| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 46.56 | 46.68 | -0.07 | -0.15% | 46.48 | 46.96 | 23228 | 10845.46 | 2.91% |
| 2025-08-21 | 45.85 | 46.75 | 0.91 | 1.99% | 45.85 | 48.87 | 41562 | 19650.14 | 5.21% |
| 2025-08-20 | 44.80 | 45.84 | 0.95 | 2.12% | 44.22 | 45.98 | 30660 | 13806.99 | 3.84% |
| 2025-08-19 | 45.26 | 44.89 | -0.38 | -0.84% | 44.08 | 45.69 | 33840 | 15202.77 | 4.24% |
| 2025-08-18 | 45.01 | 45.27 | 0.11 | 0.24% | 44.44 | 45.66 | 35868 | 16172.95 | 4.49% |
| 2025-08-15 | 44.65 | 45.16 | 0.48 | 1.07% | 44.50 | 45.16 | 14812 | 6641.33 | 1.86% |
| 2025-08-14 | 45.67 | 44.68 | -0.99 | -2.17% | 44.51 | 46.10 | 22088 | 9964.22 | 2.77% |
| 2025-08-13 | 45.15 | 45.67 | 0.47 | 1.04% | 44.85 | 46.24 | 25501 | 11593.06 | 3.19% |
| 2025-08-12 | 45.50 | 45.20 | -0.50 | -1.09% | 45.00 | 45.68 | 20232 | 9146.54 | 2.53% |
| 2025-08-11 | 46.00 | 45.70 | -0.49 | -1.06% | 45.34 | 47.05 | 33038 | 15199.36 | 4.14% |
| 2025-08-08 | 45.56 | 46.19 | 0.89 | 1.96% | 44.77 | 46.24 | 29529 | 13463.05 | 3.70% |
| 2025-08-07 | 45.80 | 45.30 | -0.44 | -0.96% | 45.00 | 45.90 | 20694 | 9382.82 | 2.59% |
| 2025-08-06 | 45.74 | 45.74 | -0.11 | -0.24% | 45.24 | 45.93 | 23913 | 10907.56 | 2.99% |
| 2025-08-05 | 44.98 | 45.85 | 1.32 | 2.96% | 44.60 | 46.28 | 51981 | 23758.23 | 6.51% |
| 2025-08-04 | 43.20 | 44.53 | 1.77 | 4.14% | 42.79 | 44.73 | 43495 | 19101.96 | 5.45% |
| 2025-08-01 | 43.60 | 42.76 | -0.84 | -1.93% | 42.76 | 44.42 | 24256 | 10515.01 | 3.04% |
| 2025-07-31 | 43.60 | 43.60 | -0.13 | -0.30% | 43.41 | 44.72 | 30464 | 13402.70 | 3.82% |
| 2025-07-30 | 43.44 | 43.73 | 0.29 | 0.67% | 43.42 | 45.25 | 55508 | 24623.72 | 6.95% |
| 2025-07-29 | 43.10 | 43.44 | 0.27 | 0.63% | 42.90 | 45.00 | 39138 | 17053.50 | 4.90% |
| 2025-07-28 | 43.96 | 43.17 | -0.80 | -1.82% | 42.71 | 44.49 | 33379 | 14538.43 | 4.18% |
| 2025-07-25 | 43.20 | 43.97 | 0.58 | 1.34% | 43.06 | 44.28 | 30356 | 13261.87 | 3.80% |
| 2025-07-24 | 42.45 | 43.39 | 0.73 | 1.71% | 42.38 | 44.10 | 31224 | 13533.96 | 3.91% |
| 2025-07-23 | 43.53 | 42.66 | -0.87 | -2.00% | 42.50 | 43.54 | 26211 | 11218.49 | 3.28% |
| 2025-07-22 | 41.26 | 43.53 | 2.28 | 5.53% | 41.19 | 43.55 | 49776 | 21248.78 | 6.23% |
| 2025-07-21 | 42.01 | 41.25 | -0.65 | -1.55% | 41.10 | 42.02 | 21275 | 8805.27 | 2.66% |
| 2025-07-18 | 42.00 | 41.90 | 0.06 | 0.14% | 41.59 | 42.19 | 17085 | 7147.62 | 2.14% |
| 2025-07-17 | 41.63 | 41.84 | 0.14 | 0.34% | 41.51 | 42.13 | 18134 | 7568.27 | 2.27% |
| 2025-07-16 | 41.66 | 41.70 | 0.00 | 0.00% | 41.56 | 42.29 | 11558 | 4850.93 | 1.45% |
| 2025-07-15 | 42.20 | 41.70 | -0.40 | -0.95% | 41.56 | 42.27 | 13962 | 5843.49 | 1.75% |
| 2025-07-14 | 42.37 | 42.10 | -0.27 | -0.64% | 42.02 | 42.57 | 12886 | 5433.11 | 1.61% |
| 2025-07-11 | 42.22 | 42.37 | 0.08 | 0.19% | 42.04 | 42.95 | 17105 | 7262.16 | 2.14% |
| 2025-07-10 | 42.30 | 42.29 | -0.19 | -0.45% | 42.02 | 42.62 | 19642 | 8318.31 | 2.46% |
| 2025-07-09 | 42.92 | 42.48 | -0.50 | -1.16% | 42.47 | 43.10 | 18460 | 7885.98 | 2.31% |
| 2025-07-08 | 42.90 | 42.98 | -0.20 | -0.46% | 42.50 | 43.45 | 20720 | 8886.65 | 2.60% |
| 2025-07-07 | 42.92 | 43.18 | 0.18 | 0.42% | 42.68 | 44.10 | 20302 | 8780.79 | 2.54% |
| 2025-07-04 | 44.00 | 43.00 | -0.23 | -0.53% | 42.67 | 45.23 | 34826 | 15262.56 | 4.36% |
| 2025-07-03 | 42.60 | 43.23 | 0.18 | 0.42% | 42.54 | 43.26 | 19131 | 8217.41 | 2.40% |
| 2025-07-02 | 43.51 | 43.05 | -1.39 | -3.13% | 42.45 | 43.85 | 39670 | 17056.00 | 4.97% |
| 2025-07-01 | 43.78 | 44.44 | 0.79 | 1.81% | 43.00 | 44.72 | 53869 | 23702.99 | 6.83% |
| 2025-06-30 | 42.05 | 43.65 | 1.68 | 4.00% | 42.03 | 43.87 | 41053 | 17743.94 | 5.20% |
| 2025-06-27 | 42.25 | 41.97 | -0.45 | -1.06% | 41.82 | 42.55 | 23990 | 10096.04 | 3.04% |
| 2025-06-26 | 42.53 | 42.42 | -0.45 | -1.05% | 42.20 | 43.76 | 43019 | 18508.63 | 5.45% |
| 2025-06-25 | 42.59 | 42.87 | -0.41 | -0.95% | 42.34 | 43.00 | 45652 | 19491.58 | 5.79% |
| 2025-06-24 | 41.50 | 43.28 | 1.93 | 4.67% | 41.26 | 43.40 | 56024 | 23847.67 | 7.15% |
| 2025-06-23 | 41.07 | 41.35 | -0.14 | -0.34% | 40.53 | 42.09 | 31574 | 13020.96 | 4.03% |
| 2025-06-20 | 40.18 | 41.49 | 1.30 | 3.23% | 39.71 | 42.00 | 51647 | 21194.22 | 6.59% |
| 2025-06-19 | 41.00 | 40.19 | -0.91 | -2.21% | 40.08 | 42.39 | 37486 | 15442.20 | 4.79% |
| 2025-06-18 | 40.83 | 41.10 | -0.30 | -0.72% | 40.32 | 41.66 | 30182 | 12396.25 | 3.85% |
| 2025-06-17 | 40.73 | 41.40 | 0.67 | 1.64% | 40.73 | 42.30 | 37739 | 15629.27 | 4.82% |
| 2025-06-16 | 40.87 | 40.73 | -0.72 | -1.74% | 40.50 | 42.02 | 40120 | 16383.02 | 5.12% |
| 2025-06-13 | 43.04 | 41.45 | -1.60 | -3.72% | 41.02 | 43.35 | 61665 | 25846.90 | 7.87% |
| 2025-06-12 | 40.90 | 43.05 | 2.20 | 5.39% | 39.28 | 43.42 | 69096 | 29083.28 | 8.82% |
| 2025-06-11 | 57.57 | 57.49 | -0.10 | -0.17% | 56.77 | 60.45 | 50918 | 29979.71 | 9.10% |
| 2025-06-10 | 59.89 | 57.59 | -1.52 | -2.57% | 56.41 | 61.72 | 58846 | 34336.13 | 10.52% |
| 2025-06-09 | 56.31 | 59.11 | 2.81 | 4.99% | 55.61 | 61.89 | 67517 | 39705.14 | 12.07% |
| 2025-06-06 | 53.80 | 56.30 | 3.00 | 5.63% | 53.33 | 56.60 | 43272 | 23964.27 | 7.73% |
| 2025-06-05 | 55.60 | 53.30 | -1.94 | -3.51% | 53.15 | 56.50 | 31849 | 17232.36 | 5.69% |
| 2025-06-04 | 53.28 | 55.24 | 1.76 | 3.29% | 53.15 | 55.97 | 27856 | 15277.10 | 4.98% |
| 2025-06-03 | 53.01 | 53.48 | 0.26 | 0.49% | 52.48 | 53.84 | 13966 | 7434.84 | 2.50% |
| 2025-05-30 | 53.00 | 53.22 | 0.22 | 0.42% | 52.55 | 54.08 | 16587 | 8870.19 | 2.96% |
| 2025-05-29 | 51.37 | 53.00 | 1.45 | 2.81% | 51.00 | 53.50 | 19402 | 10192.57 | 3.47% |
| 2025-05-28 | 52.22 | 51.55 | -0.65 | -1.25% | 51.50 | 52.37 | 11427 | 5915.62 | 2.04% |
| 2025-05-27 | 52.80 | 52.20 | -0.21 | -0.40% | 51.32 | 53.33 | 18239 | 9477.37 | 3.26% |
| 2025-05-26 | 52.00 | 52.41 | 0.00 | 0.00% | 51.03 | 52.52 | 16135 | 8390.52 | 2.88% |
| 2025-05-23 | 52.46 | 52.41 | -0.07 | -0.13% | 51.70 | 52.93 | 18744 | 9788.01 | 3.35% |
| 2025-05-22 | 51.80 | 52.48 | 0.68 | 1.31% | 51.19 | 53.91 | 33846 | 17936.95 | 6.05% |
| 2025-05-21 | 49.30 | 51.80 | -0.08 | -0.15% | 47.33 | 52.10 | 59020 | 29828.68 | 10.55% |
| 2025-05-20 | 50.62 | 51.88 | 1.27 | 2.51% | 49.35 | 52.00 | 27411 | 13968.89 | 5.63% |
| 2025-05-19 | 51.95 | 50.61 | -1.33 | -2.56% | 50.06 | 52.33 | 23652 | 12010.29 | 4.86% |
| 2025-05-16 | 52.50 | 51.94 | -0.93 | -1.76% | 51.80 | 53.18 | 13626 | 7149.17 | 2.80% |
| 2025-05-15 | 53.80 | 52.87 | -0.97 | -1.80% | 52.39 | 53.99 | 16269 | 8614.63 | 3.34% |
| 2025-05-14 | 55.50 | 53.84 | -1.66 | -2.99% | 53.65 | 55.74 | 18616 | 10124.45 | 3.82% |
| 2025-05-13 | 56.70 | 55.50 | -1.26 | -2.22% | 55.02 | 57.11 | 21770 | 12149.13 | 4.47% |
| 2025-05-12 | 54.39 | 56.76 | 2.65 | 4.90% | 54.30 | 57.54 | 29849 | 16847.28 | 6.13% |
| 2025-05-09 | 54.81 | 54.11 | -1.19 | -2.15% | 53.90 | 56.29 | 16346 | 8969.29 | 3.36% |
| 2025-05-08 | 54.67 | 55.30 | 0.30 | 0.55% | 54.48 | 55.63 | 16213 | 8933.47 | 3.33% |
| 2025-05-07 | 54.81 | 55.00 | 0.45 | 0.82% | 54.35 | 55.66 | 21610 | 11862.83 | 4.44% |
| 2025-05-06 | 53.40 | 54.55 | 0.99 | 1.85% | 53.27 | 55.24 | 16980 | 9224.56 | 3.49% |
| 2025-04-30 | 54.10 | 53.56 | 0.02 | 0.04% | 53.19 | 55.35 | 20857 | 11315.45 | 4.28% |
| 2025-04-29 | 53.70 | 53.54 | -0.71 | -1.31% | 52.65 | 54.50 | 13792 | 7401.01 | 2.83% |
华亚智能(003043)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。
