| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 205.00 | 199.98 | 8.80 | 4.60% | 197.44 | 210.30 | 100727 | 205305.25 | 4.72% |
| 2026-03-24 | 176.90 | 191.18 | 17.38 | 10.00% | 171.11 | 191.18 | 39384 | 72631.36 | 1.85% |
| 2026-03-23 | 177.57 | 173.80 | -11.12 | -6.01% | 172.34 | 180.00 | 61059 | 107333.02 | 2.86% |
| 2026-03-20 | 178.07 | 184.92 | 9.42 | 5.37% | 177.70 | 189.69 | 78049 | 144199.31 | 3.66% |
| 2026-03-19 | 174.10 | 175.50 | -6.38 | -3.51% | 172.30 | 179.80 | 63319 | 111441.18 | 2.97% |
| 2026-03-18 | 173.81 | 181.88 | 11.48 | 6.74% | 167.15 | 182.00 | 96270 | 167599.27 | 4.51% |
| 2026-03-17 | 161.80 | 170.40 | 15.49 | 10.00% | 153.03 | 170.40 | 108065 | 179477.50 | 5.06% |
| 2026-03-16 | 153.21 | 154.91 | 14.08 | 10.00% | 145.20 | 154.91 | 92675 | 141020.41 | 4.34% |
| 2026-03-13 | 138.75 | 140.83 | 12.80 | 10.00% | 138.75 | 140.83 | 22768 | 31993.54 | 1.07% |
| 2026-03-12 | 130.35 | 128.03 | -3.27 | -2.49% | 126.50 | 132.50 | 33090 | 42744.82 | 1.55% |
| 2026-03-11 | 135.53 | 131.30 | -4.23 | -3.12% | 129.70 | 136.68 | 33247 | 44028.83 | 1.56% |
| 2026-03-10 | 135.50 | 135.53 | 3.42 | 2.59% | 132.51 | 136.60 | 24016 | 32416.67 | 1.13% |
| 2026-03-09 | 130.01 | 132.11 | -3.14 | -2.32% | 126.60 | 132.80 | 39665 | 51246.70 | 1.86% |
| 2026-03-06 | 136.80 | 135.25 | -1.55 | -1.13% | 135.17 | 141.00 | 25055 | 34315.44 | 1.17% |
| 2026-03-05 | 136.86 | 136.80 | 2.59 | 1.93% | 133.37 | 138.68 | 38744 | 52902.03 | 1.82% |
| 2026-03-04 | 131.84 | 134.21 | 2.09 | 1.58% | 131.37 | 135.90 | 37021 | 49533.30 | 1.74% |
| 2026-03-03 | 144.80 | 132.12 | -11.00 | -7.69% | 132.11 | 146.00 | 50948 | 69550.74 | 2.39% |
| 2026-03-02 | 140.73 | 143.12 | -1.10 | -0.76% | 137.50 | 145.25 | 49882 | 70092.09 | 2.34% |
| 2026-02-27 | 142.40 | 144.22 | -0.75 | -0.52% | 139.32 | 145.41 | 48995 | 70035.25 | 2.30% |
| 2026-02-26 | 139.92 | 144.97 | 4.51 | 3.21% | 139.32 | 147.90 | 64259 | 92519.78 | 3.01% |
| 2026-02-25 | 145.00 | 140.46 | -5.05 | -3.47% | 136.60 | 145.04 | 63255 | 88057.10 | 2.96% |
| 2026-02-24 | 145.00 | 145.51 | -1.27 | -0.87% | 142.10 | 151.47 | 58096 | 85245.65 | 2.72% |
| 2026-02-13 | 141.00 | 146.78 | 5.90 | 4.19% | 141.00 | 152.38 | 61944 | 91395.81 | 2.90% |
| 2026-02-12 | 147.50 | 140.88 | -2.90 | -2.02% | 140.47 | 148.90 | 38043 | 54639.23 | 1.78% |
| 2026-02-11 | 145.64 | 143.78 | -2.24 | -1.53% | 141.28 | 147.46 | 38686 | 55698.87 | 1.81% |
| 2026-02-10 | 153.00 | 146.02 | -3.25 | -2.18% | 142.80 | 153.00 | 56209 | 82129.57 | 2.63% |
| 2026-02-09 | 141.02 | 149.27 | 13.57 | 10.00% | 135.14 | 149.27 | 51602 | 73658.23 | 2.42% |
| 2026-02-06 | 139.14 | 135.70 | -4.44 | -3.17% | 135.01 | 143.28 | 43402 | 59946.84 | 2.03% |
| 2026-02-05 | 140.52 | 140.14 | -4.80 | -3.31% | 137.30 | 143.49 | 39192 | 54912.61 | 1.84% |
| 2026-02-04 | 148.57 | 144.94 | -5.29 | -3.52% | 142.11 | 150.20 | 44265 | 64310.95 | 2.07% |
| 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% |
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。
