| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 7.84 | 7.85 | 0.05 | 0.64% | 7.78 | 7.99 | 32510 | 2562.09 | 0.59% |
| 2025-07-16 | 7.81 | 7.80 | 0.02 | 0.26% | 7.73 | 7.82 | 22836 | 1776.72 | 0.42% |
| 2025-07-15 | 7.93 | 7.78 | -0.14 | -1.77% | 7.74 | 7.94 | 39387 | 3073.76 | 0.72% |
| 2025-07-14 | 7.99 | 7.92 | -0.03 | -0.38% | 7.87 | 8.00 | 27354 | 2167.16 | 0.50% |
| 2025-07-11 | 8.17 | 7.95 | -0.10 | -1.24% | 7.94 | 8.21 | 52584 | 4216.94 | 0.96% |
| 2025-07-10 | 7.93 | 8.05 | 0.21 | 2.68% | 7.93 | 8.33 | 88826 | 7202.39 | 1.62% |
| 2025-07-09 | 7.70 | 7.84 | 0.16 | 2.08% | 7.68 | 7.92 | 64655 | 5080.47 | 1.18% |
| 2025-07-08 | 7.67 | 7.68 | 0.08 | 1.05% | 7.56 | 7.68 | 34688 | 2653.89 | 0.63% |
| 2025-07-07 | 7.55 | 7.60 | 0.04 | 0.53% | 7.54 | 7.61 | 27835 | 2110.24 | 0.51% |
| 2025-07-04 | 7.66 | 7.56 | -0.10 | -1.31% | 7.55 | 7.69 | 31499 | 2395.59 | 0.58% |
| 2025-07-03 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 25616 | 1959.64 | 0.47% |
| 2025-07-02 | 7.50 | 7.64 | 0.10 | 1.33% | 7.50 | 7.65 | 28805 | 2186.87 | 0.53% |
| 2025-07-01 | 7.55 | 7.54 | -0.02 | -0.26% | 7.50 | 7.71 | 32776 | 2488.25 | 0.60% |
| 2025-06-30 | 7.49 | 7.56 | 0.06 | 0.80% | 7.48 | 7.59 | 26815 | 2025.48 | 0.49% |
| 2025-06-27 | 7.63 | 7.50 | -0.04 | -0.53% | 7.48 | 7.63 | 25993 | 1953.33 | 0.48% |
| 2025-06-26 | 7.48 | 7.54 | 0.09 | 1.21% | 7.42 | 7.60 | 38501 | 2898.15 | 0.70% |
| 2025-06-25 | 7.46 | 7.45 | 0.00 | 0.00% | 7.39 | 7.50 | 28714 | 2136.31 | 0.52% |
| 2025-06-24 | 7.30 | 7.45 | 0.17 | 2.34% | 7.28 | 7.45 | 27035 | 1998.54 | 0.49% |
| 2025-06-23 | 7.18 | 7.28 | 0.06 | 0.83% | 7.16 | 7.30 | 18853 | 1367.98 | 0.34% |
| 2025-06-20 | 7.29 | 7.22 | -0.05 | -0.69% | 7.21 | 7.31 | 18791 | 1361.27 | 0.34% |
| 2025-06-19 | 7.32 | 7.27 | -0.06 | -0.82% | 7.22 | 7.35 | 24989 | 1817.65 | 0.46% |
| 2025-06-18 | 7.42 | 7.33 | -0.09 | -1.21% | 7.25 | 7.42 | 29566 | 2161.54 | 0.54% |
| 2025-06-17 | 7.49 | 7.42 | -0.02 | -0.27% | 7.34 | 7.50 | 27903 | 2067.74 | 0.51% |
| 2025-06-16 | 7.43 | 7.44 | -0.01 | -0.13% | 7.41 | 7.50 | 32466 | 2418.71 | 0.59% |
| 2025-06-13 | 7.62 | 7.45 | -0.17 | -2.23% | 7.43 | 7.63 | 39200 | 2943.57 | 0.72% |
| 2025-06-12 | 7.61 | 7.62 | 0.00 | 0.00% | 7.56 | 7.73 | 38802 | 2960.16 | 0.71% |
| 2025-06-11 | 7.60 | 7.62 | 0.01 | 0.13% | 7.57 | 7.73 | 36258 | 2772.92 | 0.66% |
| 2025-06-10 | 7.73 | 7.61 | -0.19 | -2.44% | 7.55 | 7.85 | 86208 | 6594.32 | 1.58% |
| 2025-06-09 | 7.37 | 7.80 | 0.42 | 5.69% | 7.35 | 8.05 | 130004 | 10017.24 | 2.38% |
| 2025-06-06 | 7.33 | 7.38 | 0.07 | 0.96% | 7.27 | 7.38 | 26404 | 1933.64 | 0.48% |
| 2025-06-05 | 7.42 | 7.31 | -0.14 | -1.88% | 7.29 | 7.49 | 29364 | 2160.77 | 0.54% |
| 2025-06-04 | 7.45 | 7.45 | 0.03 | 0.40% | 7.37 | 7.46 | 26696 | 1979.94 | 0.49% |
| 2025-06-03 | 7.33 | 7.42 | 0.09 | 1.23% | 7.33 | 7.47 | 33025 | 2451.38 | 0.60% |
| 2025-05-30 | 7.35 | 7.33 | -0.03 | -0.41% | 7.32 | 7.44 | 30405 | 2240.69 | 0.56% |
| 2025-05-29 | 7.26 | 7.36 | 0.10 | 1.38% | 7.21 | 7.36 | 29735 | 2174.33 | 0.54% |
| 2025-05-28 | 7.25 | 7.26 | 0.04 | 0.55% | 7.16 | 7.28 | 22523 | 1627.25 | 0.41% |
| 2025-05-27 | 7.14 | 7.22 | 0.08 | 1.12% | 7.09 | 7.23 | 27756 | 1985.82 | 0.51% |
| 2025-05-26 | 7.15 | 7.14 | -0.03 | -0.42% | 7.06 | 7.24 | 31328 | 2237.21 | 0.57% |
| 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% |
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。
