| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 47.78 | 47.65 | -0.13 | -0.27% | 47.20 | 48.40 | 9674 | 4617.59 | 1.15% |
| 2025-12-11 | 48.52 | 47.78 | -0.54 | -1.12% | 47.75 | 48.68 | 9898 | 4762.72 | 1.18% |
| 2025-12-10 | 49.40 | 48.32 | -1.12 | -2.27% | 48.30 | 49.88 | 11448 | 5563.33 | 1.37% |
| 2025-12-09 | 48.99 | 49.44 | 0.45 | 0.92% | 48.58 | 50.15 | 13000 | 6437.32 | 1.55% |
| 2025-12-08 | 48.92 | 48.99 | 0.59 | 1.22% | 48.12 | 49.19 | 12167 | 5929.71 | 1.45% |
| 2025-12-05 | 48.29 | 48.40 | 0.03 | 0.06% | 47.87 | 48.73 | 9862 | 4758.58 | 1.18% |
| 2025-12-04 | 46.25 | 48.37 | 2.12 | 4.58% | 46.17 | 49.12 | 30885 | 14827.97 | 3.68% |
| 2025-12-03 | 46.53 | 46.25 | 0.04 | 0.09% | 45.86 | 46.63 | 9675 | 4469.18 | 1.15% |
| 2025-12-02 | 47.23 | 46.21 | -1.59 | -3.33% | 45.97 | 47.73 | 15976 | 7419.39 | 1.91% |
| 2025-12-01 | 47.30 | 47.80 | 0.81 | 1.72% | 47.10 | 48.30 | 14035 | 6682.35 | 1.67% |
| 2025-11-28 | 46.24 | 46.99 | 0.73 | 1.58% | 46.07 | 47.10 | 12163 | 5689.78 | 1.45% |
| 2025-11-27 | 46.70 | 46.26 | -0.45 | -0.96% | 46.23 | 47.37 | 10078 | 4715.07 | 1.20% |
| 2025-11-26 | 47.08 | 46.71 | -0.44 | -0.93% | 46.40 | 47.65 | 8609 | 4061.07 | 1.03% |
| 2025-11-25 | 47.46 | 47.15 | -0.13 | -0.27% | 47.02 | 47.88 | 9395 | 4461.06 | 1.12% |
| 2025-11-24 | 47.00 | 47.28 | 0.48 | 1.03% | 46.10 | 47.50 | 12323 | 5779.04 | 1.47% |
| 2025-11-21 | 48.88 | 46.80 | -2.67 | -5.40% | 46.80 | 48.88 | 24099 | 11455.87 | 2.87% |
| 2025-11-20 | 49.82 | 49.47 | 0.15 | 0.30% | 49.32 | 50.99 | 18353 | 9176.61 | 2.19% |
| 2025-11-19 | 49.25 | 49.32 | 0.07 | 0.14% | 49.03 | 50.68 | 18513 | 9212.98 | 2.21% |
| 2025-11-18 | 49.30 | 49.25 | -0.20 | -0.40% | 48.92 | 50.62 | 19056 | 9496.10 | 2.27% |
| 2025-11-17 | 50.89 | 49.45 | -1.55 | -3.04% | 49.28 | 51.50 | 22592 | 11256.80 | 2.70% |
| 2025-11-14 | 51.19 | 51.00 | -0.66 | -1.28% | 50.81 | 52.67 | 19614 | 10087.90 | 2.34% |
| 2025-11-13 | 50.00 | 51.66 | 1.63 | 3.26% | 49.60 | 51.73 | 22281 | 11331.89 | 2.66% |
| 2025-11-12 | 50.03 | 50.03 | 0.00 | 0.00% | 49.58 | 50.50 | 11945 | 5975.63 | 1.42% |
| 2025-11-11 | 49.97 | 50.03 | 0.33 | 0.66% | 49.36 | 50.20 | 10790 | 5371.00 | 1.29% |
| 2025-11-10 | 49.60 | 49.70 | 0.08 | 0.16% | 49.25 | 50.25 | 11076 | 5514.46 | 1.32% |
| 2025-11-07 | 50.01 | 49.62 | -0.49 | -0.98% | 49.61 | 50.55 | 14301 | 7143.32 | 1.71% |
| 2025-11-06 | 51.20 | 50.11 | -0.86 | -1.69% | 49.80 | 51.66 | 19154 | 9627.63 | 2.28% |
| 2025-11-05 | 50.26 | 50.97 | 0.24 | 0.47% | 50.01 | 51.19 | 14769 | 7506.60 | 1.76% |
| 2025-11-04 | 51.60 | 50.73 | -0.94 | -1.82% | 50.30 | 52.75 | 18409 | 9421.13 | 2.20% |
| 2025-11-03 | 50.60 | 51.67 | 0.97 | 1.91% | 49.81 | 51.74 | 28445 | 14510.51 | 3.39% |
| 2025-10-31 | 50.40 | 50.70 | 1.10 | 2.22% | 49.67 | 51.70 | 24385 | 12445.83 | 2.91% |
| 2025-10-30 | 50.00 | 49.60 | -0.19 | -0.38% | 49.38 | 50.41 | 12260 | 6114.59 | 1.46% |
| 2025-10-29 | 50.22 | 49.79 | -0.78 | -1.54% | 49.49 | 50.65 | 22110 | 11027.00 | 2.64% |
| 2025-10-28 | 51.24 | 50.57 | -0.33 | -0.65% | 50.35 | 52.79 | 27610 | 14278.33 | 3.29% |
| 2025-10-27 | 50.30 | 50.90 | 0.72 | 1.43% | 50.30 | 51.41 | 16804 | 8534.45 | 2.00% |
| 2025-10-24 | 50.44 | 50.18 | -0.10 | -0.20% | 49.80 | 50.64 | 14902 | 7481.15 | 1.78% |
| 2025-10-23 | 50.96 | 50.28 | -0.60 | -1.18% | 49.58 | 50.96 | 16188 | 8103.82 | 2.03% |
| 2025-10-22 | 49.36 | 50.88 | 1.01 | 2.03% | 48.82 | 51.35 | 26438 | 13271.13 | 3.31% |
| 2025-10-21 | 48.85 | 49.87 | 1.02 | 2.09% | 48.61 | 50.20 | 18599 | 9199.51 | 2.33% |
| 2025-10-20 | 48.87 | 48.85 | 0.20 | 0.41% | 48.78 | 50.70 | 20372 | 10127.87 | 2.55% |
| 2025-10-17 | 48.40 | 48.65 | 0.41 | 0.85% | 48.35 | 50.34 | 26566 | 13023.13 | 3.33% |
| 2025-10-16 | 49.66 | 48.24 | -1.49 | -3.00% | 44.76 | 49.66 | 18176 | 8877.23 | 2.28% |
| 2025-10-15 | 48.90 | 49.73 | 0.67 | 1.37% | 48.45 | 49.97 | 12602 | 6210.89 | 1.58% |
| 2025-10-14 | 51.30 | 49.06 | -1.94 | -3.80% | 48.85 | 51.99 | 22312 | 11119.61 | 2.79% |
| 2025-10-13 | 47.50 | 51.00 | 0.05 | 0.10% | 47.50 | 51.24 | 17915 | 8999.33 | 2.24% |
| 2025-10-10 | 51.84 | 50.95 | -1.15 | -2.21% | 50.60 | 51.91 | 18256 | 9348.56 | 2.29% |
| 2025-10-09 | 51.53 | 52.10 | 0.57 | 1.11% | 51.38 | 52.45 | 22988 | 11947.47 | 2.88% |
| 2025-09-30 | 52.50 | 51.53 | -1.12 | -2.13% | 51.50 | 53.13 | 27934 | 14500.67 | 3.50% |
| 2025-09-29 | 52.78 | 52.65 | -0.06 | -0.11% | 52.25 | 53.45 | 21419 | 11333.33 | 2.68% |
| 2025-09-26 | 53.40 | 52.71 | -1.27 | -2.35% | 52.68 | 53.70 | 19327 | 10264.59 | 2.42% |
| 2025-09-25 | 54.70 | 53.98 | -1.62 | -2.91% | 53.10 | 54.75 | 47398 | 25449.76 | 5.94% |
| 2025-09-24 | 52.53 | 55.60 | 2.35 | 4.41% | 51.85 | 55.86 | 65475 | 35462.92 | 8.20% |
| 2025-09-23 | 54.00 | 53.25 | -1.19 | -2.19% | 51.30 | 54.18 | 41838 | 21965.50 | 5.24% |
| 2025-09-22 | 55.26 | 54.44 | -1.31 | -2.35% | 53.00 | 55.50 | 52687 | 28452.57 | 6.60% |
| 2025-09-19 | 52.20 | 55.75 | 3.23 | 6.15% | 52.19 | 57.67 | 90411 | 50282.53 | 11.32% |
| 2025-09-18 | 51.00 | 52.52 | 1.49 | 2.92% | 50.59 | 52.53 | 41211 | 21339.63 | 5.16% |
| 2025-09-17 | 51.15 | 51.03 | -0.35 | -0.68% | 50.73 | 52.00 | 19381 | 9946.69 | 2.43% |
| 2025-09-16 | 50.40 | 51.38 | 0.92 | 1.82% | 50.08 | 52.08 | 33753 | 17396.62 | 4.23% |
| 2025-09-15 | 50.02 | 50.46 | 0.45 | 0.90% | 49.37 | 51.29 | 21840 | 10959.42 | 2.74% |
| 2025-09-12 | 51.00 | 50.01 | -1.20 | -2.34% | 49.55 | 51.20 | 30520 | 15324.03 | 3.82% |
| 2025-09-11 | 51.02 | 51.21 | 0.03 | 0.06% | 50.61 | 51.49 | 27350 | 13937.58 | 3.43% |
| 2025-09-10 | 51.52 | 51.18 | -0.69 | -1.33% | 50.96 | 52.45 | 22978 | 11834.94 | 2.88% |
| 2025-09-09 | 52.61 | 51.87 | -1.33 | -2.50% | 51.73 | 53.47 | 32890 | 17253.10 | 4.12% |
| 2025-09-08 | 52.03 | 53.20 | 1.19 | 2.29% | 51.25 | 53.93 | 48705 | 25747.99 | 6.10% |
| 2025-09-05 | 49.58 | 52.01 | 2.31 | 4.65% | 48.36 | 52.22 | 50250 | 25630.88 | 6.29% |
| 2025-09-04 | 49.50 | 49.70 | 0.39 | 0.79% | 48.20 | 51.58 | 36441 | 18190.89 | 4.56% |
| 2025-09-03 | 50.82 | 49.31 | -1.39 | -2.74% | 49.20 | 51.84 | 33804 | 16990.43 | 4.23% |
| 2025-09-02 | 51.48 | 50.70 | -1.20 | -2.31% | 50.00 | 52.30 | 48433 | 24753.12 | 6.07% |
| 2025-09-01 | 50.24 | 51.90 | 1.99 | 3.99% | 49.49 | 51.91 | 70440 | 35979.25 | 8.82% |
| 2025-08-29 | 48.50 | 49.91 | 1.43 | 2.95% | 47.76 | 50.51 | 58680 | 29003.71 | 7.35% |
| 2025-08-28 | 48.76 | 48.48 | -0.20 | -0.41% | 47.00 | 48.96 | 44785 | 21469.17 | 5.61% |
| 2025-08-27 | 46.39 | 48.68 | 2.31 | 4.98% | 46.39 | 50.00 | 100023 | 48715.85 | 12.53% |
| 2025-08-26 | 45.79 | 46.37 | 0.20 | 0.43% | 45.68 | 46.49 | 22719 | 10487.86 | 2.85% |
| 2025-08-25 | 46.70 | 46.17 | -0.51 | -1.09% | 45.50 | 47.20 | 38467 | 17790.58 | 4.82% |
| 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% |
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。
