| 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 | 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% |
| 2025-01-14 | 3.23 | 3.38 | 0.15 | 4.64% | 3.23 | 3.39 | 192608 | 6445.04 | 3.80% |
| 2025-01-13 | 3.23 | 3.23 | -0.03 | -0.92% | 3.14 | 3.26 | 123330 | 3942.47 | 2.43% |
| 2025-01-10 | 3.30 | 3.26 | -0.06 | -1.81% | 3.26 | 3.39 | 164737 | 5497.33 | 3.25% |
| 2025-01-09 | 3.28 | 3.32 | 0.00 | 0.00% | 3.27 | 3.36 | 150622 | 5011.77 | 2.97% |
| 2025-01-08 | 3.32 | 3.32 | -0.02 | -0.60% | 3.21 | 3.37 | 215270 | 7065.20 | 4.25% |
| 2025-01-07 | 3.28 | 3.34 | 0.04 | 1.21% | 3.28 | 3.36 | 158742 | 5269.68 | 3.13% |
| 2025-01-06 | 3.32 | 3.30 | -0.12 | -3.51% | 3.25 | 3.37 | 197158 | 6479.23 | 3.89% |
| 2025-01-03 | 3.58 | 3.42 | -0.18 | -5.00% | 3.42 | 3.58 | 285914 | 9938.44 | 5.64% |
| 2025-01-02 | 3.60 | 3.60 | 0.17 | 4.96% | 3.60 | 3.60 | 38353 | 1380.71 | 0.77% |
| 2024-12-31 | 3.47 | 3.43 | -0.05 | -1.44% | 3.40 | 3.55 | 170088 | 5903.14 | 3.41% |
| 2024-12-30 | 3.45 | 3.48 | 0.00 | 0.00% | 3.35 | 3.48 | 133171 | 4560.51 | 2.67% |
| 2024-12-27 | 3.41 | 3.48 | 0.05 | 1.46% | 3.40 | 3.52 | 165915 | 5767.61 | 3.32% |
| 2024-12-26 | 3.40 | 3.43 | 0.01 | 0.29% | 3.35 | 3.50 | 246828 | 8481.76 | 4.95% |
| 2024-12-25 | 3.56 | 3.42 | -0.16 | -4.47% | 3.40 | 3.66 | 272074 | 9466.39 | 5.45% |
| 2024-12-24 | 3.71 | 3.58 | -0.15 | -4.02% | 3.54 | 3.73 | 271007 | 9738.61 | 5.43% |
| 2024-12-23 | 3.91 | 3.73 | -0.20 | -5.09% | 3.73 | 3.92 | 196908 | 7441.32 | 3.95% |
| 2024-12-20 | 3.83 | 3.93 | 0.07 | 1.81% | 3.83 | 4.03 | 226605 | 8941.60 | 4.54% |
| 2024-12-19 | 3.71 | 3.86 | 0.10 | 2.66% | 3.70 | 3.87 | 213278 | 8114.95 | 4.27% |
| 2024-12-18 | 3.72 | 3.76 | 0.00 | 0.00% | 3.70 | 3.81 | 213141 | 8016.33 | 4.27% |
| 2024-12-17 | 3.89 | 3.76 | -0.20 | -5.05% | 3.76 | 4.01 | 326683 | 12567.12 | 6.55% |
| 2024-12-16 | 4.09 | 3.96 | -0.13 | -3.18% | 3.93 | 4.12 | 237741 | 9576.12 | 4.76% |
| 2024-12-13 | 4.18 | 4.09 | -0.11 | -2.62% | 4.09 | 4.19 | 235115 | 9737.06 | 4.71% |
| 2024-12-12 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.21 | 218906 | 9167.95 | 4.39% |
| 2024-12-11 | 4.20 | 4.21 | 0.01 | 0.24% | 4.18 | 4.24 | 174942 | 7359.50 | 3.51% |
| 2024-12-10 | 4.29 | 4.20 | -0.03 | -0.71% | 4.19 | 4.29 | 239770 | 10121.97 | 4.80% |
| 2024-12-09 | 4.25 | 4.23 | 0.03 | 0.71% | 4.18 | 4.33 | 295668 | 12550.33 | 5.92% |
| 2024-12-06 | 4.15 | 4.20 | 0.03 | 0.72% | 4.11 | 4.22 | 259143 | 10805.88 | 5.19% |
| 2024-12-05 | 4.06 | 4.17 | 0.09 | 2.21% | 4.03 | 4.23 | 233881 | 9681.34 | 4.69% |
| 2024-12-04 | 4.18 | 4.08 | -0.12 | -2.86% | 4.06 | 4.20 | 246754 | 10194.29 | 4.94% |
| 2024-12-03 | 4.19 | 4.20 | -0.01 | -0.24% | 4.15 | 4.28 | 284482 | 11939.57 | 5.70% |
| 2024-12-02 | 4.16 | 4.21 | 0.02 | 0.48% | 4.14 | 4.22 | 273877 | 11468.56 | 5.49% |
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。
