| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 15.26 | 15.04 | -0.04 | -0.27% | 15.00 | 15.26 | 29960 | 4518.75 | 0.53% | 0.00 |
| 2025-11-05 | 15.05 | 15.08 | 0.06 | 0.40% | 14.95 | 15.17 | 27239 | 4115.08 | 0.48% | 0.00 |
| 2025-11-04 | 14.99 | 15.02 | 0.02 | 0.13% | 14.85 | 15.13 | 29760 | 4460.77 | 0.52% | 0.00 |
| 2025-11-03 | 15.15 | 15.00 | -0.03 | -0.20% | 14.87 | 15.15 | 30805 | 4613.05 | 0.54% | 0.00 |
| 2025-10-31 | 15.04 | 15.03 | -0.01 | -0.07% | 14.96 | 15.25 | 39153 | 5883.72 | 0.69% | 0.00 |
| 2025-10-30 | 15.17 | 15.04 | -0.10 | -0.66% | 14.99 | 15.45 | 63710 | 9685.76 | 1.12% | 0.00 |
| 2025-10-29 | 15.12 | 15.14 | 0.12 | 0.80% | 14.93 | 15.34 | 59265 | 8957.87 | 1.04% | 0.00 |
| 2025-10-28 | 14.58 | 15.02 | 0.40 | 2.74% | 14.51 | 15.40 | 93329 | 14032.31 | 1.64% | 0.00 |
| 2025-10-27 | 14.70 | 14.62 | 0.03 | 0.21% | 14.58 | 14.76 | 23507 | 3450.66 | 0.41% | 0.00 |
| 2025-10-24 | 14.69 | 14.59 | -0.09 | -0.61% | 14.58 | 14.77 | 27602 | 4048.76 | 0.48% | 0.00 |
| 2025-10-23 | 14.60 | 14.68 | 0.14 | 0.96% | 14.50 | 14.71 | 25405 | 3710.60 | 0.45% | 0.00 |
| 2025-10-22 | 14.51 | 14.54 | 0.12 | 0.83% | 14.39 | 14.59 | 23124 | 3352.61 | 0.41% | 0.00 |
| 2025-10-21 | 14.32 | 14.42 | 0.09 | 0.63% | 14.32 | 14.50 | 22521 | 3248.54 | 0.39% | 0.00 |
| 2025-10-20 | 14.39 | 14.33 | -0.01 | -0.07% | 14.30 | 14.45 | 19759 | 2835.88 | 0.35% | 0.00 |
| 2025-10-17 | 14.50 | 14.34 | -0.13 | -0.90% | 14.28 | 14.53 | 28875 | 4153.27 | 0.51% | 0.00 |
| 2025-10-16 | 14.64 | 14.47 | -0.16 | -1.09% | 14.44 | 14.66 | 25717 | 3735.38 | 0.45% | 0.00 |
| 2025-10-15 | 14.54 | 14.63 | 0.11 | 0.76% | 14.50 | 14.70 | 22344 | 3268.23 | 0.39% | 0.00 |
| 2025-10-14 | 14.55 | 14.52 | 0.00 | 0.00% | 14.48 | 14.75 | 30701 | 4474.66 | 0.54% | 0.00 |
| 2025-10-13 | 14.35 | 14.52 | -0.09 | -0.62% | 14.24 | 14.60 | 30916 | 4469.02 | 0.54% | 0.00 |
| 2025-10-10 | 14.55 | 14.61 | 0.06 | 0.41% | 14.50 | 14.63 | 30289 | 4417.66 | 0.53% | 0.00 |
| 2025-10-09 | 14.55 | 14.55 | 0.00 | 0.00% | 14.42 | 14.66 | 31895 | 4632.68 | 0.56% | 0.00 |
| 2025-09-30 | 14.54 | 14.55 | 0.01 | 0.07% | 14.49 | 14.69 | 30644 | 4466.24 | 0.54% | 0.00 |
| 2025-09-29 | 14.28 | 14.54 | 0.24 | 1.68% | 14.14 | 14.57 | 35177 | 5054.56 | 0.62% | 0.00 |
| 2025-09-26 | 14.21 | 14.30 | 0.01 | 0.07% | 14.15 | 14.39 | 24869 | 3552.78 | 0.44% | 0.00 |
| 2025-09-25 | 14.40 | 14.29 | -0.17 | -1.18% | 14.24 | 14.58 | 31316 | 4505.40 | 0.55% | 0.00 |
| 2025-09-24 | 14.26 | 14.46 | 0.20 | 1.40% | 14.21 | 14.49 | 27744 | 3995.25 | 0.49% | 0.00 |
| 2025-09-23 | 14.48 | 14.26 | -0.26 | -1.79% | 14.06 | 14.61 | 48718 | 6931.38 | 0.85% | 0.00 |
| 2025-09-22 | 14.60 | 14.52 | -0.09 | -0.62% | 14.46 | 14.69 | 31195 | 4530.46 | 0.55% | 0.00 |
| 2025-09-19 | 14.80 | 14.61 | -0.18 | -1.22% | 14.59 | 14.85 | 42519 | 6240.65 | 0.75% | 0.00 |
| 2025-09-18 | 14.95 | 14.79 | -0.18 | -1.20% | 14.75 | 15.07 | 50562 | 7551.63 | 0.89% | 0.00 |
| 2025-09-17 | 15.06 | 14.97 | -0.06 | -0.40% | 14.94 | 15.06 | 28281 | 4237.63 | 0.50% | 0.00 |
| 2025-09-16 | 15.00 | 15.03 | 0.05 | 0.33% | 14.88 | 15.05 | 31485 | 4709.61 | 0.55% | 0.00 |
| 2025-09-15 | 15.10 | 14.98 | -0.18 | -1.19% | 14.95 | 15.15 | 40509 | 6083.22 | 0.71% | 0.00 |
| 2025-09-12 | 15.28 | 15.16 | -0.12 | -0.79% | 15.11 | 15.38 | 41010 | 6236.11 | 0.72% | 0.00 |
| 2025-09-11 | 15.03 | 15.28 | 0.13 | 0.86% | 14.90 | 15.30 | 49228 | 7463.74 | 0.86% | 0.00 |
| 2025-09-10 | 15.00 | 15.15 | 0.15 | 1.00% | 14.96 | 15.19 | 30930 | 4663.05 | 0.54% | 0.00 |
| 2025-09-09 | 15.27 | 15.00 | -0.33 | -2.15% | 14.93 | 15.30 | 56337 | 8504.36 | 0.99% | 0.00 |
| 2025-09-08 | 15.06 | 15.33 | 0.27 | 1.79% | 15.04 | 15.40 | 61901 | 9459.41 | 1.09% | 0.00 |
| 2025-09-05 | 14.91 | 15.06 | 0.18 | 1.21% | 14.78 | 15.09 | 37853 | 5658.90 | 0.66% | 0.00 |
| 2025-09-04 | 14.81 | 14.88 | -0.01 | -0.07% | 14.75 | 15.07 | 44500 | 6646.77 | 0.78% | 0.00 |
| 2025-09-03 | 15.05 | 14.89 | -0.15 | -1.00% | 14.87 | 15.17 | 41900 | 6272.28 | 0.73% | 0.00 |
| 2025-09-02 | 15.30 | 15.04 | -0.25 | -1.64% | 14.98 | 15.33 | 59102 | 8909.58 | 1.04% | 0.00 |
| 2025-09-01 | 15.29 | 15.29 | 0.03 | 0.20% | 15.15 | 15.40 | 60167 | 9181.64 | 1.05% | 0.00 |
| 2025-08-29 | 15.28 | 15.26 | -0.16 | -1.04% | 15.20 | 15.45 | 51982 | 7954.63 | 0.91% | 0.00 |
| 2025-08-28 | 15.49 | 15.42 | -0.04 | -0.26% | 15.03 | 15.56 | 85455 | 13082.32 | 1.50% | 0.00 |
| 2025-08-27 | 15.95 | 15.46 | -0.45 | -2.83% | 15.45 | 15.95 | 100963 | 15882.28 | 1.77% | 0.00 |
| 2025-08-26 | 16.06 | 15.91 | -0.39 | -2.39% | 15.81 | 16.07 | 131072 | 20832.83 | 2.30% | 0.00 |
| 2025-08-25 | 15.66 | 16.30 | 0.69 | 4.42% | 15.61 | 16.46 | 166550 | 26668.59 | 2.92% | 11.00 |
| 2025-08-22 | 15.61 | 15.61 | 0.05 | 0.32% | 15.46 | 15.71 | 57112 | 8885.84 | 1.00% | 0.00 |
| 2025-08-21 | 15.50 | 15.56 | 0.12 | 0.78% | 15.46 | 15.75 | 73520 | 11476.35 | 1.29% | 0.00 |
| 2025-08-20 | 15.35 | 15.44 | 0.05 | 0.32% | 15.21 | 15.46 | 70462 | 10796.56 | 1.24% | 0.00 |
| 2025-08-19 | 15.54 | 15.39 | -0.24 | -1.54% | 15.36 | 15.63 | 92273 | 14292.49 | 1.62% | 0.00 |
| 2025-08-18 | 15.60 | 15.63 | 0.12 | 0.77% | 15.53 | 15.85 | 81527 | 12776.62 | 1.43% | 0.00 |
| 2025-08-15 | 15.25 | 15.51 | 0.22 | 1.44% | 15.25 | 15.53 | 60548 | 9357.45 | 1.06% | 0.00 |
| 2025-08-14 | 15.75 | 15.29 | -0.41 | -2.61% | 15.28 | 15.80 | 92042 | 14241.16 | 1.61% | 0.00 |
| 2025-08-13 | 15.85 | 15.70 | -0.15 | -0.95% | 15.65 | 15.91 | 67391 | 10610.47 | 1.18% | 12.00 |
| 2025-08-12 | 15.80 | 15.85 | 0.03 | 0.19% | 15.78 | 16.16 | 80857 | 12909.67 | 1.42% | 0.00 |
| 2025-08-11 | 15.57 | 15.82 | 0.09 | 0.57% | 15.57 | 15.89 | 68279 | 10762.64 | 1.20% | 0.00 |
| 2025-08-08 | 15.78 | 15.73 | -0.08 | -0.51% | 15.53 | 15.93 | 79303 | 12490.13 | 1.39% | 0.00 |
| 2025-08-07 | 16.00 | 15.81 | -0.15 | -0.94% | 15.76 | 16.22 | 92949 | 14848.95 | 1.63% | 0.00 |
| 2025-08-06 | 16.14 | 15.96 | -0.21 | -1.30% | 15.87 | 16.22 | 66615 | 10645.40 | 1.17% | 0.00 |
| 2025-08-05 | 16.05 | 16.17 | 0.14 | 0.87% | 15.84 | 16.39 | 92399 | 14878.67 | 1.62% | 0.00 |
| 2025-08-04 | 15.81 | 16.03 | 0.13 | 0.82% | 15.63 | 16.09 | 65685 | 10422.06 | 1.15% | 0.00 |
| 2025-08-01 | 15.79 | 15.90 | 0.18 | 1.15% | 15.69 | 16.14 | 76883 | 12246.70 | 1.35% | 0.00 |
| 2025-07-31 | 15.76 | 15.72 | -0.04 | -0.25% | 15.67 | 16.06 | 73386 | 11634.96 | 1.29% | 0.00 |
| 2025-07-30 | 15.72 | 15.76 | 0.04 | 0.25% | 15.60 | 15.97 | 65244 | 10311.08 | 1.14% | 0.00 |
| 2025-07-29 | 15.77 | 15.72 | 0.02 | 0.13% | 15.44 | 15.87 | 70964 | 11107.38 | 1.24% | 0.00 |
| 2025-07-28 | 15.81 | 15.70 | 0.02 | 0.13% | 15.65 | 16.17 | 87724 | 13918.00 | 1.54% | 0.00 |
| 2025-07-25 | 15.95 | 15.68 | 0.08 | 0.51% | 15.67 | 16.28 | 123619 | 19725.57 | 2.17% | 0.00 |
| 2025-07-24 | 15.14 | 15.60 | 0.46 | 3.04% | 15.13 | 15.73 | 80650 | 12481.36 | 1.41% | 0.00 |
| 2025-07-23 | 15.10 | 15.14 | 0.01 | 0.07% | 15.06 | 15.27 | 44209 | 6713.13 | 0.78% | 0.00 |
| 2025-07-22 | 15.12 | 15.13 | 0.03 | 0.20% | 15.04 | 15.16 | 35416 | 5349.32 | 0.62% | 0.00 |
| 2025-07-21 | 15.17 | 15.10 | 0.03 | 0.20% | 15.09 | 15.31 | 42378 | 6430.61 | 0.74% | 0.00 |
| 2025-07-18 | 14.91 | 15.07 | 0.21 | 1.41% | 14.84 | 15.08 | 44930 | 6722.29 | 0.79% | 0.00 |
| 2025-07-17 | 14.88 | 14.86 | 0.02 | 0.13% | 14.80 | 14.89 | 25803 | 3831.49 | 0.45% | 0.00 |
| 2025-07-16 | 14.67 | 14.84 | 0.10 | 0.68% | 14.67 | 14.86 | 24617 | 3643.03 | 0.43% | 0.00 |
| 2025-07-15 | 14.82 | 14.74 | -0.08 | -0.54% | 14.61 | 14.91 | 34915 | 5135.82 | 0.61% | 0.00 |
| 2025-07-14 | 14.84 | 14.82 | -0.02 | -0.13% | 14.81 | 14.90 | 21541 | 3199.95 | 0.38% | 0.00 |
| 2025-07-11 | 14.81 | 14.84 | 0.05 | 0.34% | 14.72 | 14.88 | 32847 | 4863.19 | 0.58% | 0.00 |
| 2025-07-10 | 14.92 | 14.79 | 0.00 | 0.00% | 14.76 | 14.92 | 25070 | 3714.85 | 0.44% | 0.00 |
亚辉龙(688575)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。
