| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 7.67 | 7.73 | 0.06 | 0.78% | 7.67 | 7.79 | 54198 | 4195.98 | 0.99% |
| 2025-10-30 | 7.96 | 7.67 | -0.35 | -4.36% | 7.66 | 8.01 | 143422 | 11165.59 | 2.62% |
| 2025-10-29 | 7.98 | 8.02 | 0.02 | 0.25% | 7.94 | 8.05 | 54341 | 4344.10 | 0.99% |
| 2025-10-28 | 7.92 | 8.00 | 0.08 | 1.01% | 7.88 | 8.05 | 56977 | 4549.19 | 1.04% |
| 2025-10-27 | 7.92 | 7.92 | 0.03 | 0.38% | 7.83 | 7.95 | 64090 | 5055.02 | 1.17% |
| 2025-10-24 | 8.04 | 7.89 | -0.16 | -1.99% | 7.87 | 8.07 | 89072 | 7064.61 | 1.63% |
| 2025-10-23 | 8.00 | 8.05 | -0.01 | -0.12% | 7.96 | 8.06 | 44254 | 3543.62 | 0.81% |
| 2025-10-22 | 8.09 | 8.06 | -0.05 | -0.62% | 8.02 | 8.13 | 47638 | 3847.96 | 0.87% |
| 2025-10-21 | 7.99 | 8.11 | 0.12 | 1.50% | 7.99 | 8.16 | 74183 | 6009.39 | 1.36% |
| 2025-10-20 | 8.07 | 7.99 | 0.02 | 0.25% | 7.96 | 8.08 | 53627 | 4296.01 | 0.98% |
| 2025-10-17 | 8.14 | 7.97 | -0.14 | -1.73% | 7.96 | 8.15 | 94147 | 7581.01 | 1.72% |
| 2025-10-16 | 8.05 | 8.11 | 0.06 | 0.75% | 8.05 | 8.56 | 185382 | 15321.75 | 3.39% |
| 2025-10-15 | 8.01 | 8.05 | 0.01 | 0.12% | 8.01 | 8.11 | 44780 | 3610.08 | 0.82% |
| 2025-10-14 | 8.11 | 8.04 | -0.08 | -0.99% | 8.01 | 8.20 | 60445 | 4886.60 | 1.10% |
| 2025-10-13 | 8.00 | 8.12 | -0.02 | -0.25% | 7.93 | 8.15 | 56010 | 4528.74 | 1.02% |
| 2025-10-10 | 7.88 | 8.14 | 0.24 | 3.04% | 7.87 | 8.18 | 84448 | 6835.87 | 1.54% |
| 2025-10-09 | 8.02 | 7.90 | -0.10 | -1.25% | 7.86 | 8.04 | 62437 | 4935.25 | 1.14% |
| 2025-09-30 | 8.09 | 8.00 | -0.10 | -1.23% | 7.99 | 8.10 | 34189 | 2743.81 | 0.62% |
| 2025-09-29 | 7.97 | 8.10 | 0.14 | 1.76% | 7.79 | 8.10 | 45723 | 3657.89 | 0.84% |
| 2025-09-26 | 7.94 | 7.96 | 0.00 | 0.00% | 7.87 | 8.06 | 46747 | 3734.94 | 0.85% |
| 2025-09-25 | 8.10 | 7.96 | -0.14 | -1.73% | 7.96 | 8.14 | 57240 | 4586.33 | 1.05% |
| 2025-09-24 | 8.00 | 8.10 | 0.01 | 0.12% | 8.00 | 8.16 | 52074 | 4217.89 | 0.95% |
| 2025-09-23 | 8.14 | 8.09 | -0.08 | -0.98% | 7.94 | 8.25 | 65195 | 5233.18 | 1.19% |
| 2025-09-22 | 8.23 | 8.17 | -0.07 | -0.85% | 8.10 | 8.26 | 49440 | 4030.53 | 0.90% |
| 2025-09-19 | 8.20 | 8.24 | 0.04 | 0.49% | 8.11 | 8.26 | 48762 | 3988.44 | 0.89% |
| 2025-09-18 | 8.45 | 8.20 | -0.23 | -2.73% | 8.12 | 8.48 | 98460 | 8169.78 | 1.80% |
| 2025-09-17 | 8.48 | 8.43 | -0.04 | -0.47% | 8.38 | 8.49 | 47869 | 4039.23 | 0.87% |
| 2025-09-16 | 8.39 | 8.47 | 0.08 | 0.95% | 8.33 | 8.47 | 43936 | 3703.97 | 0.80% |
| 2025-09-15 | 8.40 | 8.39 | -0.03 | -0.36% | 8.32 | 8.45 | 49725 | 4162.70 | 0.91% |
| 2025-09-12 | 8.49 | 8.42 | -0.08 | -0.94% | 8.34 | 8.55 | 82640 | 6965.13 | 1.51% |
| 2025-09-11 | 8.50 | 8.50 | -0.04 | -0.47% | 8.34 | 8.52 | 79223 | 6684.87 | 1.45% |
| 2025-09-10 | 8.28 | 8.54 | 0.28 | 3.39% | 8.24 | 8.60 | 106526 | 8961.51 | 1.95% |
| 2025-09-09 | 8.28 | 8.26 | -0.04 | -0.48% | 8.20 | 8.35 | 74135 | 6124.95 | 1.35% |
| 2025-09-08 | 8.15 | 8.30 | 0.15 | 1.84% | 8.11 | 8.45 | 105707 | 8790.71 | 1.93% |
| 2025-09-05 | 8.14 | 8.15 | 0.03 | 0.37% | 8.00 | 8.16 | 71311 | 5776.86 | 1.30% |
| 2025-09-04 | 7.94 | 8.12 | 0.18 | 2.27% | 7.91 | 8.13 | 92500 | 7475.66 | 1.69% |
| 2025-09-03 | 8.04 | 7.94 | -0.10 | -1.24% | 7.88 | 8.08 | 46809 | 3725.31 | 0.86% |
| 2025-09-02 | 8.07 | 8.04 | -0.04 | -0.50% | 7.97 | 8.10 | 68591 | 5500.41 | 1.25% |
| 2025-09-01 | 8.00 | 8.08 | 0.09 | 1.13% | 7.91 | 8.18 | 68195 | 5503.72 | 1.25% |
| 2025-08-29 | 8.05 | 7.99 | -0.12 | -1.48% | 7.96 | 8.13 | 74304 | 5962.20 | 1.36% |
| 2025-08-28 | 8.05 | 8.11 | 0.15 | 1.88% | 7.93 | 8.23 | 165492 | 13439.17 | 3.02% |
| 2025-08-27 | 8.00 | 7.96 | -0.04 | -0.50% | 7.89 | 8.12 | 82124 | 6577.66 | 1.50% |
| 2025-08-26 | 8.02 | 8.00 | -0.01 | -0.12% | 7.94 | 8.05 | 55044 | 4408.51 | 1.01% |
| 2025-08-25 | 7.94 | 8.01 | 0.07 | 0.88% | 7.89 | 8.04 | 67182 | 5364.27 | 1.23% |
| 2025-08-22 | 8.00 | 7.94 | -0.06 | -0.75% | 7.84 | 8.00 | 61731 | 4877.72 | 1.13% |
| 2025-08-21 | 8.09 | 8.00 | -0.09 | -1.11% | 7.95 | 8.10 | 53276 | 4268.93 | 0.97% |
| 2025-08-20 | 7.90 | 8.09 | 0.18 | 2.28% | 7.86 | 8.12 | 81528 | 6517.41 | 1.49% |
| 2025-08-19 | 7.81 | 7.91 | 0.11 | 1.41% | 7.72 | 7.99 | 78039 | 6142.88 | 1.43% |
| 2025-08-18 | 7.84 | 7.80 | -0.01 | -0.13% | 7.75 | 7.87 | 75162 | 5868.68 | 1.37% |
| 2025-08-15 | 7.75 | 7.81 | 0.06 | 0.77% | 7.72 | 7.96 | 82899 | 6472.40 | 1.52% |
| 2025-08-14 | 7.74 | 7.75 | 0.03 | 0.39% | 7.72 | 8.13 | 121709 | 9639.67 | 2.22% |
| 2025-08-13 | 7.76 | 7.72 | -0.03 | -0.39% | 7.70 | 7.78 | 42976 | 3322.80 | 0.79% |
| 2025-08-12 | 7.82 | 7.75 | -0.05 | -0.64% | 7.72 | 7.82 | 41381 | 3210.57 | 0.76% |
| 2025-08-11 | 7.79 | 7.80 | 0.03 | 0.39% | 7.73 | 7.81 | 39050 | 3035.42 | 0.71% |
| 2025-08-08 | 7.73 | 7.77 | 0.05 | 0.65% | 7.66 | 7.78 | 55939 | 4322.94 | 1.02% |
| 2025-08-07 | 7.97 | 7.72 | -0.19 | -2.40% | 7.70 | 7.99 | 109545 | 8538.61 | 2.00% |
| 2025-08-06 | 7.91 | 7.91 | 0.04 | 0.51% | 7.83 | 8.16 | 205959 | 16405.47 | 3.76% |
| 2025-08-05 | 7.86 | 7.87 | 0.07 | 0.90% | 7.76 | 7.94 | 34158 | 2690.47 | 0.62% |
| 2025-08-04 | 7.81 | 7.80 | -0.01 | -0.13% | 7.73 | 7.83 | 29700 | 2314.56 | 0.54% |
| 2025-08-01 | 7.75 | 7.81 | 0.06 | 0.77% | 7.71 | 7.85 | 32467 | 2537.73 | 0.59% |
| 2025-07-31 | 7.86 | 7.75 | -0.11 | -1.40% | 7.72 | 7.88 | 45035 | 3506.63 | 0.82% |
| 2025-07-30 | 7.97 | 7.86 | -0.11 | -1.38% | 7.83 | 8.02 | 33504 | 2654.80 | 0.61% |
| 2025-07-29 | 7.99 | 7.97 | -0.01 | -0.13% | 7.85 | 7.99 | 33835 | 2677.86 | 0.62% |
| 2025-07-28 | 8.04 | 7.98 | -0.04 | -0.50% | 7.90 | 8.04 | 33378 | 2656.29 | 0.61% |
| 2025-07-25 | 7.99 | 8.02 | 0.09 | 1.13% | 7.93 | 8.06 | 39306 | 3147.11 | 0.72% |
| 2025-07-24 | 7.88 | 7.93 | 0.05 | 0.63% | 7.83 | 7.94 | 36365 | 2874.06 | 0.66% |
| 2025-07-23 | 7.91 | 7.88 | -0.05 | -0.63% | 7.84 | 7.98 | 38290 | 3028.76 | 0.70% |
| 2025-07-22 | 7.97 | 7.93 | 0.00 | 0.00% | 7.84 | 7.97 | 36635 | 2893.95 | 0.67% |
| 2025-07-21 | 7.95 | 7.93 | 0.09 | 1.15% | 7.82 | 8.01 | 36646 | 2911.57 | 0.67% |
| 2025-07-18 | 7.90 | 7.84 | -0.01 | -0.13% | 7.77 | 7.92 | 27549 | 2155.45 | 0.50% |
| 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% |
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。
