| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.99 | 21.79 | 0.64 | 3.03% | 20.63 | 21.98 | 89587 | 19347.70 | 2.09% |
| 2025-12-16 | 20.38 | 21.15 | 0.79 | 3.88% | 20.34 | 21.29 | 76215 | 16071.53 | 1.78% |
| 2025-12-15 | 19.89 | 20.36 | 0.51 | 2.57% | 19.85 | 20.67 | 56596 | 11480.56 | 1.32% |
| 2025-12-12 | 19.95 | 19.85 | -0.07 | -0.35% | 19.71 | 20.11 | 29457 | 5864.27 | 0.69% |
| 2025-12-11 | 20.01 | 19.92 | -0.13 | -0.65% | 19.70 | 20.24 | 30039 | 5972.10 | 0.70% |
| 2025-12-10 | 20.03 | 20.05 | 0.00 | 0.00% | 19.90 | 20.34 | 22295 | 4476.55 | 0.52% |
| 2025-12-09 | 20.28 | 20.05 | -0.22 | -1.09% | 19.98 | 20.45 | 23913 | 4822.65 | 0.56% |
| 2025-12-08 | 20.23 | 20.27 | 0.07 | 0.35% | 20.21 | 20.60 | 39565 | 8079.61 | 0.92% |
| 2025-12-05 | 20.06 | 20.20 | 0.30 | 1.51% | 19.66 | 20.22 | 39330 | 7849.58 | 0.92% |
| 2025-12-04 | 20.95 | 19.90 | -1.05 | -5.01% | 19.77 | 20.99 | 84244 | 16931.30 | 1.97% |
| 2025-12-03 | 21.34 | 20.95 | -0.34 | -1.60% | 20.85 | 21.38 | 29806 | 6267.87 | 0.70% |
| 2025-12-02 | 21.43 | 21.29 | -0.20 | -0.93% | 21.23 | 21.48 | 20742 | 4421.28 | 0.48% |
| 2025-12-01 | 21.20 | 21.49 | 0.27 | 1.27% | 21.11 | 21.59 | 23725 | 5072.91 | 0.55% |
| 2025-11-28 | 21.39 | 21.22 | -0.17 | -0.79% | 21.03 | 21.44 | 22073 | 4664.64 | 0.52% |
| 2025-11-27 | 21.28 | 21.39 | 0.10 | 0.47% | 21.20 | 21.65 | 27215 | 5836.90 | 0.64% |
| 2025-11-26 | 21.25 | 21.29 | -0.04 | -0.19% | 21.21 | 21.57 | 22260 | 4760.42 | 0.52% |
| 2025-11-25 | 20.99 | 21.33 | 0.39 | 1.86% | 20.78 | 21.52 | 38652 | 8206.42 | 0.90% |
| 2025-11-24 | 20.84 | 20.94 | 0.16 | 0.77% | 20.76 | 21.04 | 27804 | 5822.41 | 0.65% |
| 2025-11-21 | 21.14 | 20.78 | -0.37 | -1.75% | 20.78 | 21.33 | 31284 | 6564.43 | 0.73% |
| 2025-11-20 | 21.47 | 21.15 | -0.27 | -1.26% | 21.00 | 21.50 | 30960 | 6572.00 | 0.72% |
| 2025-11-19 | 22.00 | 21.42 | -0.65 | -2.95% | 21.25 | 22.08 | 46920 | 10101.46 | 1.09% |
| 2025-11-18 | 21.63 | 22.07 | 0.41 | 1.89% | 21.62 | 22.39 | 53149 | 11750.84 | 1.24% |
| 2025-11-17 | 22.22 | 21.66 | -0.60 | -2.70% | 21.52 | 22.29 | 62957 | 13680.83 | 1.47% |
| 2025-11-14 | 22.18 | 22.26 | 0.01 | 0.04% | 22.14 | 22.58 | 32309 | 7222.72 | 0.75% |
| 2025-11-13 | 22.33 | 22.25 | -0.04 | -0.18% | 22.07 | 22.37 | 32972 | 7322.50 | 0.77% |
| 2025-11-12 | 22.24 | 22.29 | -0.01 | -0.04% | 22.21 | 22.60 | 38445 | 8624.52 | 0.90% |
| 2025-11-11 | 22.97 | 22.30 | -0.70 | -3.04% | 22.26 | 22.99 | 53764 | 12061.89 | 1.25% |
| 2025-11-10 | 22.46 | 23.00 | 0.54 | 2.40% | 22.26 | 23.15 | 61710 | 14040.49 | 1.44% |
| 2025-11-07 | 22.35 | 22.46 | 0.13 | 0.58% | 22.19 | 22.70 | 29889 | 6719.37 | 0.70% |
| 2025-11-06 | 22.19 | 22.33 | 0.15 | 0.68% | 22.08 | 22.42 | 28498 | 6338.73 | 0.66% |
| 2025-11-05 | 22.17 | 22.18 | -0.18 | -0.81% | 22.11 | 22.48 | 33338 | 7412.61 | 0.78% |
| 2025-11-04 | 22.53 | 22.36 | -0.22 | -0.97% | 22.08 | 22.75 | 39558 | 8846.63 | 0.92% |
| 2025-11-03 | 23.41 | 22.58 | -0.75 | -3.21% | 22.39 | 23.43 | 67293 | 15227.73 | 1.57% |
| 2025-10-31 | 23.42 | 23.33 | -0.07 | -0.30% | 23.26 | 23.52 | 28369 | 6631.72 | 0.66% |
| 2025-10-30 | 23.73 | 23.40 | -0.30 | -1.27% | 23.35 | 23.80 | 31435 | 7398.46 | 0.73% |
| 2025-10-29 | 23.49 | 23.70 | 0.25 | 1.07% | 23.21 | 23.76 | 39045 | 9190.72 | 0.91% |
| 2025-10-28 | 23.55 | 23.45 | 0.05 | 0.21% | 22.95 | 23.65 | 51837 | 12059.84 | 1.21% |
| 2025-10-27 | 23.13 | 23.40 | 0.63 | 2.77% | 22.91 | 23.65 | 81701 | 19081.53 | 1.91% |
| 2025-10-24 | 23.25 | 22.77 | -0.45 | -1.94% | 22.60 | 23.35 | 63809 | 14580.98 | 1.49% |
| 2025-10-23 | 22.67 | 23.22 | 0.62 | 2.74% | 22.60 | 23.57 | 73704 | 17088.73 | 1.72% |
| 2025-10-22 | 23.04 | 22.60 | -0.45 | -1.95% | 22.30 | 23.37 | 76378 | 17315.71 | 1.78% |
| 2025-10-21 | 22.68 | 23.05 | 0.48 | 2.13% | 22.00 | 23.16 | 44221 | 10081.98 | 1.03% |
| 2025-10-20 | 23.13 | 22.57 | -0.49 | -2.12% | 22.43 | 23.22 | 53480 | 12163.06 | 1.25% |
| 2025-10-17 | 24.40 | 23.06 | -1.26 | -5.18% | 22.82 | 24.40 | 102434 | 23962.73 | 2.39% |
| 2025-10-16 | 25.04 | 24.32 | -0.71 | -2.84% | 24.21 | 25.36 | 43664 | 10700.80 | 1.02% |
| 2025-10-15 | 24.46 | 25.03 | 0.57 | 2.33% | 24.20 | 25.12 | 62131 | 15390.05 | 1.45% |
| 2025-10-14 | 24.68 | 24.46 | -0.22 | -0.89% | 24.31 | 25.17 | 45833 | 11323.25 | 1.07% |
| 2025-10-13 | 24.52 | 24.68 | -0.67 | -2.64% | 24.51 | 25.29 | 43463 | 10783.09 | 1.01% |
| 2025-10-10 | 26.06 | 25.35 | -0.69 | -2.65% | 25.25 | 26.47 | 34315 | 8820.83 | 0.80% |
| 2025-10-09 | 26.40 | 26.04 | -0.35 | -1.33% | 25.71 | 26.46 | 20308 | 5275.00 | 0.47% |
| 2025-09-30 | 25.73 | 26.39 | 0.66 | 2.57% | 25.62 | 26.50 | 30003 | 7848.60 | 0.70% |
| 2025-09-29 | 25.88 | 25.73 | -0.12 | -0.46% | 25.36 | 26.09 | 25829 | 6644.56 | 0.60% |
| 2025-09-26 | 25.81 | 25.85 | -0.23 | -0.88% | 25.60 | 26.33 | 37022 | 9592.68 | 0.86% |
| 2025-09-25 | 26.86 | 26.08 | -0.82 | -3.05% | 25.89 | 26.88 | 50384 | 13224.32 | 1.18% |
| 2025-09-24 | 27.60 | 26.90 | -0.72 | -2.61% | 26.78 | 27.60 | 37875 | 10215.97 | 0.88% |
| 2025-09-23 | 28.08 | 27.62 | -0.54 | -1.92% | 27.03 | 28.19 | 20785 | 5700.19 | 0.48% |
| 2025-09-22 | 28.83 | 28.16 | -0.67 | -2.32% | 27.92 | 28.94 | 21732 | 6111.64 | 0.51% |
| 2025-09-19 | 28.23 | 28.83 | 0.60 | 2.13% | 28.06 | 29.19 | 29517 | 8501.83 | 0.69% |
| 2025-09-18 | 29.20 | 28.23 | -0.97 | -3.32% | 27.99 | 29.20 | 33800 | 9640.98 | 0.79% |
| 2025-09-17 | 28.60 | 29.20 | 0.52 | 1.81% | 28.51 | 29.50 | 30288 | 8845.30 | 0.71% |
| 2025-09-16 | 28.19 | 28.68 | 0.48 | 1.70% | 27.84 | 28.96 | 36494 | 10404.06 | 0.85% |
| 2025-09-15 | 28.50 | 28.20 | -0.52 | -1.81% | 28.10 | 28.68 | 35000 | 9899.47 | 0.82% |
| 2025-09-12 | 29.40 | 28.72 | -0.74 | -2.51% | 28.47 | 29.60 | 38835 | 11209.13 | 0.91% |
| 2025-09-11 | 29.22 | 29.46 | 0.18 | 0.61% | 28.64 | 29.48 | 21393 | 6235.42 | 0.50% |
| 2025-09-10 | 29.81 | 29.28 | -0.67 | -2.24% | 29.11 | 29.95 | 19117 | 5622.03 | 0.45% |
| 2025-09-09 | 30.25 | 29.95 | -0.45 | -1.48% | 29.50 | 30.49 | 24307 | 7279.86 | 0.57% |
| 2025-09-08 | 31.12 | 30.40 | -1.11 | -3.52% | 30.25 | 31.40 | 36163 | 11077.42 | 0.84% |
| 2025-09-05 | 31.51 | 31.51 | -0.23 | -0.72% | 30.81 | 31.80 | 32714 | 10230.73 | 0.76% |
| 2025-09-04 | 30.30 | 31.74 | 1.55 | 5.13% | 29.80 | 32.50 | 43771 | 13630.51 | 1.02% |
| 2025-09-03 | 30.12 | 30.19 | 0.09 | 0.30% | 29.86 | 30.88 | 30479 | 9299.31 | 0.71% |
| 2025-09-02 | 30.09 | 30.10 | -0.02 | -0.07% | 29.40 | 30.20 | 23203 | 6928.22 | 0.54% |
| 2025-09-01 | 30.70 | 30.12 | -0.56 | -1.83% | 29.35 | 30.85 | 49939 | 14915.61 | 1.17% |
| 2025-08-29 | 28.93 | 30.68 | 1.49 | 5.10% | 28.93 | 30.83 | 46152 | 13964.74 | 1.08% |
| 2025-08-28 | 28.02 | 29.19 | 0.89 | 3.14% | 28.02 | 29.30 | 40605 | 11641.97 | 0.95% |
| 2025-08-27 | 29.36 | 28.30 | -1.00 | -3.41% | 28.21 | 29.37 | 31461 | 9018.98 | 0.73% |
| 2025-08-26 | 28.48 | 29.30 | 0.82 | 2.88% | 28.21 | 29.47 | 54855 | 16030.24 | 1.28% |
| 2025-08-25 | 28.65 | 28.48 | -0.16 | -0.56% | 27.82 | 29.00 | 58021 | 16506.59 | 1.35% |
| 2025-08-22 | 29.30 | 28.64 | -0.86 | -2.92% | 28.60 | 29.85 | 54286 | 15707.00 | 1.27% |
| 2025-08-21 | 29.29 | 29.50 | -0.08 | -0.27% | 28.71 | 29.52 | 48753 | 14253.58 | 1.14% |
| 2025-08-20 | 29.91 | 29.58 | -0.62 | -2.05% | 28.61 | 30.20 | 65054 | 19038.57 | 1.52% |
百亚股份(003006)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。
