| 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 | 7.35 | 7.17 | -0.18 | -2.45% | 7.14 | 7.39 | 54877 | 3987.18 | 1.00% |
| 2025-05-22 | 7.51 | 7.35 | -0.16 | -2.13% | 7.29 | 7.54 | 51730 | 3823.22 | 0.95% |
| 2025-05-21 | 7.50 | 7.51 | -0.02 | -0.27% | 7.45 | 7.52 | 23073 | 1726.04 | 0.42% |
| 2025-05-20 | 7.49 | 7.53 | 0.05 | 0.67% | 7.45 | 7.54 | 22198 | 1662.48 | 0.41% |
| 2025-05-19 | 7.35 | 7.48 | 0.11 | 1.49% | 7.35 | 7.50 | 29071 | 2165.40 | 0.53% |
| 2025-05-16 | 7.39 | 7.37 | -0.02 | -0.27% | 7.35 | 7.48 | 26210 | 1940.00 | 0.48% |
| 2025-05-15 | 7.50 | 7.39 | -0.02 | -0.27% | 7.39 | 7.51 | 40081 | 2983.51 | 0.73% |
| 2025-05-14 | 7.65 | 7.60 | -0.05 | -0.65% | 7.53 | 7.70 | 44262 | 3369.17 | 0.81% |
| 2025-05-13 | 7.61 | 7.65 | 0.07 | 0.92% | 7.61 | 8.00 | 74264 | 5789.88 | 1.36% |
| 2025-05-12 | 7.76 | 7.58 | -0.11 | -1.43% | 7.52 | 7.80 | 51079 | 3880.13 | 0.93% |
| 2025-05-09 | 7.62 | 7.69 | 0.07 | 0.92% | 7.54 | 7.81 | 51930 | 3980.00 | 0.95% |
| 2025-05-08 | 7.58 | 7.62 | 0.07 | 0.93% | 7.54 | 7.75 | 51166 | 3918.08 | 0.94% |
| 2025-05-07 | 7.48 | 7.55 | 0.11 | 1.48% | 7.48 | 7.79 | 60989 | 4656.60 | 1.11% |
| 2025-05-06 | 7.51 | 7.44 | 0.00 | 0.00% | 7.37 | 7.54 | 58415 | 4341.09 | 1.07% |
| 2025-04-30 | 7.60 | 7.44 | -0.11 | -1.46% | 7.42 | 7.71 | 40250 | 3032.45 | 0.74% |
| 2025-04-29 | 7.41 | 7.55 | 0.11 | 1.48% | 7.41 | 7.59 | 23839 | 1794.81 | 0.44% |
| 2025-04-28 | 7.82 | 7.44 | -0.46 | -5.82% | 7.40 | 7.90 | 55528 | 4170.40 | 1.01% |
| 2025-04-25 | 7.82 | 7.90 | 0.08 | 1.02% | 7.82 | 8.00 | 34480 | 2736.64 | 0.63% |
| 2025-04-24 | 7.84 | 7.82 | 0.02 | 0.26% | 7.71 | 7.91 | 28346 | 2215.18 | 0.52% |
| 2025-04-23 | 7.89 | 7.80 | -0.09 | -1.14% | 7.78 | 7.95 | 28441 | 2227.70 | 0.52% |
| 2025-04-22 | 7.90 | 7.89 | -0.01 | -0.13% | 7.86 | 8.02 | 24617 | 1949.16 | 0.45% |
| 2025-04-21 | 7.92 | 7.90 | 0.07 | 0.89% | 7.73 | 7.92 | 34128 | 2675.39 | 0.62% |
| 2025-04-18 | 7.74 | 7.83 | 0.09 | 1.16% | 7.68 | 7.89 | 31909 | 2477.71 | 0.58% |
| 2025-04-17 | 7.56 | 7.74 | 0.14 | 1.84% | 7.48 | 7.79 | 43692 | 3365.66 | 0.80% |
| 2025-04-16 | 7.88 | 7.60 | -0.36 | -4.52% | 7.53 | 7.91 | 54176 | 4165.19 | 0.99% |
| 2025-04-15 | 7.56 | 7.96 | 0.41 | 5.43% | 7.46 | 8.03 | 76743 | 6014.23 | 1.40% |
| 2025-04-14 | 7.60 | 7.55 | 0.01 | 0.13% | 7.53 | 7.67 | 39207 | 2978.98 | 0.72% |
| 2025-04-11 | 7.57 | 7.54 | -0.04 | -0.53% | 7.49 | 7.63 | 32971 | 2494.75 | 0.60% |
| 2025-04-10 | 7.54 | 7.58 | 0.12 | 1.61% | 7.49 | 7.68 | 49628 | 3767.39 | 0.91% |
| 2025-04-09 | 7.12 | 7.46 | 0.21 | 2.90% | 6.85 | 7.53 | 71989 | 5177.74 | 1.32% |
| 2025-04-08 | 7.15 | 7.25 | 0.03 | 0.42% | 7.08 | 7.33 | 71934 | 5177.58 | 1.31% |
| 2025-04-07 | 7.45 | 7.22 | -0.80 | -9.98% | 7.22 | 7.80 | 101899 | 7531.09 | 1.86% |
| 2025-04-03 | 7.93 | 8.02 | 0.09 | 1.13% | 7.85 | 8.07 | 41974 | 3349.97 | 0.77% |
| 2025-04-02 | 7.91 | 7.93 | 0.03 | 0.38% | 7.84 | 7.98 | 27550 | 2182.86 | 0.50% |
| 2025-04-01 | 7.95 | 7.90 | -0.01 | -0.13% | 7.87 | 8.03 | 40417 | 3208.47 | 0.74% |
| 2025-03-31 | 8.09 | 7.91 | -0.17 | -2.10% | 7.75 | 8.09 | 81968 | 6474.72 | 1.50% |
| 2025-03-28 | 8.07 | 8.08 | 0.00 | 0.00% | 7.98 | 8.24 | 56994 | 4606.42 | 1.04% |
| 2025-03-27 | 8.10 | 8.08 | -0.05 | -0.62% | 8.01 | 8.14 | 24171 | 1952.24 | 0.44% |
| 2025-03-26 | 7.99 | 8.13 | 0.08 | 0.99% | 7.99 | 8.21 | 23792 | 1934.61 | 0.43% |
| 2025-03-25 | 8.23 | 8.05 | -0.19 | -2.31% | 7.94 | 8.29 | 52377 | 4236.69 | 0.96% |
| 2025-03-24 | 8.51 | 8.24 | -0.30 | -3.51% | 8.15 | 8.64 | 73731 | 6134.72 | 1.35% |
| 2025-03-21 | 8.37 | 8.54 | 0.16 | 1.91% | 8.36 | 8.86 | 95098 | 8242.77 | 1.74% |
| 2025-03-20 | 8.57 | 8.38 | -0.18 | -2.10% | 8.37 | 8.59 | 56347 | 4765.56 | 1.03% |
| 2025-03-19 | 8.69 | 8.56 | -0.13 | -1.50% | 8.54 | 8.75 | 49174 | 4238.38 | 0.90% |
| 2025-03-18 | 8.78 | 8.69 | -0.09 | -1.03% | 8.55 | 8.84 | 76070 | 6588.90 | 1.39% |
| 2025-03-17 | 8.76 | 8.78 | 0.09 | 1.04% | 8.64 | 8.88 | 71035 | 6226.60 | 1.30% |
| 2025-03-14 | 8.57 | 8.69 | 0.03 | 0.35% | 8.57 | 8.76 | 65319 | 5672.75 | 1.19% |
| 2025-03-13 | 8.62 | 8.66 | 0.11 | 1.29% | 8.40 | 8.72 | 97427 | 8330.63 | 1.78% |
| 2025-03-12 | 8.61 | 8.55 | -0.06 | -0.70% | 8.45 | 8.69 | 101733 | 8678.04 | 1.86% |
| 2025-03-11 | 8.27 | 8.61 | 0.35 | 4.24% | 8.20 | 8.63 | 151687 | 12827.03 | 2.77% |
| 2025-03-10 | 7.84 | 8.26 | 0.42 | 5.36% | 7.84 | 8.29 | 245037 | 19966.29 | 4.48% |
| 2025-03-07 | 7.39 | 7.84 | 0.44 | 5.95% | 7.36 | 8.14 | 265952 | 21110.91 | 4.86% |
| 2025-03-06 | 7.42 | 7.40 | 0.01 | 0.14% | 7.31 | 7.45 | 29365 | 2171.68 | 0.54% |
| 2025-03-05 | 7.42 | 7.39 | -0.01 | -0.14% | 7.25 | 7.43 | 24028 | 1757.38 | 0.44% |
| 2025-03-04 | 7.35 | 7.40 | 0.03 | 0.41% | 7.32 | 7.45 | 19979 | 1478.82 | 0.37% |
| 2025-03-03 | 7.39 | 7.37 | 0.02 | 0.27% | 7.35 | 7.46 | 29779 | 2204.45 | 0.54% |
| 2025-02-28 | 7.49 | 7.35 | -0.16 | -2.13% | 7.33 | 7.51 | 29205 | 2167.60 | 0.53% |
| 2025-02-27 | 7.46 | 7.51 | 0.02 | 0.27% | 7.44 | 7.59 | 34193 | 2566.73 | 0.62% |
| 2025-02-26 | 7.48 | 7.49 | 0.03 | 0.40% | 7.42 | 7.56 | 29948 | 2240.74 | 0.55% |
| 2025-02-25 | 7.51 | 7.46 | -0.11 | -1.45% | 7.40 | 7.60 | 28082 | 2108.82 | 0.51% |
| 2025-02-24 | 7.49 | 7.57 | 0.10 | 1.34% | 7.47 | 7.69 | 32510 | 2458.33 | 0.59% |
| 2025-02-21 | 7.56 | 7.47 | -0.10 | -1.32% | 7.41 | 7.62 | 42987 | 3219.59 | 0.79% |
| 2025-02-20 | 7.42 | 7.57 | 0.18 | 2.44% | 7.40 | 7.59 | 37821 | 2840.79 | 0.69% |
| 2025-02-19 | 7.42 | 7.39 | -0.03 | -0.40% | 7.35 | 7.45 | 28875 | 2134.28 | 0.53% |
| 2025-02-18 | 7.70 | 7.42 | -0.30 | -3.89% | 7.40 | 7.70 | 38099 | 2868.43 | 0.70% |
| 2025-02-17 | 7.43 | 7.72 | 0.29 | 3.90% | 7.43 | 7.83 | 64101 | 4913.61 | 1.17% |
| 2025-02-14 | 7.53 | 7.43 | -0.10 | -1.33% | 7.39 | 7.53 | 22674 | 1691.19 | 0.41% |
| 2025-02-13 | 7.52 | 7.53 | -0.04 | -0.53% | 7.50 | 7.62 | 29688 | 2240.33 | 0.54% |
| 2025-02-12 | 7.54 | 7.57 | 0.03 | 0.40% | 7.50 | 7.59 | 22926 | 1729.42 | 0.42% |
| 2025-02-11 | 7.61 | 7.54 | -0.07 | -0.92% | 7.40 | 7.66 | 31286 | 2355.22 | 0.57% |
| 2025-02-10 | 7.35 | 7.61 | 0.24 | 3.26% | 7.35 | 7.64 | 38803 | 2915.75 | 0.71% |
| 2025-02-07 | 7.23 | 7.37 | 0.14 | 1.94% | 7.20 | 7.41 | 39130 | 2872.10 | 0.72% |
| 2025-02-06 | 7.18 | 7.23 | 0.06 | 0.84% | 7.10 | 7.23 | 35041 | 2507.51 | 0.64% |
| 2025-02-05 | 7.32 | 7.17 | -0.14 | -1.92% | 7.14 | 7.38 | 31487 | 2272.99 | 0.58% |
| 2025-01-27 | 7.30 | 7.31 | 0.07 | 0.97% | 7.29 | 7.44 | 28843 | 2126.21 | 0.53% |
| 2025-01-24 | 7.14 | 7.24 | 0.06 | 0.84% | 7.14 | 7.30 | 24843 | 1795.48 | 0.45% |
| 2025-01-23 | 7.25 | 7.18 | 0.04 | 0.56% | 7.17 | 7.27 | 21299 | 1539.29 | 0.39% |
| 2025-01-22 | 7.22 | 7.14 | -0.04 | -0.56% | 7.06 | 7.22 | 21919 | 1562.75 | 0.40% |
| 2025-01-21 | 7.39 | 7.18 | -0.16 | -2.18% | 7.14 | 7.41 | 28026 | 2030.03 | 0.51% |
| 2025-01-20 | 7.28 | 7.34 | 0.08 | 1.10% | 7.21 | 7.39 | 25666 | 1879.52 | 0.47% |
大亚圣象(000910)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。
