| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.85 | 9.94 | 0.14 | 1.43% | 9.82 | 9.97 | 46555 | 4611.83 | 1.07% | 0.00 |
| 2025-10-24 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.94 | 39829 | 3923.50 | 0.91% | 0.00 |
| 2025-10-23 | 9.91 | 9.86 | -0.07 | -0.70% | 9.68 | 9.98 | 62563 | 6123.67 | 1.44% | 0.00 |
| 2025-10-22 | 9.99 | 9.93 | -0.08 | -0.80% | 9.92 | 10.12 | 39561 | 3948.38 | 0.91% | 0.00 |
| 2025-10-21 | 10.00 | 10.01 | 0.01 | 0.10% | 9.90 | 10.04 | 42943 | 4285.16 | 0.99% | 0.00 |
| 2025-10-20 | 9.94 | 10.00 | 0.06 | 0.60% | 9.91 | 10.10 | 35591 | 3554.09 | 0.82% | 0.00 |
| 2025-10-17 | 10.22 | 9.94 | -0.12 | -1.19% | 9.92 | 10.38 | 62480 | 6326.28 | 1.43% | 0.00 |
| 2025-10-16 | 10.06 | 10.06 | -0.06 | -0.59% | 10.04 | 10.27 | 50487 | 5119.18 | 1.16% | 0.00 |
| 2025-10-15 | 9.90 | 10.12 | 0.21 | 2.12% | 9.85 | 10.16 | 53944 | 5423.54 | 1.24% | 0.00 |
| 2025-10-14 | 10.11 | 9.91 | -0.16 | -1.59% | 9.88 | 10.21 | 66224 | 6642.96 | 1.52% | 0.00 |
| 2025-10-13 | 9.84 | 10.07 | -0.10 | -0.98% | 9.82 | 10.17 | 81020 | 8118.19 | 1.86% | 0.00 |
| 2025-10-10 | 10.41 | 10.17 | -0.41 | -3.88% | 10.17 | 10.49 | 121507 | 12523.40 | 2.79% | 0.00 |
| 2025-10-09 | 10.69 | 10.58 | -0.10 | -0.94% | 10.55 | 10.79 | 78438 | 8329.90 | 1.80% | 0.00 |
| 2025-09-30 | 10.59 | 10.68 | 0.10 | 0.95% | 10.58 | 10.76 | 49113 | 5242.41 | 1.13% | 0.00 |
| 2025-09-29 | 10.50 | 10.58 | 0.06 | 0.57% | 10.36 | 10.63 | 51443 | 5415.60 | 1.18% | 0.00 |
| 2025-09-26 | 10.73 | 10.52 | -0.28 | -2.59% | 10.51 | 10.89 | 63833 | 6773.68 | 1.47% | 0.00 |
| 2025-09-25 | 10.88 | 10.80 | -0.14 | -1.28% | 10.77 | 11.05 | 60595 | 6605.48 | 1.39% | 0.00 |
| 2025-09-24 | 10.60 | 10.94 | 0.32 | 3.01% | 10.46 | 10.98 | 78380 | 8486.71 | 1.80% | 0.00 |
| 2025-09-23 | 10.88 | 10.62 | -0.25 | -2.30% | 10.43 | 10.92 | 104531 | 11052.25 | 2.40% | 0.00 |
| 2025-09-22 | 10.98 | 10.87 | -0.08 | -0.73% | 10.78 | 11.12 | 76093 | 8285.01 | 1.75% | 0.00 |
| 2025-09-19 | 11.20 | 10.95 | -0.18 | -1.62% | 10.93 | 11.33 | 99853 | 11044.56 | 2.29% | 0.00 |
| 2025-09-18 | 11.42 | 11.13 | -0.23 | -2.02% | 11.06 | 11.60 | 152867 | 17372.50 | 3.51% | 0.00 |
| 2025-09-17 | 11.40 | 11.36 | -0.07 | -0.61% | 11.25 | 11.46 | 75030 | 8510.47 | 1.72% | 0.00 |
| 2025-09-16 | 11.58 | 11.43 | -0.05 | -0.44% | 11.32 | 11.58 | 63830 | 7286.07 | 1.47% | 0.00 |
| 2025-09-15 | 11.58 | 11.48 | -0.10 | -0.86% | 11.40 | 11.73 | 90649 | 10461.85 | 2.08% | 0.00 |
| 2025-09-12 | 11.62 | 11.58 | 0.00 | 0.00% | 11.29 | 11.75 | 121890 | 14057.38 | 2.80% | 0.00 |
| 2025-09-11 | 11.44 | 11.58 | 0.03 | 0.26% | 10.89 | 11.62 | 147753 | 16645.36 | 3.39% | 0.00 |
| 2025-09-10 | 11.51 | 11.55 | 0.04 | 0.35% | 11.48 | 11.90 | 114431 | 13335.61 | 2.63% | 0.00 |
| 2025-09-09 | 12.13 | 11.51 | -0.59 | -4.88% | 11.47 | 12.27 | 188691 | 22274.12 | 4.33% | 0.00 |
| 2025-09-08 | 12.23 | 12.10 | -0.13 | -1.06% | 11.91 | 12.33 | 118212 | 14334.07 | 2.71% | 0.00 |
| 2025-09-05 | 11.95 | 12.23 | 0.31 | 2.60% | 11.71 | 12.40 | 184609 | 22335.93 | 4.24% | 0.00 |
| 2025-09-04 | 12.38 | 11.92 | -0.34 | -2.77% | 11.72 | 12.68 | 197530 | 24062.59 | 4.53% | 0.00 |
| 2025-09-03 | 12.25 | 12.26 | -0.09 | -0.73% | 12.09 | 12.47 | 141886 | 17415.90 | 3.26% | 0.00 |
| 2025-09-02 | 12.50 | 12.35 | -0.15 | -1.20% | 12.03 | 12.59 | 213186 | 26295.43 | 4.89% | 0.00 |
| 2025-09-01 | 11.59 | 12.50 | 0.92 | 7.94% | 11.55 | 12.60 | 329240 | 40376.96 | 7.56% | 0.00 |
| 2025-08-29 | 11.52 | 11.58 | 0.10 | 0.87% | 11.41 | 11.88 | 126638 | 14689.37 | 2.91% | 0.00 |
| 2025-08-28 | 11.55 | 11.48 | -0.08 | -0.69% | 11.02 | 11.68 | 154635 | 17569.85 | 3.55% | 0.00 |
| 2025-08-27 | 12.13 | 11.56 | -0.58 | -4.78% | 11.56 | 12.28 | 233066 | 27593.25 | 5.35% | 0.00 |
| 2025-08-26 | 12.58 | 12.14 | -0.50 | -3.96% | 12.09 | 12.83 | 201418 | 24972.15 | 4.62% | 0.00 |
| 2025-08-25 | 12.20 | 12.64 | 0.40 | 3.27% | 12.19 | 12.67 | 211585 | 26433.33 | 4.86% | 0.00 |
| 2025-08-22 | 12.14 | 12.24 | 0.15 | 1.24% | 12.11 | 12.44 | 136268 | 16680.77 | 3.13% | 0.00 |
| 2025-08-21 | 12.10 | 12.09 | 0.02 | 0.17% | 12.01 | 12.38 | 100078 | 12146.52 | 2.30% | 0.00 |
| 2025-08-20 | 12.20 | 12.07 | -0.19 | -1.55% | 11.82 | 12.35 | 162017 | 19525.29 | 3.72% | 0.00 |
| 2025-08-19 | 12.45 | 12.26 | -0.19 | -1.53% | 12.24 | 12.74 | 201819 | 25101.21 | 4.63% | 0.00 |
| 2025-08-18 | 12.40 | 12.45 | 0.11 | 0.89% | 12.24 | 12.45 | 155453 | 19197.44 | 3.57% | 0.00 |
| 2025-08-15 | 11.92 | 12.34 | 0.48 | 4.05% | 11.77 | 12.49 | 215730 | 26137.15 | 4.95% | 0.00 |
| 2025-08-14 | 12.20 | 11.86 | -0.34 | -2.79% | 11.84 | 12.28 | 196184 | 23712.82 | 4.50% | 0.00 |
| 2025-08-13 | 11.38 | 12.20 | 0.87 | 7.68% | 11.37 | 12.34 | 282628 | 33731.30 | 6.49% | 0.00 |
| 2025-08-12 | 11.60 | 11.33 | -0.27 | -2.33% | 11.27 | 11.68 | 108656 | 12373.60 | 2.49% | 0.00 |
| 2025-08-11 | 11.52 | 11.60 | 0.08 | 0.69% | 11.48 | 11.67 | 89564 | 10361.76 | 2.06% | 4.27 |
| 2025-08-08 | 11.55 | 11.52 | -0.01 | -0.09% | 11.26 | 11.79 | 131055 | 15071.11 | 3.01% | 0.00 |
| 2025-08-07 | 11.95 | 11.53 | -0.42 | -3.51% | 11.48 | 12.02 | 170182 | 19886.04 | 3.91% | 0.00 |
| 2025-08-06 | 12.20 | 11.95 | -0.06 | -0.50% | 11.90 | 12.20 | 130807 | 15700.48 | 3.00% | 0.00 |
| 2025-08-05 | 12.29 | 12.01 | -0.04 | -0.33% | 11.86 | 12.40 | 159629 | 19250.91 | 3.66% | 0.00 |
| 2025-08-04 | 12.33 | 12.05 | -0.34 | -2.74% | 11.70 | 12.39 | 268346 | 31926.84 | 6.16% | 0.00 |
| 2025-08-01 | 12.83 | 12.39 | 0.17 | 1.39% | 12.25 | 13.22 | 346682 | 44050.93 | 7.96% | 32.00 |
| 2025-07-31 | 12.25 | 12.22 | 0.00 | 0.00% | 12.15 | 12.60 | 284676 | 35195.27 | 6.55% | 2.00 |
| 2025-07-30 | 11.38 | 12.22 | 0.76 | 6.63% | 11.36 | 12.55 | 393286 | 47548.95 | 9.05% | 0.00 |
| 2025-07-29 | 11.33 | 11.46 | 0.20 | 1.78% | 11.12 | 11.48 | 149495 | 16989.27 | 3.44% | 0.00 |
| 2025-07-28 | 11.18 | 11.26 | 0.01 | 0.09% | 11.09 | 11.34 | 120193 | 13493.66 | 2.77% | 43.05 |
| 2025-07-25 | 11.46 | 11.25 | -0.13 | -1.14% | 11.20 | 11.50 | 123220 | 13938.65 | 2.84% | 0.00 |
| 2025-07-24 | 11.37 | 11.38 | 0.01 | 0.09% | 11.33 | 11.75 | 150328 | 17259.73 | 3.46% | 0.00 |
| 2025-07-23 | 11.46 | 11.37 | -0.24 | -2.07% | 11.35 | 11.69 | 159644 | 18309.01 | 3.67% | 0.00 |
| 2025-07-22 | 11.57 | 11.61 | -0.03 | -0.26% | 11.50 | 11.86 | 205003 | 23998.79 | 4.72% | 0.00 |
| 2025-07-21 | 11.55 | 11.64 | -0.01 | -0.09% | 11.34 | 11.83 | 220986 | 25608.38 | 5.09% | 0.00 |
| 2025-07-18 | 11.86 | 11.65 | -0.25 | -2.10% | 11.30 | 11.86 | 268413 | 30893.11 | 6.18% | 0.00 |
| 2025-07-17 | 11.27 | 11.90 | 0.82 | 7.40% | 11.16 | 11.96 | 347600 | 40564.66 | 8.00% | 0.00 |
| 2025-07-16 | 11.18 | 11.08 | -0.15 | -1.34% | 10.88 | 11.28 | 232889 | 25691.64 | 5.36% | 0.00 |
| 2025-07-15 | 11.36 | 11.23 | -0.42 | -3.61% | 11.12 | 11.79 | 435138 | 49335.39 | 10.01% | 0.00 |
| 2025-07-14 | 9.99 | 11.65 | 1.72 | 17.32% | 9.99 | 11.92 | 628018 | 71748.03 | 14.45% | 0.00 |
| 2025-07-11 | 9.55 | 9.93 | 0.44 | 4.64% | 9.50 | 10.03 | 203624 | 20012.68 | 4.69% | 0.00 |
| 2025-07-10 | 9.37 | 9.49 | 0.15 | 1.61% | 9.30 | 9.56 | 93732 | 8875.23 | 2.16% | 0.00 |
| 2025-07-09 | 9.46 | 9.34 | -0.07 | -0.74% | 9.32 | 9.58 | 86381 | 8134.07 | 1.99% | 0.00 |
| 2025-07-08 | 9.44 | 9.41 | 0.06 | 0.64% | 9.26 | 9.64 | 125545 | 11866.57 | 2.89% | 0.00 |
| 2025-07-07 | 9.62 | 9.35 | -0.24 | -2.50% | 9.34 | 9.65 | 95941 | 9062.44 | 2.21% | 0.00 |
| 2025-07-04 | 9.50 | 9.59 | 0.09 | 0.95% | 9.38 | 9.65 | 133115 | 12669.84 | 3.52% | 0.00 |
| 2025-07-03 | 9.17 | 9.50 | 0.33 | 3.60% | 9.10 | 9.55 | 142045 | 13350.54 | 3.76% | 0.00 |
| 2025-07-02 | 9.45 | 9.17 | -0.30 | -3.17% | 9.10 | 9.48 | 106107 | 9812.44 | 2.80% | 0.00 |
| 2025-07-01 | 8.91 | 9.47 | 0.60 | 6.76% | 8.87 | 9.53 | 206011 | 19082.49 | 5.45% | 0.00 |
| 2025-06-30 | 8.87 | 8.87 | 0.00 | 0.00% | 8.80 | 8.93 | 64278 | 5699.97 | 1.70% | 0.00 |
亚虹医药(688176)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。
