| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.79 | 3.81 | 0.02 | 0.53% | 3.76 | 3.88 | 182805 | 6999.82 | 3.61% |
| 2025-05-19 | 3.73 | 3.79 | 0.10 | 2.71% | 3.72 | 3.83 | 189257 | 7169.88 | 3.74% |
| 2025-05-16 | 3.77 | 3.69 | -0.07 | -1.86% | 3.68 | 3.80 | 169036 | 6285.25 | 3.34% |
| 2025-05-15 | 3.84 | 3.76 | -0.03 | -0.79% | 3.75 | 3.85 | 225336 | 8560.49 | 4.45% |
| 2025-05-14 | 3.65 | 3.79 | 0.18 | 4.99% | 3.64 | 3.79 | 223717 | 8334.29 | 4.42% |
| 2025-05-13 | 3.72 | 3.61 | -0.10 | -2.70% | 3.58 | 3.75 | 201712 | 7372.03 | 3.98% |
| 2025-05-12 | 3.67 | 3.71 | 0.04 | 1.09% | 3.55 | 3.75 | 289661 | 10517.35 | 5.72% |
| 2025-05-09 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.81 | 290277 | 10832.06 | 5.73% |
| 2025-05-08 | 3.62 | 3.70 | 0.05 | 1.37% | 3.62 | 3.73 | 218586 | 8035.43 | 4.32% |
| 2025-05-07 | 3.74 | 3.65 | -0.06 | -1.62% | 3.62 | 3.77 | 222775 | 8163.65 | 4.40% |
| 2025-05-06 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.74 | 215780 | 7949.16 | 4.26% |
| 2025-04-30 | 3.50 | 3.58 | 0.06 | 1.70% | 3.48 | 3.65 | 158588 | 5679.07 | 3.13% |
| 2025-04-29 | 3.60 | 3.52 | -0.01 | -0.28% | 3.52 | 3.67 | 199062 | 7127.36 | 3.93% |
| 2025-04-28 | 3.70 | 3.53 | -0.07 | -1.94% | 3.51 | 3.73 | 345804 | 12475.57 | 6.83% |
| 2025-04-25 | 3.43 | 3.60 | 0.17 | 4.96% | 3.41 | 3.60 | 183443 | 6501.10 | 3.62% |
| 2025-04-24 | 3.32 | 3.43 | 0.11 | 3.31% | 3.27 | 3.49 | 293112 | 10020.81 | 5.79% |
| 2025-04-23 | 3.16 | 3.32 | 0.16 | 5.06% | 3.16 | 3.32 | 109763 | 3594.21 | 2.17% |
| 2025-04-22 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.17 | 74766 | 2348.89 | 1.48% |
| 2025-04-21 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.17 | 48756 | 1534.37 | 0.96% |
| 2025-04-18 | 3.11 | 3.16 | 0.04 | 1.28% | 3.10 | 3.17 | 53948 | 1686.83 | 1.07% |
| 2025-04-17 | 3.10 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 64027 | 2008.92 | 1.26% |
| 2025-04-16 | 3.20 | 3.13 | -0.07 | -2.19% | 3.08 | 3.22 | 87612 | 2755.59 | 1.73% |
| 2025-04-15 | 3.18 | 3.20 | 0.02 | 0.63% | 3.16 | 3.21 | 85377 | 2717.36 | 1.69% |
| 2025-04-14 | 3.15 | 3.18 | 0.05 | 1.60% | 3.14 | 3.22 | 98035 | 3119.10 | 1.94% |
| 2025-04-11 | 3.04 | 3.13 | 0.06 | 1.95% | 3.03 | 3.16 | 113209 | 3516.87 | 2.23% |
| 2025-04-10 | 3.05 | 3.07 | 0.05 | 1.66% | 3.04 | 3.11 | 123150 | 3794.69 | 2.43% |
| 2025-04-09 | 2.93 | 3.02 | -0.02 | -0.66% | 2.89 | 3.04 | 168669 | 4974.04 | 3.33% |
| 2025-04-08 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.12 | 118592 | 3620.90 | 2.34% |
| 2025-04-07 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.25 | 54664 | 1751.76 | 1.08% |
| 2025-04-03 | 3.28 | 3.37 | 0.02 | 0.60% | 3.27 | 3.37 | 65314 | 2183.02 | 1.29% |
| 2025-04-02 | 3.35 | 3.35 | -0.01 | -0.30% | 3.34 | 3.39 | 68176 | 2292.76 | 1.35% |
| 2025-04-01 | 3.32 | 3.36 | 0.05 | 1.51% | 3.32 | 3.38 | 77350 | 2593.00 | 1.53% |
| 2025-03-31 | 3.38 | 3.31 | -0.11 | -3.22% | 3.25 | 3.38 | 131756 | 4343.27 | 2.60% |
| 2025-03-28 | 3.42 | 3.42 | -0.01 | -0.29% | 3.42 | 3.50 | 88206 | 3039.79 | 1.74% |
| 2025-03-27 | 3.45 | 3.43 | -0.03 | -0.87% | 3.39 | 3.45 | 70964 | 2428.03 | 1.40% |
| 2025-03-26 | 3.41 | 3.46 | 0.03 | 0.87% | 3.41 | 3.47 | 92438 | 3181.13 | 1.82% |
| 2025-03-25 | 3.43 | 3.43 | -0.02 | -0.58% | 3.41 | 3.48 | 103283 | 3549.96 | 2.04% |
| 2025-03-24 | 3.58 | 3.45 | -0.14 | -3.90% | 3.41 | 3.58 | 246130 | 8501.18 | 4.86% |
| 2025-03-21 | 3.64 | 3.59 | -0.07 | -1.91% | 3.58 | 3.65 | 169329 | 6108.70 | 3.34% |
| 2025-03-20 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.74 | 166254 | 6136.05 | 3.28% |
| 2025-03-19 | 3.66 | 3.67 | 0.00 | 0.00% | 3.63 | 3.69 | 126832 | 4637.76 | 2.50% |
| 2025-03-18 | 3.65 | 3.67 | 0.03 | 0.82% | 3.60 | 3.73 | 194452 | 7130.33 | 3.84% |
| 2025-03-17 | 3.69 | 3.64 | -0.04 | -1.09% | 3.61 | 3.70 | 184068 | 6710.08 | 3.63% |
| 2025-03-14 | 3.65 | 3.68 | 0.02 | 0.55% | 3.61 | 3.72 | 165154 | 6073.04 | 3.26% |
| 2025-03-13 | 3.71 | 3.66 | -0.07 | -1.88% | 3.61 | 3.73 | 203911 | 7453.77 | 4.03% |
| 2025-03-12 | 3.77 | 3.73 | -0.04 | -1.06% | 3.70 | 3.81 | 218915 | 8190.67 | 4.32% |
| 2025-03-11 | 3.59 | 3.77 | 0.11 | 3.01% | 3.57 | 3.82 | 365571 | 13577.71 | 7.22% |
| 2025-03-10 | 3.54 | 3.66 | 0.15 | 4.27% | 3.52 | 3.69 | 310748 | 11332.98 | 6.13% |
| 2025-03-07 | 3.60 | 3.51 | -0.01 | -0.28% | 3.49 | 3.63 | 279983 | 9952.25 | 5.53% |
| 2025-03-06 | 3.36 | 3.52 | 0.17 | 5.07% | 3.35 | 3.52 | 243336 | 8397.07 | 4.80% |
| 2025-03-05 | 3.35 | 3.35 | -0.01 | -0.30% | 3.31 | 3.36 | 91655 | 3050.55 | 1.81% |
| 2025-03-04 | 3.36 | 3.36 | -0.02 | -0.59% | 3.33 | 3.37 | 107449 | 3604.01 | 2.12% |
| 2025-03-03 | 3.39 | 3.38 | 0.01 | 0.30% | 3.34 | 3.45 | 132415 | 4495.98 | 2.61% |
| 2025-02-28 | 3.37 | 3.37 | -0.03 | -0.88% | 3.35 | 3.44 | 138230 | 4684.07 | 2.73% |
| 2025-02-27 | 3.44 | 3.40 | -0.05 | -1.45% | 3.36 | 3.46 | 168711 | 5744.10 | 3.33% |
| 2025-02-26 | 3.48 | 3.45 | -0.02 | -0.58% | 3.40 | 3.50 | 170377 | 5870.54 | 3.36% |
| 2025-02-25 | 3.48 | 3.47 | -0.04 | -1.14% | 3.46 | 3.53 | 111599 | 3892.27 | 2.20% |
| 2025-02-24 | 3.53 | 3.51 | -0.03 | -0.85% | 3.47 | 3.56 | 138187 | 4847.51 | 2.73% |
| 2025-02-21 | 3.57 | 3.54 | -0.03 | -0.84% | 3.51 | 3.59 | 161599 | 5731.07 | 3.19% |
| 2025-02-20 | 3.48 | 3.57 | 0.07 | 2.00% | 3.48 | 3.60 | 148663 | 5283.93 | 2.93% |
| 2025-02-19 | 3.43 | 3.50 | 0.05 | 1.45% | 3.42 | 3.50 | 113504 | 3942.27 | 2.24% |
| 2025-02-18 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.61 | 202442 | 7142.73 | 4.00% |
| 2025-02-17 | 3.47 | 3.49 | 0.04 | 1.16% | 3.45 | 3.52 | 125818 | 4377.78 | 2.48% |
| 2025-02-14 | 3.50 | 3.45 | -0.08 | -2.27% | 3.43 | 3.53 | 147477 | 5110.27 | 2.91% |
| 2025-02-13 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.61 | 176971 | 6269.79 | 3.49% |
| 2025-02-12 | 3.47 | 3.50 | 0.01 | 0.29% | 3.43 | 3.53 | 153354 | 5348.39 | 3.03% |
| 2025-02-11 | 3.46 | 3.49 | 0.03 | 0.87% | 3.40 | 3.50 | 153008 | 5263.80 | 3.02% |
| 2025-02-10 | 3.41 | 3.46 | 0.04 | 1.17% | 3.41 | 3.46 | 149867 | 5149.16 | 2.96% |
| 2025-02-07 | 3.41 | 3.42 | 0.00 | 0.00% | 3.39 | 3.48 | 178960 | 6134.90 | 3.53% |
| 2025-02-06 | 3.36 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 115265 | 3906.62 | 2.28% |
| 2025-02-05 | 3.30 | 3.36 | 0.10 | 3.07% | 3.26 | 3.36 | 115974 | 3844.61 | 2.29% |
| 2025-01-27 | 3.20 | 3.26 | 0.05 | 1.56% | 3.20 | 3.33 | 157550 | 5156.99 | 3.11% |
| 2025-01-24 | 3.34 | 3.21 | -0.17 | -5.03% | 3.21 | 3.35 | 316589 | 10277.63 | 6.25% |
| 2025-01-23 | 3.45 | 3.38 | -0.06 | -1.74% | 3.38 | 3.51 | 108172 | 3731.80 | 2.14% |
| 2025-01-22 | 3.45 | 3.44 | -0.03 | -0.86% | 3.37 | 3.46 | 121004 | 4135.25 | 2.39% |
| 2025-01-21 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.57 | 119547 | 4172.21 | 2.36% |
| 2025-01-20 | 3.53 | 3.48 | -0.04 | -1.14% | 3.46 | 3.56 | 115080 | 4031.80 | 2.27% |
| 2025-01-17 | 3.48 | 3.52 | 0.02 | 0.57% | 3.47 | 3.57 | 161714 | 5676.70 | 3.19% |
| 2025-01-16 | 3.41 | 3.50 | 0.09 | 2.64% | 3.41 | 3.58 | 247434 | 8695.59 | 4.88% |
| 2025-01-15 | 3.36 | 3.41 | 0.03 | 0.89% | 3.33 | 3.44 | 154474 | 5222.60 | 3.05% |
ST新亚(002388)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。
