| 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 | 17.30 | 17.58 | 0.34 | 1.97% | 17.27 | 17.71 | 26595 | 4669.03 | 0.62% |
| 2026-03-24 | 17.20 | 17.24 | 0.24 | 1.41% | 16.91 | 17.29 | 32845 | 5625.34 | 0.77% |
| 2026-03-23 | 17.61 | 17.00 | -0.82 | -4.60% | 16.77 | 17.64 | 44564 | 7630.93 | 1.04% |
| 2026-03-20 | 17.94 | 17.82 | 0.06 | 0.34% | 17.78 | 18.16 | 35129 | 6324.73 | 0.82% |
| 2026-03-19 | 18.31 | 17.76 | -0.73 | -3.95% | 17.72 | 18.36 | 45809 | 8198.85 | 1.07% |
| 2026-03-18 | 18.74 | 18.49 | -0.24 | -1.28% | 18.44 | 18.94 | 32560 | 6050.91 | 0.76% |
| 2026-03-17 | 18.68 | 18.73 | 0.05 | 0.27% | 18.57 | 19.00 | 33767 | 6338.37 | 0.79% |
| 2026-03-16 | 18.61 | 18.68 | 0.07 | 0.38% | 18.41 | 18.87 | 40569 | 7555.61 | 0.95% |
| 2026-03-13 | 18.66 | 18.61 | -0.07 | -0.37% | 18.57 | 19.04 | 25959 | 4879.95 | 0.61% |
| 2026-03-12 | 18.90 | 18.68 | -0.22 | -1.16% | 18.50 | 19.19 | 42793 | 8060.50 | 1.00% |
| 2026-03-11 | 18.66 | 18.90 | 0.26 | 1.39% | 18.48 | 19.24 | 59028 | 11198.60 | 1.38% |
| 2026-03-10 | 18.06 | 18.64 | 0.78 | 4.37% | 18.06 | 18.80 | 70779 | 13192.46 | 1.65% |
| 2026-03-09 | 18.68 | 17.86 | -1.07 | -5.65% | 17.68 | 18.71 | 70851 | 12723.97 | 1.65% |
| 2026-03-06 | 18.90 | 18.93 | -0.15 | -0.79% | 18.66 | 19.08 | 38357 | 7262.77 | 0.89% |
| 2026-03-05 | 19.86 | 19.08 | -0.69 | -3.49% | 18.80 | 19.94 | 98723 | 18870.79 | 2.30% |
| 2026-03-04 | 20.10 | 19.77 | -0.51 | -2.51% | 19.35 | 20.28 | 53276 | 10508.20 | 1.24% |
| 2026-03-03 | 20.03 | 20.28 | 0.25 | 1.25% | 19.99 | 20.70 | 53568 | 10916.68 | 1.25% |
| 2026-03-02 | 21.00 | 20.03 | -1.20 | -5.65% | 19.94 | 21.02 | 97940 | 19867.03 | 2.29% |
| 2026-02-27 | 21.11 | 21.23 | 0.21 | 1.00% | 21.05 | 21.60 | 30859 | 6560.75 | 0.72% |
| 2026-02-26 | 21.26 | 21.02 | -0.19 | -0.90% | 20.93 | 21.34 | 35785 | 7538.11 | 0.83% |
| 2026-02-25 | 21.20 | 21.21 | 0.02 | 0.09% | 21.11 | 21.54 | 35437 | 7545.43 | 0.83% |
| 2026-02-24 | 21.48 | 21.19 | -0.19 | -0.89% | 21.13 | 21.54 | 28802 | 6110.09 | 0.67% |
| 2026-02-13 | 21.65 | 21.38 | -0.38 | -1.75% | 21.37 | 21.90 | 34024 | 7348.17 | 0.79% |
| 2026-02-12 | 22.20 | 21.76 | -0.56 | -2.51% | 21.53 | 22.22 | 52924 | 11537.96 | 1.23% |
| 2026-02-11 | 21.73 | 22.32 | 0.52 | 2.39% | 21.55 | 22.39 | 55900 | 12341.81 | 1.30% |
| 2026-02-10 | 21.85 | 21.80 | -0.05 | -0.23% | 21.48 | 21.86 | 30473 | 6599.31 | 0.71% |
| 2026-02-09 | 22.06 | 21.85 | -0.18 | -0.82% | 21.67 | 22.17 | 34326 | 7492.18 | 0.80% |
| 2026-02-06 | 22.51 | 22.03 | -0.63 | -2.78% | 21.84 | 22.64 | 60296 | 13353.32 | 1.41% |
| 2026-02-05 | 21.74 | 22.66 | 0.94 | 4.33% | 21.61 | 22.88 | 112442 | 25372.94 | 2.62% |
| 2026-02-04 | 21.66 | 21.72 | 0.06 | 0.28% | 21.35 | 21.78 | 41164 | 8890.62 | 0.96% |
| 2026-02-03 | 21.46 | 21.66 | 0.32 | 1.50% | 21.01 | 21.70 | 51640 | 11081.21 | 1.20% |
| 2026-02-02 | 20.61 | 21.34 | 0.62 | 2.99% | 20.59 | 21.87 | 86323 | 18440.70 | 2.01% |
| 2026-01-30 | 20.86 | 20.72 | -0.50 | -2.36% | 20.22 | 20.98 | 77581 | 16001.07 | 1.81% |
| 2026-01-29 | 21.10 | 21.22 | 0.11 | 0.52% | 20.80 | 21.51 | 36900 | 7838.15 | 0.86% |
| 2026-01-28 | 21.45 | 21.11 | -0.35 | -1.63% | 21.02 | 21.48 | 57830 | 12266.92 | 1.35% |
| 2026-01-27 | 21.68 | 21.46 | -0.22 | -1.01% | 21.28 | 21.92 | 41262 | 8881.59 | 0.96% |
| 2026-01-26 | 22.20 | 21.68 | -0.60 | -2.69% | 21.58 | 22.20 | 71316 | 15531.81 | 1.66% |
| 2026-01-23 | 22.32 | 22.28 | -0.03 | -0.13% | 22.04 | 22.40 | 53627 | 11916.25 | 1.25% |
| 2026-01-22 | 22.92 | 22.31 | -0.65 | -2.83% | 22.20 | 22.92 | 61836 | 13905.20 | 1.44% |
| 2026-01-21 | 22.30 | 22.96 | 0.45 | 2.00% | 21.91 | 23.10 | 133082 | 30163.22 | 3.11% |
| 2026-01-20 | 21.61 | 22.51 | 0.90 | 4.16% | 21.54 | 22.95 | 167851 | 37708.10 | 3.92% |
| 2026-01-19 | 20.63 | 21.61 | 0.95 | 4.60% | 20.63 | 22.24 | 130433 | 28347.14 | 3.04% |
| 2026-01-16 | 20.93 | 20.66 | -0.29 | -1.38% | 20.44 | 21.01 | 46191 | 9546.57 | 1.08% |
| 2026-01-15 | 21.16 | 20.95 | -0.29 | -1.37% | 20.67 | 21.39 | 67004 | 13994.72 | 1.56% |
| 2026-01-14 | 20.99 | 21.24 | 0.23 | 1.09% | 20.86 | 21.33 | 77005 | 16264.10 | 1.80% |
| 2026-01-13 | 21.33 | 21.01 | -0.35 | -1.64% | 20.96 | 21.79 | 100055 | 21418.54 | 2.33% |
| 2026-01-12 | 21.23 | 21.36 | 0.14 | 0.66% | 20.65 | 21.61 | 107442 | 22669.67 | 2.51% |
| 2026-01-09 | 21.22 | 21.22 | 0.03 | 0.14% | 21.00 | 21.48 | 46781 | 9916.77 | 1.09% |
| 2026-01-08 | 20.93 | 21.19 | 0.06 | 0.28% | 20.83 | 21.39 | 37635 | 7958.51 | 0.88% |
| 2026-01-07 | 21.60 | 21.13 | -0.48 | -2.22% | 20.94 | 21.60 | 55678 | 11785.23 | 1.30% |
| 2026-01-06 | 21.94 | 21.61 | -0.33 | -1.50% | 21.42 | 21.94 | 51027 | 11037.35 | 1.19% |
| 2026-01-05 | 21.83 | 21.94 | 0.10 | 0.46% | 21.47 | 22.08 | 61136 | 13375.63 | 1.43% |
| 2025-12-31 | 21.94 | 21.84 | -0.10 | -0.46% | 21.59 | 22.29 | 36605 | 8005.43 | 0.85% |
| 2025-12-30 | 21.25 | 21.94 | 0.78 | 3.69% | 21.16 | 22.48 | 80885 | 17795.40 | 1.89% |
| 2025-12-29 | 20.93 | 21.16 | 0.13 | 0.62% | 20.64 | 21.20 | 36801 | 7736.45 | 0.86% |
| 2025-12-26 | 21.11 | 21.03 | -0.12 | -0.57% | 20.92 | 21.29 | 26211 | 5525.61 | 0.61% |
| 2025-12-25 | 20.94 | 21.15 | 0.22 | 1.05% | 20.88 | 21.35 | 31566 | 6656.46 | 0.74% |
| 2025-12-24 | 20.94 | 20.93 | -0.13 | -0.62% | 20.70 | 21.09 | 35739 | 7465.73 | 0.83% |
| 2025-12-23 | 21.56 | 21.06 | -0.44 | -2.05% | 20.82 | 21.56 | 44732 | 9395.88 | 1.04% |
| 2025-12-22 | 21.67 | 21.50 | -0.16 | -0.74% | 21.46 | 21.69 | 22705 | 4893.22 | 0.53% |
| 2025-12-19 | 21.40 | 21.66 | 0.27 | 1.26% | 21.21 | 21.86 | 39102 | 8447.71 | 0.91% |
| 2025-12-18 | 21.80 | 21.39 | -0.40 | -1.84% | 21.38 | 21.82 | 40597 | 8763.80 | 0.95% |
| 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% |
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。
