| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 6.37 | 6.11 | -0.26 | -4.08% | 6.05 | 6.40 | 283773 | 17492.48 | 5.61% |
| 2025-11-19 | 6.73 | 6.37 | -0.34 | -5.07% | 6.37 | 6.76 | 298255 | 19336.47 | 5.89% |
| 2025-11-18 | 6.87 | 6.71 | -0.05 | -0.74% | 6.62 | 6.97 | 264094 | 17812.20 | 5.22% |
| 2025-11-17 | 6.49 | 6.76 | 0.32 | 4.97% | 6.46 | 6.76 | 240335 | 15975.40 | 4.75% |
| 2025-11-14 | 6.43 | 6.44 | -0.05 | -0.77% | 6.40 | 6.51 | 168239 | 10861.70 | 3.32% |
| 2025-11-13 | 6.21 | 6.49 | 0.28 | 4.51% | 6.18 | 6.52 | 243345 | 15634.60 | 4.81% |
| 2025-11-12 | 6.25 | 6.21 | -0.06 | -0.96% | 6.13 | 6.27 | 173985 | 10755.49 | 3.44% |
| 2025-11-11 | 6.15 | 6.27 | 0.14 | 2.28% | 6.06 | 6.27 | 182271 | 11228.40 | 3.60% |
| 2025-11-10 | 6.21 | 6.13 | 0.02 | 0.33% | 6.08 | 6.36 | 191104 | 11856.25 | 3.78% |
| 2025-11-07 | 5.91 | 6.11 | 0.22 | 3.74% | 5.91 | 6.18 | 194895 | 11816.75 | 3.85% |
| 2025-11-06 | 6.00 | 5.89 | -0.09 | -1.51% | 5.87 | 6.01 | 113287 | 6683.93 | 2.24% |
| 2025-11-05 | 5.85 | 5.98 | 0.04 | 0.67% | 5.80 | 6.01 | 114171 | 6793.31 | 2.26% |
| 2025-11-04 | 6.03 | 5.94 | -0.08 | -1.33% | 5.86 | 6.09 | 180072 | 10675.00 | 3.56% |
| 2025-11-03 | 5.83 | 6.02 | 0.19 | 3.26% | 5.83 | 6.06 | 174937 | 10444.43 | 3.46% |
| 2025-10-31 | 5.75 | 5.83 | 0.05 | 0.87% | 5.71 | 6.07 | 243408 | 14328.79 | 4.81% |
| 2025-10-30 | 5.62 | 5.78 | 0.13 | 2.30% | 5.62 | 5.82 | 142685 | 8204.07 | 2.82% |
| 2025-10-29 | 5.58 | 5.65 | 0.11 | 1.99% | 5.48 | 5.67 | 131544 | 7335.82 | 2.60% |
| 2025-10-28 | 5.41 | 5.54 | 0.14 | 2.59% | 5.38 | 5.60 | 155639 | 8586.43 | 3.07% |
| 2025-10-27 | 5.38 | 5.40 | 0.01 | 0.19% | 5.33 | 5.44 | 86965 | 4673.76 | 1.72% |
| 2025-10-24 | 5.45 | 5.39 | -0.06 | -1.10% | 5.37 | 5.46 | 114337 | 6181.22 | 2.26% |
| 2025-10-23 | 5.45 | 5.45 | -0.02 | -0.37% | 5.39 | 5.47 | 94884 | 5151.17 | 1.87% |
| 2025-10-22 | 5.36 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 90706 | 4928.64 | 1.79% |
| 2025-10-21 | 5.39 | 5.38 | -0.01 | -0.19% | 5.35 | 5.43 | 78314 | 4212.80 | 1.55% |
| 2025-10-20 | 5.21 | 5.39 | 0.19 | 3.65% | 5.20 | 5.40 | 130656 | 6941.79 | 2.58% |
| 2025-10-17 | 5.32 | 5.20 | -0.09 | -1.70% | 5.16 | 5.34 | 101804 | 5361.54 | 2.01% |
| 2025-10-16 | 5.26 | 5.29 | 0.03 | 0.57% | 5.24 | 5.35 | 100982 | 5369.57 | 1.99% |
| 2025-10-15 | 5.20 | 5.26 | 0.08 | 1.54% | 5.15 | 5.28 | 111409 | 5817.29 | 2.20% |
| 2025-10-14 | 5.22 | 5.18 | -0.01 | -0.19% | 5.14 | 5.33 | 114924 | 6037.12 | 2.27% |
| 2025-10-13 | 5.03 | 5.19 | -0.04 | -0.76% | 5.03 | 5.21 | 109319 | 5594.80 | 2.16% |
| 2025-10-10 | 5.30 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 108985 | 5756.43 | 2.15% |
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。
