| 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 | 7.10 | 7.24 | 0.18 | 2.55% | 7.06 | 7.26 | 37102 | 2661.89 | 0.68% |
| 2026-03-24 | 6.99 | 7.06 | 0.24 | 3.52% | 6.82 | 7.12 | 35972 | 2500.72 | 0.66% |
| 2026-03-23 | 7.12 | 6.82 | -0.39 | -5.41% | 6.77 | 7.15 | 76257 | 5293.04 | 1.39% |
| 2026-03-20 | 7.32 | 7.21 | -0.10 | -1.37% | 7.20 | 7.36 | 47246 | 3434.84 | 0.86% |
| 2026-03-19 | 7.42 | 7.31 | -0.15 | -2.01% | 7.29 | 7.44 | 42533 | 3122.26 | 0.78% |
| 2026-03-18 | 7.44 | 7.46 | 0.03 | 0.40% | 7.33 | 7.47 | 37665 | 2786.69 | 0.69% |
| 2026-03-17 | 7.48 | 7.43 | -0.03 | -0.40% | 7.39 | 7.54 | 31528 | 2358.64 | 0.58% |
| 2026-03-16 | 7.48 | 7.46 | -0.02 | -0.27% | 7.43 | 7.53 | 26933 | 2012.48 | 0.49% |
| 2026-03-13 | 7.47 | 7.48 | -0.03 | -0.40% | 7.46 | 7.54 | 33603 | 2522.98 | 0.61% |
| 2026-03-12 | 7.51 | 7.51 | 0.00 | 0.00% | 7.45 | 7.53 | 42517 | 3182.83 | 0.78% |
| 2026-03-11 | 7.51 | 7.51 | 0.01 | 0.13% | 7.46 | 7.52 | 25829 | 1934.05 | 0.47% |
| 2026-03-10 | 7.48 | 7.50 | 0.05 | 0.67% | 7.43 | 7.50 | 36914 | 2754.47 | 0.67% |
| 2026-03-09 | 7.42 | 7.45 | 0.00 | 0.00% | 7.34 | 7.49 | 39957 | 2963.15 | 0.73% |
| 2026-03-06 | 7.33 | 7.45 | 0.12 | 1.64% | 7.30 | 7.47 | 35305 | 2613.99 | 0.65% |
| 2026-03-05 | 7.37 | 7.33 | 0.08 | 1.10% | 7.29 | 7.41 | 39201 | 2882.75 | 0.72% |
| 2026-03-04 | 7.34 | 7.25 | -0.10 | -1.36% | 7.22 | 7.37 | 47538 | 3457.01 | 0.87% |
| 2026-03-03 | 7.47 | 7.35 | -0.11 | -1.47% | 7.34 | 7.54 | 53931 | 4005.95 | 0.99% |
| 2026-03-02 | 7.63 | 7.46 | -0.23 | -2.99% | 7.45 | 7.67 | 68044 | 5122.35 | 1.24% |
| 2026-02-27 | 7.74 | 7.69 | -0.05 | -0.65% | 7.66 | 7.76 | 55191 | 4250.57 | 1.01% |
| 2026-02-26 | 7.73 | 7.74 | 0.02 | 0.26% | 7.70 | 7.82 | 38396 | 2975.48 | 0.70% |
| 2026-02-25 | 7.71 | 7.72 | 0.01 | 0.13% | 7.69 | 7.82 | 36122 | 2803.45 | 0.66% |
| 2026-02-24 | 7.61 | 7.71 | 0.11 | 1.45% | 7.61 | 7.75 | 38140 | 2935.72 | 0.70% |
| 2026-02-13 | 7.67 | 7.60 | -0.07 | -0.91% | 7.58 | 7.72 | 38181 | 2914.69 | 0.70% |
| 2026-02-12 | 7.75 | 7.67 | -0.10 | -1.29% | 7.66 | 7.83 | 41823 | 3224.14 | 0.76% |
| 2026-02-11 | 7.81 | 7.77 | -0.04 | -0.51% | 7.77 | 7.84 | 28896 | 2252.29 | 0.53% |
| 2026-02-10 | 7.87 | 7.81 | -0.04 | -0.51% | 7.80 | 7.92 | 50380 | 3957.17 | 0.92% |
| 2026-02-09 | 7.78 | 7.85 | 0.14 | 1.82% | 7.77 | 7.87 | 46362 | 3629.07 | 0.85% |
| 2026-02-06 | 7.66 | 7.71 | 0.02 | 0.26% | 7.63 | 7.78 | 48408 | 3744.17 | 0.88% |
| 2026-02-05 | 7.65 | 7.69 | 0.04 | 0.52% | 7.62 | 7.71 | 41594 | 3191.33 | 0.76% |
| 2026-02-04 | 7.46 | 7.65 | 0.20 | 2.68% | 7.41 | 7.70 | 61448 | 4666.06 | 1.12% |
| 2026-02-03 | 7.47 | 7.45 | 0.03 | 0.40% | 7.37 | 7.51 | 83591 | 6204.45 | 1.53% |
| 2026-02-02 | 7.72 | 7.42 | -0.36 | -4.63% | 7.42 | 7.73 | 102801 | 7775.54 | 1.88% |
| 2026-01-30 | 7.73 | 7.78 | 0.02 | 0.26% | 7.65 | 7.82 | 58343 | 4516.06 | 1.07% |
| 2026-01-29 | 7.73 | 7.76 | 0.02 | 0.26% | 7.68 | 7.81 | 42977 | 3336.22 | 0.79% |
| 2026-01-28 | 7.72 | 7.74 | 0.01 | 0.13% | 7.67 | 7.76 | 46624 | 3600.15 | 0.85% |
| 2026-01-27 | 7.81 | 7.73 | -0.10 | -1.28% | 7.61 | 7.84 | 83187 | 6411.40 | 1.52% |
| 2026-01-26 | 7.78 | 7.83 | 0.05 | 0.64% | 7.71 | 7.83 | 68857 | 5352.68 | 1.26% |
| 2026-01-23 | 7.84 | 7.78 | -0.07 | -0.89% | 7.75 | 7.87 | 96231 | 7493.11 | 1.76% |
| 2026-01-22 | 7.93 | 7.85 | -0.08 | -1.01% | 7.70 | 8.02 | 193130 | 15122.02 | 3.53% |
| 2026-01-21 | 7.88 | 7.93 | 0.04 | 0.51% | 7.81 | 7.94 | 38964 | 3070.07 | 0.71% |
| 2026-01-20 | 7.79 | 7.89 | 0.09 | 1.15% | 7.77 | 7.90 | 47176 | 3704.19 | 0.86% |
| 2026-01-19 | 7.68 | 7.80 | 0.11 | 1.43% | 7.66 | 7.80 | 42587 | 3301.10 | 0.78% |
| 2026-01-16 | 7.73 | 7.69 | -0.05 | -0.65% | 7.66 | 7.74 | 30223 | 2325.08 | 0.55% |
| 2026-01-15 | 7.68 | 7.74 | 0.03 | 0.39% | 7.65 | 7.74 | 32724 | 2524.51 | 0.60% |
| 2026-01-14 | 7.81 | 7.71 | -0.06 | -0.77% | 7.64 | 7.83 | 57405 | 4451.86 | 1.05% |
| 2026-01-13 | 7.80 | 7.77 | 0.02 | 0.26% | 7.75 | 7.87 | 62104 | 4844.79 | 1.13% |
| 2026-01-12 | 7.83 | 7.75 | 0.00 | 0.00% | 7.73 | 7.88 | 57655 | 4485.10 | 1.05% |
| 2026-01-09 | 7.74 | 7.75 | 0.01 | 0.13% | 7.68 | 7.79 | 48749 | 3766.12 | 0.89% |
| 2026-01-08 | 7.75 | 7.74 | -0.01 | -0.13% | 7.66 | 7.77 | 44404 | 3427.68 | 0.81% |
| 2026-01-07 | 7.53 | 7.75 | 0.22 | 2.92% | 7.52 | 7.99 | 121643 | 9467.04 | 2.22% |
| 2026-01-06 | 7.48 | 7.53 | 0.06 | 0.80% | 7.45 | 7.54 | 50753 | 3809.35 | 0.93% |
| 2026-01-05 | 7.46 | 7.47 | 0.01 | 0.13% | 7.43 | 7.49 | 49452 | 3688.56 | 0.90% |
| 2025-12-31 | 7.45 | 7.46 | 0.01 | 0.13% | 7.40 | 7.51 | 38850 | 2897.06 | 0.71% |
| 2025-12-30 | 7.49 | 7.45 | -0.04 | -0.53% | 7.44 | 7.53 | 42106 | 3151.35 | 0.77% |
| 2025-12-29 | 7.49 | 7.49 | -0.03 | -0.40% | 7.40 | 7.53 | 55570 | 4156.02 | 1.02% |
| 2025-12-26 | 7.52 | 7.52 | -0.01 | -0.13% | 7.49 | 7.64 | 50504 | 3812.50 | 0.92% |
| 2025-12-25 | 7.46 | 7.53 | 0.08 | 1.07% | 7.45 | 7.64 | 46089 | 3467.44 | 0.84% |
| 2025-12-24 | 7.45 | 7.45 | 0.03 | 0.40% | 7.38 | 7.51 | 45319 | 3373.06 | 0.83% |
| 2025-12-23 | 7.49 | 7.42 | -0.07 | -0.93% | 7.38 | 7.50 | 40418 | 3005.46 | 0.74% |
| 2025-12-22 | 7.53 | 7.49 | -0.05 | -0.66% | 7.46 | 7.57 | 71962 | 5398.32 | 1.32% |
| 2025-12-19 | 7.55 | 7.54 | 0.00 | 0.00% | 7.48 | 7.59 | 56479 | 4266.29 | 1.03% |
| 2025-12-18 | 7.52 | 7.54 | -0.01 | -0.13% | 7.41 | 7.58 | 67032 | 5035.69 | 1.23% |
| 2025-12-17 | 7.46 | 7.55 | 0.07 | 0.94% | 7.38 | 7.70 | 91458 | 6877.08 | 1.67% |
| 2025-12-16 | 7.42 | 7.48 | 0.01 | 0.13% | 7.39 | 7.63 | 66392 | 4969.52 | 1.21% |
| 2025-12-15 | 7.28 | 7.47 | 0.14 | 1.91% | 7.24 | 7.47 | 70574 | 5177.50 | 1.29% |
| 2025-12-12 | 7.49 | 7.33 | 0.09 | 1.24% | 7.28 | 7.75 | 81228 | 6010.05 | 1.48% |
| 2025-12-11 | 7.43 | 7.24 | -0.17 | -2.29% | 7.23 | 7.43 | 51759 | 3774.66 | 0.95% |
| 2025-12-10 | 7.42 | 7.41 | 0.00 | 0.00% | 7.33 | 7.44 | 33206 | 2452.32 | 0.61% |
| 2025-12-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.41 | 7.53 | 27727 | 2066.37 | 0.51% |
| 2025-12-08 | 7.48 | 7.51 | 0.06 | 0.81% | 7.46 | 7.55 | 32298 | 2427.39 | 0.59% |
| 2025-12-05 | 7.37 | 7.45 | 0.08 | 1.09% | 7.32 | 7.48 | 36555 | 2711.63 | 0.67% |
| 2025-12-04 | 7.50 | 7.37 | -0.16 | -2.12% | 7.35 | 7.54 | 35979 | 2667.61 | 0.66% |
| 2025-12-03 | 7.56 | 7.53 | -0.03 | -0.40% | 7.48 | 7.58 | 25746 | 1935.83 | 0.47% |
| 2025-12-02 | 7.58 | 7.56 | 0.00 | 0.00% | 7.47 | 7.59 | 36648 | 2765.01 | 0.67% |
| 2025-12-01 | 7.52 | 7.56 | 0.04 | 0.53% | 7.50 | 7.65 | 49095 | 3726.81 | 0.90% |
| 2025-11-28 | 7.50 | 7.52 | 0.04 | 0.53% | 7.41 | 7.54 | 28237 | 2110.86 | 0.52% |
| 2025-11-27 | 7.46 | 7.48 | 0.03 | 0.40% | 7.41 | 7.54 | 38648 | 2888.16 | 0.71% |
| 2025-11-26 | 7.52 | 7.45 | -0.11 | -1.46% | 7.44 | 7.61 | 36793 | 2763.96 | 0.67% |
| 2025-11-25 | 7.40 | 7.56 | 0.17 | 2.30% | 7.40 | 7.59 | 54214 | 4080.22 | 0.99% |
| 2025-11-24 | 7.41 | 7.39 | 0.00 | 0.00% | 7.35 | 7.50 | 57146 | 4242.54 | 1.04% |
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。
