| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.87 | 8.01 | 0.12 | 1.52% | 7.85 | 8.11 | 28540 | 2284.64 | 0.87% | 0.00 |
| 2025-04-01 | 7.82 | 7.89 | 0.07 | 0.90% | 7.82 | 8.00 | 29232 | 2312.21 | 0.89% | 0.00 |
| 2025-03-31 | 7.84 | 7.82 | -0.09 | -1.14% | 7.59 | 7.89 | 47980 | 3708.96 | 1.46% | 0.00 |
| 2025-03-28 | 8.07 | 7.91 | -0.14 | -1.74% | 7.86 | 8.13 | 34653 | 2757.94 | 1.06% | 0.00 |
| 2025-03-27 | 8.20 | 8.05 | -0.19 | -2.31% | 7.95 | 8.24 | 41932 | 3394.39 | 1.28% | 0.00 |
| 2025-03-26 | 8.03 | 8.24 | 0.17 | 2.11% | 7.92 | 8.37 | 47870 | 3951.01 | 1.46% | 0.00 |
| 2025-03-25 | 8.09 | 8.07 | -0.02 | -0.25% | 7.98 | 8.24 | 58550 | 4748.49 | 1.79% | 0.00 |
| 2025-03-24 | 8.49 | 8.09 | -0.47 | -5.49% | 7.83 | 8.53 | 97500 | 7925.54 | 2.97% | 0.00 |
| 2025-03-21 | 8.85 | 8.56 | -0.23 | -2.62% | 8.46 | 8.88 | 81552 | 7007.15 | 2.49% | 0.00 |
| 2025-03-20 | 8.56 | 8.79 | 0.18 | 2.09% | 8.56 | 8.95 | 137456 | 12072.04 | 4.19% | 0.00 |
| 2025-03-19 | 8.47 | 8.61 | 0.06 | 0.70% | 8.40 | 8.70 | 82472 | 7075.60 | 2.52% | 0.00 |
| 2025-03-18 | 8.43 | 8.55 | 0.13 | 1.54% | 8.36 | 8.56 | 70985 | 6013.24 | 2.17% | 12.00 |
| 2025-03-17 | 8.58 | 8.42 | -0.03 | -0.36% | 8.36 | 8.64 | 71574 | 6055.26 | 2.18% | 0.00 |
| 2025-03-14 | 8.42 | 8.45 | -0.02 | -0.24% | 8.19 | 8.53 | 81289 | 6819.32 | 2.48% | 12.00 |
| 2025-03-13 | 8.68 | 8.47 | -0.32 | -3.64% | 8.12 | 8.87 | 123449 | 10501.10 | 3.77% | 0.00 |
| 2025-03-12 | 8.45 | 8.79 | 0.32 | 3.78% | 8.43 | 8.86 | 188155 | 16285.65 | 5.74% | 0.00 |
| 2025-03-11 | 8.33 | 8.47 | -0.09 | -1.05% | 8.32 | 8.50 | 93084 | 7828.57 | 2.84% | 0.00 |
| 2025-03-10 | 8.40 | 8.56 | 0.16 | 1.90% | 8.31 | 8.56 | 128800 | 10876.36 | 3.93% | 0.00 |
| 2025-03-07 | 8.73 | 8.40 | -0.50 | -5.62% | 8.30 | 8.85 | 205220 | 17454.09 | 6.26% | 0.00 |
| 2025-03-06 | 8.47 | 8.90 | 0.19 | 2.18% | 8.42 | 9.15 | 323691 | 28339.13 | 9.87% | 10.00 |
| 2025-03-05 | 9.10 | 8.71 | -0.48 | -5.22% | 8.36 | 9.10 | 361287 | 30928.85 | 11.02% | 0.00 |
| 2025-03-04 | 7.88 | 9.19 | 1.53 | 19.97% | 7.81 | 9.19 | 153417 | 13853.45 | 4.68% | 0.00 |
| 2025-03-03 | 7.67 | 7.66 | 0.05 | 0.66% | 7.58 | 7.79 | 51040 | 3930.55 | 1.56% | 0.00 |
| 2025-02-28 | 7.94 | 7.61 | -0.39 | -4.88% | 7.58 | 8.06 | 92342 | 7198.36 | 2.82% | 0.00 |
| 2025-02-27 | 7.80 | 8.00 | 0.13 | 1.65% | 7.58 | 8.16 | 125350 | 9866.24 | 3.82% | 0.00 |
| 2025-02-26 | 7.73 | 7.87 | 0.17 | 2.21% | 7.70 | 7.90 | 53381 | 4173.81 | 1.63% | 0.00 |
| 2025-02-25 | 7.59 | 7.70 | 0.01 | 0.13% | 7.53 | 7.83 | 49335 | 3808.01 | 1.51% | 0.00 |
| 2025-02-24 | 7.67 | 7.69 | -0.01 | -0.13% | 7.50 | 7.75 | 44348 | 3372.92 | 1.35% | 0.00 |
| 2025-02-21 | 7.71 | 7.70 | -0.04 | -0.52% | 7.56 | 7.86 | 57249 | 4392.89 | 1.75% | 0.00 |
| 2025-02-20 | 7.63 | 7.74 | 0.12 | 1.57% | 7.60 | 7.96 | 78684 | 6079.08 | 2.40% | 0.00 |
| 2025-02-19 | 7.21 | 7.62 | 0.41 | 5.69% | 7.16 | 7.83 | 67315 | 5082.37 | 2.05% | 0.00 |
| 2025-02-18 | 7.44 | 7.21 | -0.22 | -2.96% | 7.18 | 7.48 | 36880 | 2701.55 | 1.13% | 0.00 |
| 2025-02-17 | 7.17 | 7.43 | 0.23 | 3.19% | 7.17 | 7.50 | 46320 | 3422.54 | 1.41% | 0.00 |
| 2025-02-14 | 7.16 | 7.20 | 0.04 | 0.56% | 7.13 | 7.28 | 25669 | 1852.58 | 0.78% | 0.00 |
| 2025-02-13 | 7.31 | 7.16 | -0.17 | -2.32% | 7.14 | 7.38 | 23828 | 1720.72 | 0.73% | 0.00 |
| 2025-02-12 | 7.34 | 7.33 | -0.01 | -0.14% | 7.26 | 7.38 | 25644 | 1878.28 | 0.78% | 0.00 |
| 2025-02-11 | 7.32 | 7.34 | 0.00 | 0.00% | 7.24 | 7.42 | 32252 | 2359.71 | 0.98% | 0.00 |
| 2025-02-10 | 7.33 | 7.34 | 0.05 | 0.69% | 7.21 | 7.35 | 28962 | 2109.13 | 0.88% | 0.00 |
| 2025-02-07 | 7.32 | 7.29 | -0.04 | -0.55% | 7.23 | 7.43 | 37898 | 2780.77 | 1.16% | 0.00 |
| 2025-02-06 | 7.20 | 7.33 | 0.12 | 1.66% | 7.15 | 7.33 | 35007 | 2539.43 | 1.07% | 0.00 |
| 2025-02-05 | 7.18 | 7.21 | 0.19 | 2.71% | 7.06 | 7.40 | 39756 | 2855.11 | 1.21% | 0.00 |
| 2025-01-27 | 7.14 | 7.02 | -0.11 | -1.54% | 6.98 | 7.20 | 27679 | 1959.40 | 0.84% | 0.00 |
| 2025-01-24 | 6.85 | 7.13 | 0.21 | 3.03% | 6.85 | 7.15 | 35723 | 2512.73 | 1.09% | 3.00 |
| 2025-01-23 | 6.95 | 6.92 | 0.06 | 0.87% | 6.88 | 7.08 | 28638 | 2004.38 | 0.87% | 0.00 |
| 2025-01-22 | 6.95 | 6.86 | -0.07 | -1.01% | 6.80 | 6.98 | 21252 | 1462.58 | 0.65% | 0.00 |
| 2025-01-21 | 7.04 | 6.93 | -0.02 | -0.29% | 6.77 | 7.04 | 31195 | 2142.10 | 0.95% | 0.00 |
| 2025-01-20 | 6.80 | 6.95 | 0.15 | 2.21% | 6.76 | 7.03 | 36510 | 2521.51 | 1.11% | 0.00 |
| 2025-01-17 | 6.78 | 6.80 | -0.04 | -0.58% | 6.71 | 6.90 | 21748 | 1486.63 | 0.66% | 0.00 |
| 2025-01-16 | 6.80 | 6.84 | 0.04 | 0.59% | 6.73 | 6.97 | 28578 | 1966.72 | 0.87% | 0.00 |
| 2025-01-15 | 6.88 | 6.80 | -0.05 | -0.73% | 6.73 | 6.89 | 25196 | 1712.59 | 0.77% | 0.00 |
| 2025-01-14 | 6.44 | 6.85 | 0.47 | 7.37% | 6.41 | 6.85 | 36662 | 2452.69 | 1.12% | 0.00 |
| 2025-01-13 | 6.18 | 6.38 | 0.11 | 1.75% | 6.06 | 6.43 | 33346 | 2095.63 | 1.02% | 0.00 |
| 2025-01-10 | 6.50 | 6.27 | -0.23 | -3.54% | 6.26 | 6.63 | 23280 | 1499.27 | 0.71% | 0.00 |
| 2025-01-09 | 6.32 | 6.50 | 0.05 | 0.78% | 6.32 | 6.59 | 30709 | 2000.88 | 0.94% | 0.00 |
| 2025-01-08 | 6.41 | 6.45 | -0.04 | -0.62% | 6.19 | 6.54 | 32380 | 2071.81 | 0.99% | 0.00 |
| 2025-01-07 | 6.25 | 6.49 | 0.22 | 3.51% | 6.23 | 6.50 | 35924 | 2293.71 | 1.10% | 0.00 |
| 2025-01-06 | 6.30 | 6.27 | -0.09 | -1.42% | 5.99 | 6.42 | 36004 | 2247.95 | 1.10% | 0.00 |
| 2025-01-03 | 6.67 | 6.36 | -0.30 | -4.50% | 6.29 | 6.72 | 45224 | 2930.19 | 1.38% | 0.00 |
| 2025-01-02 | 6.80 | 6.66 | -0.15 | -2.20% | 6.59 | 6.94 | 41062 | 2769.39 | 1.25% | 0.00 |
| 2024-12-31 | 7.10 | 6.81 | -0.22 | -3.13% | 6.79 | 7.15 | 35781 | 2476.22 | 1.09% | 0.00 |
| 2024-12-30 | 7.00 | 7.03 | -0.09 | -1.26% | 6.72 | 7.11 | 39167 | 2726.28 | 1.19% | 0.00 |
| 2024-12-27 | 7.03 | 7.12 | 0.15 | 2.15% | 6.89 | 7.26 | 38221 | 2732.16 | 1.17% | 0.00 |
| 2024-12-26 | 6.87 | 6.97 | 0.07 | 1.01% | 6.87 | 7.08 | 32579 | 2282.66 | 0.99% | 0.00 |
| 2024-12-25 | 7.15 | 6.90 | -0.25 | -3.50% | 6.80 | 7.16 | 43689 | 3014.58 | 1.33% | 0.00 |
| 2024-12-24 | 7.14 | 7.15 | 0.02 | 0.28% | 7.03 | 7.35 | 39066 | 2793.82 | 1.19% | 0.00 |
| 2024-12-23 | 7.68 | 7.13 | -0.53 | -6.92% | 7.10 | 7.68 | 64324 | 4713.37 | 1.96% | 0.00 |
| 2024-12-20 | 7.49 | 7.66 | 0.15 | 2.00% | 7.45 | 7.77 | 44046 | 3371.47 | 1.34% | 0.00 |
| 2024-12-19 | 7.33 | 7.51 | 0.11 | 1.49% | 7.27 | 7.60 | 43146 | 3223.16 | 1.32% | 0.00 |
| 2024-12-18 | 7.51 | 7.40 | -0.03 | -0.40% | 7.22 | 7.54 | 39714 | 2946.68 | 1.21% | 0.00 |
| 2024-12-17 | 7.81 | 7.43 | -0.47 | -5.95% | 7.40 | 7.92 | 58703 | 4441.13 | 1.79% | 0.00 |
| 2024-12-16 | 7.89 | 7.90 | 0.00 | 0.00% | 7.84 | 8.02 | 42661 | 3375.61 | 1.30% | 0.00 |
| 2024-12-13 | 8.09 | 7.90 | -0.22 | -2.71% | 7.88 | 8.18 | 61439 | 4922.25 | 1.87% | 0.00 |
| 2024-12-12 | 8.15 | 8.12 | -0.06 | -0.73% | 8.02 | 8.21 | 61016 | 4945.25 | 1.86% | 0.00 |
| 2024-12-11 | 7.96 | 8.18 | 0.22 | 2.76% | 7.87 | 8.20 | 75079 | 6062.43 | 2.29% | 0.00 |
| 2024-12-10 | 8.12 | 7.96 | 0.02 | 0.25% | 7.94 | 8.20 | 75133 | 6063.68 | 2.29% | 0.00 |
| 2024-12-09 | 7.85 | 7.94 | 0.12 | 1.53% | 7.82 | 8.03 | 62915 | 4987.28 | 1.92% | 0.00 |
| 2024-12-06 | 7.89 | 7.82 | -0.03 | -0.38% | 7.70 | 7.93 | 59449 | 4639.49 | 1.81% | 0.00 |
| 2024-12-05 | 7.76 | 7.85 | 0.04 | 0.51% | 7.76 | 7.91 | 44047 | 3451.08 | 1.34% | 0.00 |
| 2024-12-04 | 7.94 | 7.81 | -0.14 | -1.76% | 7.75 | 8.03 | 72468 | 5727.86 | 2.21% | 0.00 |
| 2024-12-03 | 8.02 | 7.95 | -0.07 | -0.87% | 7.89 | 8.17 | 95167 | 7608.59 | 2.90% | 0.00 |
中亚股份(300512)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。
