| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.30 | 7.26 | -0.08 | -1.09% | 7.23 | 7.32 | 18557 | 1348.60 | 0.34% |
| 2025-01-16 | 7.36 | 7.34 | -0.01 | -0.14% | 7.29 | 7.47 | 26615 | 1962.43 | 0.49% |
| 2025-01-15 | 7.30 | 7.35 | 0.05 | 0.68% | 7.22 | 7.44 | 23541 | 1728.50 | 0.43% |
| 2025-01-14 | 7.18 | 7.30 | 0.16 | 2.24% | 7.14 | 7.34 | 40688 | 2954.03 | 0.74% |
| 2025-01-13 | 7.11 | 7.14 | -0.01 | -0.14% | 6.94 | 7.17 | 31332 | 2215.39 | 0.57% |
| 2025-01-10 | 7.42 | 7.15 | -0.24 | -3.25% | 7.14 | 7.42 | 30719 | 2229.07 | 0.56% |
| 2025-01-09 | 7.51 | 7.39 | -0.11 | -1.47% | 7.35 | 7.53 | 31915 | 2373.66 | 0.58% |
| 2025-01-08 | 7.64 | 7.50 | -0.11 | -1.45% | 7.32 | 7.64 | 36916 | 2751.84 | 0.67% |
| 2025-01-07 | 7.60 | 7.61 | 0.01 | 0.13% | 7.46 | 7.70 | 38197 | 2889.54 | 0.70% |
| 2025-01-06 | 7.50 | 7.60 | 0.10 | 1.33% | 7.26 | 7.73 | 33772 | 2541.67 | 0.62% |
| 2025-01-03 | 7.91 | 7.50 | -0.34 | -4.34% | 7.48 | 7.91 | 39239 | 2996.84 | 0.72% |
| 2025-01-02 | 7.84 | 7.84 | -0.03 | -0.38% | 7.76 | 8.08 | 38626 | 3061.22 | 0.71% |
| 2024-12-31 | 7.95 | 7.87 | -0.08 | -1.01% | 7.87 | 8.09 | 28844 | 2298.23 | 0.53% |
| 2024-12-30 | 8.00 | 7.95 | -0.09 | -1.12% | 7.84 | 8.15 | 30479 | 2426.62 | 0.56% |
| 2024-12-27 | 7.88 | 8.04 | 0.15 | 1.90% | 7.85 | 8.11 | 33343 | 2676.35 | 0.61% |
| 2024-12-26 | 7.94 | 7.89 | -0.05 | -0.63% | 7.83 | 8.04 | 41522 | 3300.04 | 0.76% |
| 2024-12-25 | 8.05 | 7.94 | -0.16 | -1.98% | 7.83 | 8.10 | 33894 | 2681.86 | 0.62% |
| 2024-12-24 | 7.99 | 8.10 | 0.16 | 2.02% | 7.99 | 8.22 | 43222 | 3507.25 | 0.79% |
| 2024-12-23 | 8.36 | 7.94 | -0.43 | -5.14% | 7.91 | 8.36 | 58610 | 4736.80 | 1.07% |
| 2024-12-20 | 8.45 | 8.37 | 0.02 | 0.24% | 8.26 | 8.52 | 53527 | 4493.93 | 0.98% |
| 2024-12-19 | 8.34 | 8.35 | -0.05 | -0.60% | 8.21 | 8.50 | 35579 | 2951.32 | 0.65% |
| 2024-12-18 | 8.52 | 8.40 | -0.05 | -0.59% | 8.32 | 8.57 | 40151 | 3385.14 | 0.73% |
| 2024-12-17 | 8.89 | 8.45 | -0.39 | -4.41% | 8.40 | 8.92 | 74347 | 6361.06 | 1.36% |
| 2024-12-16 | 8.88 | 8.84 | -0.08 | -0.90% | 8.80 | 9.00 | 40388 | 3594.04 | 0.74% |
| 2024-12-13 | 9.00 | 8.92 | -0.13 | -1.44% | 8.90 | 9.13 | 50861 | 4571.30 | 0.93% |
| 2024-12-12 | 8.96 | 9.05 | 0.14 | 1.57% | 8.77 | 9.08 | 50156 | 4480.81 | 0.92% |
| 2024-12-11 | 8.60 | 8.91 | 0.28 | 3.24% | 8.60 | 9.15 | 105345 | 9425.85 | 1.93% |
| 2024-12-10 | 8.96 | 8.63 | 0.00 | 0.00% | 8.60 | 9.15 | 58576 | 5127.81 | 1.07% |
| 2024-12-09 | 8.76 | 8.63 | 0.03 | 0.35% | 8.52 | 8.94 | 71448 | 6234.96 | 1.31% |
| 2024-12-06 | 8.39 | 8.60 | 0.19 | 2.26% | 8.34 | 8.71 | 52307 | 4476.38 | 0.96% |
| 2024-12-05 | 8.38 | 8.41 | 0.02 | 0.24% | 8.29 | 8.44 | 49894 | 4179.32 | 0.91% |
| 2024-12-04 | 8.64 | 8.39 | -0.33 | -3.78% | 8.35 | 8.65 | 68086 | 5775.04 | 1.24% |
| 2024-12-03 | 8.55 | 8.72 | 0.17 | 1.99% | 8.46 | 8.88 | 151831 | 13171.70 | 2.78% |
| 2024-12-02 | 8.00 | 8.55 | 0.56 | 7.01% | 8.00 | 8.60 | 159065 | 13339.84 | 2.91% |
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。
