| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 25.40 | 25.95 | 0.40 | 1.57% | 25.16 | 26.03 | 57557 | 14753.86 | 1.34% |
| 2025-07-31 | 25.81 | 25.55 | -0.44 | -1.69% | 25.40 | 25.99 | 62308 | 15935.74 | 1.45% |
| 2025-07-30 | 26.80 | 25.99 | -0.98 | -3.63% | 25.85 | 26.80 | 93178 | 24416.31 | 2.17% |
| 2025-07-29 | 27.77 | 26.97 | -0.33 | -1.21% | 26.70 | 28.12 | 74838 | 20313.47 | 1.75% |
| 2025-07-28 | 27.66 | 27.30 | -1.91 | -6.54% | 26.84 | 27.97 | 129150 | 35096.13 | 3.01% |
| 2025-07-25 | 26.54 | 29.21 | 2.66 | 10.02% | 26.33 | 29.21 | 106465 | 29570.50 | 2.48% |
| 2025-07-24 | 26.36 | 26.55 | 0.05 | 0.19% | 26.21 | 26.75 | 35072 | 9277.09 | 0.82% |
| 2025-07-23 | 26.46 | 26.50 | 0.03 | 0.11% | 26.01 | 26.85 | 66616 | 17655.67 | 1.55% |
| 2025-07-22 | 25.28 | 26.47 | 1.19 | 4.71% | 25.04 | 26.79 | 95742 | 24998.70 | 2.23% |
| 2025-07-21 | 25.07 | 25.28 | 0.28 | 1.12% | 25.00 | 25.58 | 50407 | 12803.49 | 1.18% |
| 2025-07-18 | 24.90 | 25.00 | 0.11 | 0.44% | 24.80 | 25.44 | 43454 | 10847.77 | 1.01% |
| 2025-07-17 | 25.08 | 24.89 | -0.12 | -0.48% | 24.71 | 25.14 | 34033 | 8469.75 | 0.79% |
| 2025-07-16 | 24.62 | 25.01 | 0.53 | 2.17% | 24.34 | 25.34 | 65204 | 16319.61 | 1.52% |
| 2025-07-15 | 25.50 | 24.48 | -1.00 | -3.92% | 24.13 | 25.51 | 107155 | 26417.11 | 2.50% |
| 2025-07-14 | 25.78 | 25.48 | -0.65 | -2.49% | 25.22 | 26.15 | 71430 | 18252.63 | 1.67% |
| 2025-07-11 | 26.56 | 26.13 | -0.33 | -1.25% | 25.98 | 26.75 | 33374 | 8742.09 | 0.78% |
| 2025-07-10 | 27.00 | 26.46 | -0.53 | -1.96% | 26.30 | 27.06 | 23815 | 6314.38 | 0.56% |
| 2025-07-09 | 26.68 | 26.99 | 0.27 | 1.01% | 26.60 | 27.10 | 29741 | 7998.12 | 0.69% |
| 2025-07-08 | 26.75 | 26.72 | -0.05 | -0.19% | 26.08 | 26.93 | 43464 | 11546.25 | 1.01% |
| 2025-07-07 | 26.90 | 26.77 | -0.13 | -0.48% | 26.52 | 27.10 | 23632 | 6337.06 | 0.55% |
| 2025-07-04 | 27.59 | 26.90 | -0.79 | -2.85% | 26.76 | 27.59 | 43475 | 11733.09 | 1.01% |
| 2025-07-03 | 27.38 | 27.69 | 0.28 | 1.02% | 27.23 | 28.20 | 39435 | 10936.02 | 0.92% |
| 2025-07-02 | 28.20 | 27.41 | -0.78 | -2.77% | 27.21 | 28.25 | 35643 | 9829.61 | 0.83% |
| 2025-07-01 | 27.50 | 28.19 | 0.81 | 2.96% | 27.41 | 28.69 | 66652 | 18835.73 | 1.56% |
| 2025-06-30 | 26.86 | 27.38 | 0.65 | 2.43% | 26.58 | 27.84 | 78728 | 21607.77 | 1.84% |
| 2025-06-27 | 26.59 | 26.73 | 0.03 | 0.11% | 26.00 | 27.09 | 58773 | 15667.05 | 1.37% |
| 2025-06-26 | 26.43 | 26.70 | 0.26 | 0.98% | 26.20 | 26.90 | 34842 | 9298.60 | 0.81% |
| 2025-06-25 | 26.84 | 26.44 | -0.41 | -1.53% | 26.34 | 27.40 | 43597 | 11613.12 | 1.02% |
| 2025-06-24 | 25.95 | 26.85 | 0.90 | 3.47% | 25.91 | 27.08 | 69711 | 18671.52 | 1.63% |
| 2025-06-23 | 25.91 | 25.95 | -0.01 | -0.04% | 25.51 | 26.39 | 74613 | 19335.67 | 1.74% |
| 2025-06-20 | 25.52 | 25.96 | 0.47 | 1.84% | 25.17 | 26.00 | 77451 | 19894.54 | 1.81% |
| 2025-06-19 | 25.81 | 25.49 | -0.54 | -2.07% | 25.25 | 26.26 | 45247 | 11578.38 | 1.06% |
| 2025-06-18 | 26.45 | 26.03 | -0.58 | -2.18% | 25.68 | 26.75 | 51769 | 13433.80 | 1.21% |
| 2025-06-17 | 27.45 | 26.61 | -0.79 | -2.88% | 26.37 | 27.87 | 67177 | 18092.92 | 1.57% |
| 2025-06-16 | 28.30 | 27.40 | -0.93 | -3.28% | 27.24 | 28.33 | 79672 | 22000.15 | 1.86% |
| 2025-06-13 | 29.17 | 28.33 | -0.66 | -2.28% | 27.51 | 29.20 | 61021 | 17378.18 | 1.42% |
| 2025-06-12 | 29.19 | 28.99 | -0.22 | -0.75% | 28.88 | 29.36 | 41936 | 12187.55 | 0.98% |
| 2025-06-11 | 29.97 | 29.21 | -0.89 | -2.96% | 29.00 | 29.97 | 38089 | 11210.58 | 0.89% |
| 2025-06-10 | 29.72 | 30.10 | 0.38 | 1.28% | 28.97 | 30.14 | 66614 | 19665.02 | 1.55% |
| 2025-06-09 | 30.53 | 29.72 | -1.11 | -3.60% | 29.62 | 30.53 | 54498 | 16309.32 | 1.27% |
| 2025-06-06 | 30.58 | 30.83 | 0.26 | 0.85% | 30.21 | 30.86 | 36680 | 11187.52 | 0.86% |
| 2025-06-05 | 31.81 | 30.57 | -1.27 | -3.99% | 30.39 | 31.93 | 40643 | 12600.70 | 0.95% |
| 2025-06-04 | 31.27 | 31.84 | 0.57 | 1.82% | 30.95 | 32.10 | 39535 | 12521.07 | 0.92% |
| 2025-06-03 | 30.19 | 31.27 | 0.70 | 2.29% | 29.80 | 31.62 | 66560 | 20596.11 | 1.55% |
| 2025-05-30 | 30.98 | 30.57 | -0.38 | -1.23% | 30.51 | 31.76 | 42047 | 12985.71 | 0.98% |
| 2025-05-29 | 31.08 | 30.95 | -0.15 | -0.48% | 30.70 | 31.21 | 37413 | 11600.48 | 0.87% |
| 2025-05-28 | 31.78 | 31.10 | -0.52 | -1.64% | 30.60 | 32.18 | 66830 | 20809.09 | 1.56% |
| 2025-05-27 | 31.76 | 31.62 | -0.13 | -0.41% | 30.82 | 31.90 | 45897 | 14435.95 | 1.07% |
| 2025-05-26 | 32.18 | 31.75 | -0.17 | -0.53% | 31.34 | 32.52 | 35326 | 11254.24 | 0.82% |
| 2025-05-23 | 32.31 | 31.92 | -0.43 | -1.33% | 31.92 | 32.80 | 22010 | 7109.11 | 0.51% |
| 2025-05-22 | 32.66 | 32.35 | -0.22 | -0.68% | 32.21 | 33.34 | 40824 | 13272.79 | 0.95% |
| 2025-05-21 | 32.93 | 32.57 | -0.70 | -2.10% | 32.50 | 34.04 | 55755 | 18322.92 | 1.30% |
| 2025-05-20 | 33.00 | 33.27 | 0.58 | 1.77% | 32.69 | 34.99 | 87246 | 29507.57 | 2.04% |
| 2025-05-19 | 31.78 | 32.69 | 0.84 | 2.64% | 31.26 | 32.90 | 44014 | 14225.42 | 1.03% |
| 2025-05-16 | 32.52 | 31.85 | -1.08 | -3.28% | 31.67 | 32.80 | 55125 | 17624.86 | 1.29% |
| 2025-05-15 | 32.20 | 32.93 | 0.73 | 2.27% | 31.70 | 33.17 | 76787 | 24894.01 | 1.79% |
| 2025-05-14 | 32.00 | 32.20 | -0.05 | -0.16% | 31.61 | 32.51 | 32841 | 10536.75 | 0.77% |
| 2025-05-13 | 32.02 | 32.25 | 0.25 | 0.78% | 31.38 | 32.48 | 30904 | 9900.46 | 0.72% |
| 2025-05-12 | 31.57 | 32.00 | 0.11 | 0.34% | 31.25 | 32.13 | 34647 | 11016.16 | 0.81% |
| 2025-05-09 | 30.89 | 31.89 | 0.79 | 2.54% | 30.74 | 32.30 | 45847 | 14621.40 | 1.07% |
| 2025-05-08 | 31.78 | 31.10 | -0.86 | -2.69% | 30.46 | 31.90 | 77609 | 23970.57 | 1.81% |
| 2025-05-07 | 32.59 | 31.96 | -0.61 | -1.87% | 31.72 | 33.00 | 38900 | 12524.33 | 0.91% |
| 2025-05-06 | 31.72 | 32.57 | 0.59 | 1.84% | 31.40 | 32.63 | 45203 | 14494.18 | 1.06% |
| 2025-04-30 | 32.90 | 31.98 | -0.84 | -2.56% | 31.75 | 33.98 | 88858 | 29228.47 | 2.07% |
| 2025-04-29 | 31.28 | 32.82 | 1.54 | 4.92% | 30.80 | 34.38 | 74877 | 24191.62 | 1.75% |
| 2025-04-28 | 30.91 | 31.28 | 0.24 | 0.77% | 30.20 | 31.59 | 36437 | 11259.92 | 0.85% |
| 2025-04-25 | 32.12 | 31.04 | -1.08 | -3.36% | 30.73 | 32.12 | 64095 | 20016.37 | 1.50% |
| 2025-04-24 | 29.23 | 32.12 | 2.79 | 9.51% | 29.03 | 32.16 | 112076 | 35055.73 | 2.62% |
| 2025-04-23 | 29.92 | 29.33 | -0.77 | -2.56% | 29.03 | 30.18 | 98048 | 28971.08 | 2.29% |
| 2025-04-22 | 30.96 | 30.65 | 1.04 | 3.51% | 29.34 | 32.30 | 154135 | 46937.19 | 3.60% |
| 2025-04-21 | 27.70 | 29.61 | 2.69 | 9.99% | 27.70 | 29.61 | 173526 | 50395.29 | 4.05% |
| 2025-04-18 | 26.94 | 26.92 | -0.09 | -0.33% | 26.31 | 27.73 | 45376 | 12242.36 | 1.06% |
| 2025-04-17 | 26.30 | 27.01 | 0.71 | 2.70% | 26.02 | 27.88 | 64438 | 17496.75 | 1.50% |
| 2025-04-16 | 26.44 | 26.30 | -0.33 | -1.24% | 26.13 | 26.80 | 33811 | 8933.59 | 0.79% |
| 2025-04-15 | 25.78 | 26.63 | 0.70 | 2.70% | 25.66 | 27.00 | 65980 | 17509.11 | 1.54% |
| 2025-04-14 | 24.96 | 25.93 | 0.97 | 3.89% | 24.96 | 26.59 | 80264 | 20767.93 | 1.87% |
| 2025-04-11 | 24.82 | 24.96 | -0.04 | -0.16% | 24.58 | 25.30 | 53408 | 13372.72 | 1.25% |
| 2025-04-10 | 24.39 | 25.00 | 0.65 | 2.67% | 24.23 | 25.48 | 56275 | 14062.46 | 1.31% |
| 2025-04-09 | 24.74 | 24.35 | -0.40 | -1.62% | 23.84 | 24.96 | 77812 | 19033.52 | 1.82% |
| 2025-04-08 | 23.72 | 24.75 | 1.03 | 4.34% | 23.48 | 24.94 | 103544 | 25101.68 | 2.42% |
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。
