745 | 5513.95 | 0.69% |
| 2025-08-06 | 37.57 | 37.53 | -0.05 | -0.13% | 37.10 | 37.76 | 13332 | 4977.49 | 0.62% |
| 2025-08-05 | 37.05 | 37.58 | 0.58 | 1.57% | 36.97 | 37.80 | 16134 | 6042.45 | 0.76% |
| 2025-08-04 | 36.12 | 37.00 | 0.50 | 1.37% | 36.12 | 37.16 | 15446 | 5699.49 | 0.72% |
| 2025-08-01 | 37.18 | 36.50 | -0.59 | -1.59% | 36.38 | 37.18 | 18647 | 6832.83 | 0.87% |
| 2025-07-31 | 37.20 | 37.09 | -0.41 | -1.09% | 37.02 | 38.21 | 14932 | 5603.72 | 0.70% |
| 2025-07-30 | 37.03 | 37.50 | 0.53 | 1.43% | 36.60 | 37.65 | 24235 | 8978.25 | 1.14% |
| 2025-07-29 | 36.99 | 36.97 | -0.02 | -0.05% | 36.70 | 37.76 | 20225 | 7496.28 | 0.95% |
| 2025-07-28 | 36.05 | 36.99 | 1.13 | 3.15% | 35.93 | 37.10 | 34482 | 12660.92 | 1.62% |
| 2025-07-25 | 35.24 | 35.86 | -2.20 | -5.78% | 35.20 | 36.50 | 51053 | 18262.02 | 2.39% |
| 2025-07-24 | 38.35 | 38.06 | -0.47 | -1.22% | 37.50 | 38.80 | 26035 | 9907.14 | 1.22% |
| 2025-07-23 | 37.28 | 38.53 | 1.21 | 3.24% | 37.12 | 38.85 | 37222 | 14251.85 | 1.74% |
| 2025-07-22 | 38.20 | 37.32 | -0.83 | -2.18% | 37.01 | 38.20 | 23757 | 8882.80 | 1.11% |
| 2025-07-21 | 38.60 | 38.15 | -0.39 | -1.01% | 37.70 | 38.80 | 24045 | 9174.21 | 1.13% |
| 2025-07-18 | 37.00 | 38.54 | 1.30 | 3.49% | 36.81 | 38.98 | 44869 | 17089.40 | 2.10% |
| 2025-07-17 | 35.98 | 37.24 | 1.07 | 2.96% | 35.98 | 37.55 | 35998 | 13300.89 | 1.69% |
| 2025-07-16 | 36.05 | 36.17 | -0.14 | -0.39% | 36.00 | 36.52 | 11076 | 4008.10 | 0.52% |
| 2025-07-15 | 36.38 | 36.31 | -0.04 | -0.11% | 36.00 | 36.67 | 19276 | 7002.26 | 0.90% |
| 2025-07-14 | 35.30 | 36.35 | 1.22 | 3.47% | 35.19 | 36.73 | 27062 | 9771.77 | 1.27% |
| 2025-07-11 | 35.21 | 35.13 | -0.24 | -0.68% | 35.02 | 35.70 | 19388 | 6844.68 | 0.91% |
| 2025-07-10 | 36.05 | 35.37 | -1.03 | -2.83% | 35.10 | 36.20 | 29511 | 10472.97 | 1.38% |
| 2025-07-09 | 36.31 | 36.40 | 0.12 | 0.33% | 35.72 | 36.98 | 44530 | 16140.41 | 2.09% |
| 2025-07-08 | 37.09 | 36.28 | 0.49 | 1.37% | 36.01 | 38.80 | 79750 | 29780.70 | 3.74% |
| 2025-07-07 | 34.30 | 35.79 | 1.38 | 4.01% | 34.19 | 35.89 | 47217 | 16577.18 | 2.21% |
| 2025-07-04 | 34.79 | 34.41 | -0.50 | -1.43% | 34.28 | 35.15 | 21786 | 7528.99 | 1.02% |
| 2025-07-03 | 33.81 | 34.91 | 1.32 | 3.93% | 33.52 | 35.30 | 45901 | 15776.78 | 2.15% |
| 2025-07-02 | 34.35 | 33.59 | -1.08 | -3.12% | 33.36 | 34.46 | 27718 | 9351.89 | 1.30% |
| 2025-07-01 | 34.58 | 34.67 | -0.43 | -1.23% | 34.10 | 34.89 | 31422 | 10826.39 | 1.47% |
| 2025-06-30 | 33.11 | 35.10 | 1.98 | 5.98% | 33.00 | 35.23 | 58640 | 19922.51 | 2.75% |
| 2025-06-27 | 33.49 | 33.12 | -0.53 | -1.58% | 32.81 | 33.77 | 45206 | 14989.06 | 2.12% |
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。
