| 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 | 22.89 | 22.97 | 0.09 | 0.39% | 22.68 | 23.30 | 146128 | 33597.62 | 23.19% |
| 2026-03-24 | 21.80 | 22.88 | 1.52 | 7.12% | 21.51 | 23.28 | 192486 | 43530.11 | 30.55% |
| 2026-03-23 | 21.26 | 21.36 | -1.04 | -4.64% | 21.20 | 22.35 | 128288 | 27799.62 | 20.36% |
| 2026-03-20 | 23.92 | 22.40 | -2.00 | -8.20% | 22.20 | 24.84 | 174601 | 40764.79 | 28.16% |
| 2026-03-19 | 24.03 | 24.40 | -0.72 | -2.87% | 23.61 | 25.00 | 194713 | 47181.24 | 31.41% |
| 2026-03-18 | 23.46 | 25.12 | 1.25 | 5.24% | 23.34 | 26.26 | 280596 | 70281.09 | 45.26% |
| 2026-03-17 | 22.79 | 23.87 | 1.00 | 4.37% | 22.42 | 24.75 | 187130 | 43893.68 | 30.18% |
| 2026-03-16 | 22.44 | 22.87 | 0.54 | 2.42% | 22.27 | 23.07 | 117218 | 26521.30 | 18.91% |
| 2026-03-13 | 22.20 | 22.33 | 0.05 | 0.22% | 21.95 | 22.68 | 93085 | 20840.83 | 15.01% |
| 2026-03-12 | 22.02 | 22.28 | 0.20 | 0.91% | 21.72 | 22.38 | 85214 | 18833.89 | 13.74% |
| 2026-03-11 | 22.06 | 22.08 | 0.08 | 0.36% | 21.70 | 22.30 | 58457 | 12855.58 | 9.43% |
| 2026-03-10 | 22.20 | 22.00 | -0.20 | -0.90% | 21.84 | 22.21 | 66889 | 14692.81 | 10.79% |
| 2026-03-09 | 22.00 | 22.20 | 0.09 | 0.41% | 21.88 | 22.45 | 104620 | 23233.98 | 16.87% |
| 2026-03-06 | 21.75 | 22.11 | 0.34 | 1.56% | 21.60 | 22.48 | 119791 | 26432.36 | 19.32% |
| 2026-03-05 | 21.50 | 21.77 | 0.34 | 1.59% | 21.44 | 22.11 | 106755 | 23319.12 | 17.22% |
| 2026-03-04 | 20.27 | 21.43 | 0.54 | 2.58% | 20.27 | 21.44 | 69985 | 14830.89 | 11.29% |
| 2026-03-03 | 21.16 | 20.89 | -0.27 | -1.28% | 20.84 | 21.54 | 44272 | 9384.38 | 7.14% |
| 2026-03-02 | 21.10 | 21.16 | -0.14 | -0.66% | 20.88 | 21.30 | 35647 | 7536.04 | 5.75% |
| 2026-02-27 | 21.13 | 21.30 | 0.12 | 0.57% | 21.00 | 21.35 | 34459 | 7314.68 | 5.56% |
| 2026-02-26 | 20.90 | 21.18 | 0.29 | 1.39% | 20.80 | 21.20 | 40019 | 8438.51 | 6.45% |
| 2026-02-25 | 20.87 | 20.89 | 0.03 | 0.14% | 20.79 | 20.92 | 24176 | 5044.21 | 3.90% |
| 2026-02-24 | 20.50 | 20.86 | 0.43 | 2.10% | 20.50 | 20.86 | 30150 | 6255.90 | 4.86% |
| 2026-02-13 | 20.60 | 20.43 | -0.30 | -1.45% | 20.36 | 20.72 | 21863 | 4491.98 | 3.53% |
| 2026-02-12 | 20.69 | 20.73 | 0.05 | 0.24% | 20.43 | 20.84 | 21581 | 4465.00 | 3.48% |
| 2026-02-11 | 20.76 | 20.68 | 0.01 | 0.05% | 20.56 | 20.76 | 11692 | 2417.56 | 1.89% |
| 2026-02-10 | 20.81 | 20.67 | -0.14 | -0.67% | 20.66 | 20.85 | 20178 | 4184.02 | 3.25% |
| 2026-02-09 | 20.90 | 20.81 | 0.08 | 0.39% | 20.72 | 20.90 | 20458 | 4257.61 | 3.30% |
| 2026-02-06 | 20.50 | 20.73 | 0.11 | 0.53% | 20.46 | 20.87 | 19044 | 3949.36 | 3.07% |
| 2026-02-05 | 20.84 | 20.62 | -0.31 | -1.48% | 20.55 | 20.92 | 22330 | 4622.77 | 3.60% |
| 2026-02-04 | 20.68 | 20.93 | 0.18 | 0.87% | 20.61 | 21.07 | 29801 | 6237.22 | 4.81% |
| 2026-02-03 | 20.65 | 20.75 | 0.23 | 1.12% | 20.51 | 20.78 | 23990 | 4960.70 | 3.87% |
| 2026-02-02 | 20.49 | 20.52 | 0.04 | 0.20% | 20.49 | 20.85 | 29854 | 6174.53 | 4.82% |
| 2026-01-30 | 20.42 | 20.48 | 0.06 | 0.29% | 20.20 | 20.59 | 22144 | 4517.76 | 3.57% |
| 2026-01-29 | 20.70 | 20.42 | -0.23 | -1.11% | 20.36 | 20.80 | 29699 | 6095.86 | 4.79% |
| 2026-01-28 | 21.15 | 20.65 | -0.50 | -2.36% | 20.62 | 21.15 | 38320 | 7977.18 | 6.18% |
| 2026-01-27 | 21.22 | 21.15 | -0.17 | -0.80% | 20.55 | 21.26 | 41693 | 8729.16 | 6.72% |
| 2026-01-26 | 21.50 | 21.32 | -0.24 | -1.11% | 21.21 | 21.70 | 42742 | 9160.56 | 6.89% |
| 2026-01-23 | 21.47 | 21.56 | 0.08 | 0.37% | 21.35 | 21.78 | 49270 | 10622.72 | 7.95% |
| 2026-01-22 | 21.30 | 21.48 | 0.12 | 0.56% | 21.27 | 21.52 | 38659 | 8288.44 | 6.24% |
| 2026-01-21 | 21.48 | 21.36 | -0.24 | -1.11% | 21.20 | 21.48 | 50352 | 10732.17 | 8.12% |
| 2026-01-20 | 21.94 | 21.60 | -0.56 | -2.53% | 21.53 | 21.94 | 81501 | 17696.00 | 13.15% |
| 2026-01-19 | 21.01 | 22.16 | 1.03 | 4.87% | 21.00 | 22.17 | 126574 | 27572.69 | 20.42% |
| 2026-01-16 | 21.51 | 21.13 | 0.19 | 0.91% | 21.00 | 21.65 | 62148 | 13207.99 | 10.02% |
| 2026-01-15 | 21.00 | 20.94 | 0.03 | 0.14% | 20.71 | 21.07 | 38387 | 8008.88 | 6.19% |
| 2026-01-14 | 21.03 | 20.91 | -0.18 | -0.85% | 20.80 | 21.30 | 65954 | 13900.00 | 10.64% |
| 2026-01-13 | 20.88 | 21.09 | 0.21 | 1.01% | 20.67 | 21.32 | 68520 | 14387.55 | 11.05% |
| 2026-01-12 | 20.77 | 20.88 | 0.11 | 0.53% | 20.69 | 20.88 | 37474 | 7790.17 | 6.04% |
| 2026-01-09 | 20.80 | 20.77 | -0.01 | -0.05% | 20.67 | 20.82 | 30101 | 6244.30 | 4.85% |
| 2026-01-08 | 20.66 | 20.78 | 0.10 | 0.48% | 20.57 | 20.78 | 25854 | 5352.54 | 4.17% |
| 2026-01-07 | 20.68 | 20.68 | 0.01 | 0.05% | 20.60 | 20.85 | 25894 | 5358.90 | 4.18% |
| 2026-01-06 | 20.68 | 20.67 | 0.02 | 0.10% | 20.56 | 20.72 | 27491 | 5673.47 | 4.43% |
| 2026-01-05 | 20.50 | 20.65 | 0.15 | 0.73% | 20.41 | 20.65 | 23323 | 4798.36 | 3.76% |
| 2025-12-31 | 20.48 | 20.50 | -0.01 | -0.05% | 20.46 | 20.61 | 15897 | 3261.72 | 2.56% |
| 2025-12-30 | 20.63 | 20.51 | -0.24 | -1.16% | 20.51 | 20.70 | 20841 | 4288.21 | 3.36% |
| 2025-12-29 | 20.65 | 20.75 | 0.06 | 0.29% | 20.62 | 20.86 | 23816 | 4942.09 | 3.84% |
| 2025-12-26 | 20.76 | 20.69 | -0.20 | -0.96% | 20.62 | 21.03 | 41583 | 8642.03 | 6.71% |
| 2025-12-25 | 20.41 | 20.89 | 0.44 | 2.15% | 20.34 | 21.70 | 61001 | 12782.38 | 9.84% |
| 2025-12-24 | 20.32 | 20.45 | 0.20 | 0.99% | 20.20 | 20.59 | 18760 | 3830.14 | 3.03% |
| 2025-12-23 | 20.58 | 20.25 | -0.31 | -1.51% | 20.22 | 20.58 | 20339 | 4137.47 | 3.28% |
| 2025-12-22 | 20.59 | 20.56 | -0.03 | -0.15% | 20.45 | 20.67 | 24710 | 5079.52 | 3.99% |
| 2025-12-19 | 20.44 | 20.59 | 0.17 | 0.83% | 20.44 | 20.73 | 23857 | 4903.08 | 3.85% |
| 2025-12-18 | 20.51 | 20.42 | -0.31 | -1.50% | 20.40 | 20.66 | 26579 | 5455.90 | 4.29% |
| 2025-12-17 | 20.65 | 20.73 | -0.16 | -0.77% | 20.26 | 20.83 | 48169 | 9899.06 | 7.77% |
| 2025-12-16 | 20.47 | 20.89 | 0.45 | 2.20% | 20.20 | 21.17 | 72097 | 15021.76 | 11.63% |
| 2025-12-15 | 20.54 | 20.44 | -0.28 | -1.35% | 20.39 | 20.89 | 36555 | 7521.37 | 5.90% |
| 2025-12-12 | 20.16 | 20.72 | 0.57 | 2.83% | 20.08 | 20.91 | 64485 | 13303.23 | 10.40% |
| 2025-12-11 | 20.14 | 20.15 | -0.01 | -0.05% | 20.09 | 20.42 | 22424 | 4543.37 | 3.62% |
| 2025-12-10 | 20.30 | 20.16 | -0.13 | -0.64% | 20.02 | 20.34 | 16162 | 3250.80 | 2.61% |
| 2025-12-09 | 20.25 | 20.29 | 0.04 | 0.20% | 20.21 | 20.33 | 14564 | 2950.79 | 2.35% |
| 2025-12-08 | 20.35 | 20.25 | -0.07 | -0.34% | 20.21 | 20.36 | 22596 | 4582.27 | 3.64% |
| 2025-12-05 | 20.14 | 20.32 | 0.23 | 1.14% | 19.95 | 20.35 | 18560 | 3747.66 | 2.99% |
| 2025-12-04 | 20.15 | 20.09 | 0.06 | 0.30% | 19.85 | 20.15 | 15461 | 3091.57 | 2.49% |
| 2025-12-03 | 20.22 | 20.03 | -0.27 | -1.33% | 19.99 | 20.30 | 22389 | 4495.83 | 3.61% |
| 2025-12-02 | 20.36 | 20.30 | -0.07 | -0.34% | 20.27 | 20.50 | 15555 | 3163.74 | 2.51% |
| 2025-12-01 | 20.30 | 20.37 | 0.07 | 0.34% | 20.19 | 20.37 | 17543 | 3564.62 | 2.83% |
| 2025-11-28 | 20.07 | 20.30 | 0.27 | 1.35% | 19.84 | 20.33 | 26772 | 5379.15 | 4.32% |
| 2025-11-27 | 20.08 | 20.03 | -0.06 | -0.30% | 20.01 | 20.23 | 18511 | 3725.08 | 2.99% |
| 2025-11-26 | 20.32 | 20.09 | -0.22 | -1.08% | 20.03 | 20.40 | 22226 | 4489.82 | 3.58% |
| 2025-11-25 | 20.41 | 20.31 | -0.09 | -0.44% | 20.30 | 20.53 | 25308 | 5161.57 | 4.08% |
| 2025-11-24 | 20.20 | 20.40 | 0.32 | 1.59% | 20.06 | 20.48 | 24719 | 5016.09 | 3.99% |
新亚电缆(001382)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。
