| 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 | 4.91 | 5.01 | 0.11 | 2.24% | 4.89 | 5.07 | 164011 | 8219.94 | 3.24% |
| 2026-03-24 | 4.75 | 4.90 | 0.25 | 5.38% | 4.62 | 4.90 | 243326 | 11558.62 | 4.81% |
| 2026-03-23 | 4.86 | 4.65 | -0.30 | -6.06% | 4.60 | 4.92 | 263456 | 12517.86 | 5.20% |
| 2026-03-20 | 5.17 | 4.95 | -0.20 | -3.88% | 4.93 | 5.22 | 211226 | 10651.88 | 4.17% |
| 2026-03-19 | 5.19 | 5.15 | -0.09 | -1.72% | 5.11 | 5.28 | 192796 | 10031.14 | 3.81% |
| 2026-03-18 | 5.18 | 5.24 | 0.08 | 1.55% | 5.12 | 5.26 | 131475 | 6812.52 | 2.60% |
| 2026-03-17 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.35 | 153780 | 8060.33 | 3.04% |
| 2026-03-16 | 5.17 | 5.30 | 0.12 | 2.32% | 5.15 | 5.30 | 150738 | 7896.07 | 2.98% |
| 2026-03-13 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.30 | 142393 | 7430.18 | 2.81% |
| 2026-03-12 | 5.35 | 5.17 | -0.15 | -2.82% | 5.16 | 5.35 | 185311 | 9677.91 | 3.66% |
| 2026-03-11 | 5.37 | 5.32 | -0.04 | -0.75% | 5.30 | 5.45 | 145503 | 7801.52 | 2.87% |
| 2026-03-10 | 5.24 | 5.36 | 0.16 | 3.08% | 5.24 | 5.38 | 165387 | 8803.70 | 3.27% |
| 2026-03-09 | 5.17 | 5.20 | -0.05 | -0.95% | 5.06 | 5.22 | 180892 | 9308.08 | 3.57% |
| 2026-03-06 | 5.20 | 5.25 | 0.01 | 0.19% | 5.18 | 5.29 | 146845 | 7712.17 | 2.90% |
| 2026-03-05 | 5.20 | 5.24 | 0.15 | 2.95% | 5.19 | 5.30 | 196273 | 10306.05 | 3.88% |
| 2026-03-04 | 5.02 | 5.09 | -0.03 | -0.59% | 5.00 | 5.15 | 187825 | 9542.56 | 3.71% |
| 2026-03-03 | 5.37 | 5.12 | -0.18 | -3.40% | 5.10 | 5.44 | 274815 | 14386.12 | 5.43% |
| 2026-03-02 | 5.51 | 5.30 | -0.32 | -5.69% | 5.29 | 5.57 | 296769 | 15973.47 | 5.86% |
| 2026-02-27 | 5.67 | 5.62 | -0.09 | -1.58% | 5.59 | 5.69 | 208147 | 11714.05 | 4.11% |
| 2026-02-26 | 5.78 | 5.71 | -0.05 | -0.87% | 5.69 | 5.80 | 142701 | 8184.03 | 2.82% |
| 2026-02-25 | 5.73 | 5.76 | 0.05 | 0.88% | 5.71 | 5.81 | 137026 | 7908.83 | 2.71% |
| 2026-02-24 | 5.67 | 5.71 | 0.08 | 1.42% | 5.66 | 5.76 | 136752 | 7810.60 | 2.70% |
| 2026-02-13 | 5.65 | 5.63 | -0.01 | -0.18% | 5.62 | 5.72 | 127552 | 7229.71 | 2.52% |
| 2026-02-12 | 5.70 | 5.64 | -0.08 | -1.40% | 5.55 | 5.72 | 161376 | 9114.71 | 3.19% |
| 2026-02-11 | 5.71 | 5.72 | 0.02 | 0.35% | 5.67 | 5.78 | 168005 | 9637.10 | 3.32% |
| 2026-02-10 | 5.70 | 5.70 | 0.03 | 0.53% | 5.64 | 5.75 | 180679 | 10296.91 | 3.57% |
| 2026-02-09 | 5.56 | 5.67 | 0.19 | 3.47% | 5.55 | 5.67 | 247494 | 13898.88 | 4.89% |
| 2026-02-06 | 5.32 | 5.48 | -0.01 | -0.18% | 5.25 | 5.59 | 334452 | 18074.88 | 6.61% |
| 2026-02-05 | 5.53 | 5.49 | -0.09 | -1.61% | 5.48 | 5.62 | 137898 | 7626.03 | 2.72% |
| 2026-02-04 | 5.53 | 5.58 | 0.04 | 0.72% | 5.51 | 5.63 | 160437 | 8950.17 | 3.17% |
| 2026-02-03 | 5.49 | 5.54 | 0.11 | 2.03% | 5.43 | 5.55 | 213954 | 11734.01 | 4.23% |
| 2026-02-02 | 5.40 | 5.43 | 0.03 | 0.56% | 5.40 | 5.64 | 320917 | 17755.02 | 6.34% |
| 2026-01-30 | 5.50 | 5.40 | -0.11 | -2.00% | 5.37 | 5.57 | 259166 | 14131.46 | 5.12% |
| 2026-01-29 | 5.60 | 5.51 | -0.13 | -2.30% | 5.49 | 5.69 | 207646 | 11576.36 | 4.10% |
| 2026-01-28 | 5.71 | 5.64 | -0.07 | -1.23% | 5.60 | 5.75 | 150556 | 8503.27 | 2.97% |
| 2026-01-27 | 5.80 | 5.71 | -0.10 | -1.72% | 5.53 | 5.80 | 248819 | 14042.83 | 4.92% |
| 2026-01-26 | 5.92 | 5.81 | -0.14 | -2.35% | 5.72 | 5.94 | 301911 | 17521.19 | 5.96% |
| 2026-01-23 | 6.00 | 5.95 | -0.07 | -1.16% | 5.92 | 6.03 | 262607 | 15644.39 | 5.19% |
| 2026-01-22 | 5.80 | 6.02 | 0.22 | 3.79% | 5.80 | 6.05 | 282141 | 16774.35 | 5.57% |
| 2026-01-21 | 5.72 | 5.80 | 0.03 | 0.52% | 5.70 | 5.85 | 206503 | 11956.08 | 4.08% |
| 2026-01-20 | 6.02 | 5.77 | -0.28 | -4.63% | 5.72 | 6.08 | 382456 | 22369.21 | 7.56% |
| 2026-01-19 | 6.22 | 6.05 | -0.27 | -4.27% | 6.03 | 6.30 | 372029 | 22862.74 | 7.35% |
| 2026-01-16 | 6.37 | 6.32 | -0.17 | -2.62% | 5.95 | 6.49 | 650671 | 40265.75 | 12.85% |
| 2026-01-15 | 6.23 | 6.49 | 0.14 | 2.20% | 6.20 | 6.85 | 542145 | 35052.85 | 10.71% |
| 2026-01-14 | 6.30 | 6.35 | 0.03 | 0.47% | 6.21 | 6.71 | 605805 | 38820.30 | 11.97% |
| 2026-01-13 | 6.62 | 6.32 | -0.30 | -4.53% | 6.28 | 6.96 | 761553 | 49926.41 | 15.04% |
| 2026-01-09 | 6.61 | 6.62 | -0.05 | -0.75% | 6.53 | 6.69 | 160750 | 10630.81 | 3.18% |
| 2026-01-08 | 6.81 | 6.67 | -0.12 | -1.77% | 6.60 | 6.86 | 216997 | 14517.77 | 4.29% |
| 2026-01-07 | 6.85 | 6.79 | 0.04 | 0.59% | 6.69 | 6.90 | 253036 | 17203.82 | 5.00% |
| 2026-01-06 | 6.55 | 6.75 | 0.32 | 4.98% | 6.52 | 6.75 | 220295 | 14686.19 | 4.35% |
| 2026-01-05 | 6.16 | 6.43 | 0.05 | 0.78% | 6.12 | 6.48 | 233522 | 14700.71 | 4.61% |
| 2025-12-31 | 6.33 | 6.38 | 0.07 | 1.11% | 6.23 | 6.41 | 133975 | 8497.01 | 2.65% |
| 2025-12-30 | 6.29 | 6.31 | -0.01 | -0.16% | 6.29 | 6.50 | 167471 | 10680.86 | 3.31% |
| 2025-12-29 | 6.43 | 6.32 | -0.08 | -1.25% | 6.25 | 6.44 | 149993 | 9469.53 | 2.96% |
| 2025-12-26 | 6.37 | 6.40 | 0.06 | 0.95% | 6.28 | 6.45 | 193724 | 12326.11 | 3.83% |
| 2025-12-25 | 6.08 | 6.34 | 0.24 | 3.93% | 6.06 | 6.35 | 209567 | 13027.52 | 4.14% |
| 2025-12-24 | 5.98 | 6.10 | 0.13 | 2.18% | 5.96 | 6.23 | 178446 | 10913.17 | 3.53% |
| 2025-12-23 | 5.93 | 5.97 | 0.12 | 2.05% | 5.84 | 6.08 | 162240 | 9666.05 | 3.20% |
| 2025-12-22 | 5.86 | 5.85 | -0.02 | -0.34% | 5.82 | 5.93 | 114892 | 6750.09 | 2.27% |
| 2025-12-19 | 5.65 | 5.87 | 0.22 | 3.89% | 5.64 | 5.87 | 114199 | 6614.10 | 2.26% |
| 2025-12-18 | 5.59 | 5.65 | 0.06 | 1.07% | 5.57 | 5.84 | 170747 | 9788.12 | 3.37% |
| 2025-12-17 | 5.42 | 5.59 | 0.16 | 2.95% | 5.36 | 5.62 | 171078 | 9425.77 | 3.38% |
| 2025-12-16 | 5.70 | 5.43 | -0.29 | -5.07% | 5.43 | 5.74 | 198710 | 10945.37 | 3.93% |
| 2025-12-15 | 5.67 | 5.72 | 0.02 | 0.35% | 5.53 | 5.80 | 127975 | 7279.74 | 2.53% |
| 2025-12-12 | 5.90 | 5.70 | -0.24 | -4.04% | 5.68 | 5.95 | 179145 | 10427.12 | 3.54% |
| 2025-12-11 | 6.03 | 5.94 | -0.09 | -1.49% | 5.84 | 6.05 | 154141 | 9146.17 | 3.04% |
| 2025-12-10 | 6.07 | 6.03 | 0.01 | 0.17% | 6.00 | 6.08 | 100003 | 6031.10 | 1.98% |
| 2025-12-09 | 6.06 | 6.02 | 0.00 | 0.00% | 6.01 | 6.12 | 94673 | 5738.52 | 1.87% |
| 2025-12-08 | 6.05 | 6.02 | -0.02 | -0.33% | 5.95 | 6.08 | 105165 | 6331.96 | 2.08% |
| 2025-12-05 | 5.96 | 6.04 | 0.09 | 1.51% | 5.86 | 6.07 | 96651 | 5790.02 | 1.91% |
| 2025-12-04 | 5.96 | 5.95 | -0.08 | -1.33% | 5.91 | 6.03 | 110833 | 6619.44 | 2.19% |
| 2025-12-03 | 6.18 | 6.03 | -0.11 | -1.79% | 5.98 | 6.18 | 119762 | 7242.65 | 2.37% |
| 2025-12-02 | 6.20 | 6.14 | -0.10 | -1.60% | 6.03 | 6.23 | 144050 | 8792.21 | 2.85% |
| 2025-12-01 | 6.34 | 6.24 | -0.04 | -0.64% | 6.23 | 6.41 | 106452 | 6729.51 | 2.10% |
| 2025-11-28 | 6.28 | 6.28 | -0.01 | -0.16% | 6.21 | 6.33 | 89423 | 5610.80 | 1.77% |
| 2025-11-27 | 6.28 | 6.29 | 0.04 | 0.64% | 6.26 | 6.41 | 141618 | 8971.59 | 2.80% |
| 2025-11-26 | 6.32 | 6.25 | 0.00 | 0.00% | 6.22 | 6.43 | 184718 | 11660.71 | 3.65% |
| 2025-11-25 | 6.03 | 6.25 | 0.30 | 5.04% | 6.00 | 6.25 | 198052 | 12156.83 | 3.91% |
| 2025-11-24 | 5.90 | 5.95 | 0.10 | 1.71% | 5.79 | 6.01 | 234010 | 13801.73 | 4.62% |
| 2025-11-21 | 6.06 | 5.85 | -0.26 | -4.26% | 5.83 | 6.14 | 237042 | 14096.03 | 4.68% |
新亚制程(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。
