| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 10.09 | 10.25 | 0.19 | 1.89% | 10.05 | 10.44 | 72486 | 7466.87 | 2.24% | 0.00 |
| 2026-02-05 | 10.26 | 10.06 | -0.26 | -2.52% | 10.06 | 10.26 | 53508 | 5424.00 | 1.65% | 0.00 |
| 2026-02-04 | 10.23 | 10.32 | 0.06 | 0.58% | 10.19 | 10.42 | 61044 | 6289.43 | 1.88% | 0.00 |
| 2026-02-03 | 10.24 | 10.26 | 0.15 | 1.48% | 10.10 | 10.36 | 68164 | 6963.27 | 2.10% | 0.00 |
| 2026-02-02 | 10.22 | 10.11 | -0.15 | -1.46% | 10.09 | 10.40 | 82357 | 8441.08 | 2.54% | 0.00 |
| 2026-01-30 | 9.95 | 10.26 | 0.25 | 2.50% | 9.90 | 10.48 | 133226 | 13711.75 | 4.11% | 20.00 |
| 2026-01-29 | 10.20 | 10.01 | -0.30 | -2.91% | 9.98 | 10.29 | 87150 | 8805.60 | 2.69% | 0.00 |
| 2026-01-28 | 10.08 | 10.31 | 0.07 | 0.68% | 10.07 | 10.39 | 119892 | 12250.46 | 3.70% | 0.00 |
| 2026-01-27 | 9.81 | 10.24 | 0.42 | 4.28% | 9.80 | 10.26 | 157368 | 15870.05 | 4.86% | 0.00 |
| 2026-01-26 | 10.04 | 9.82 | -0.18 | -1.80% | 9.71 | 10.11 | 71902 | 7081.15 | 2.22% | 20.00 |
| 2026-01-23 | 9.96 | 10.00 | 0.03 | 0.30% | 9.90 | 10.13 | 85060 | 8471.52 | 2.63% | 20.00 |
| 2026-01-22 | 9.65 | 9.97 | 0.33 | 3.42% | 9.63 | 10.00 | 116993 | 11564.87 | 3.61% | 0.00 |
| 2026-01-21 | 9.60 | 9.64 | 0.03 | 0.31% | 9.52 | 9.66 | 41380 | 3984.08 | 1.28% | 0.00 |
| 2026-01-20 | 9.65 | 9.61 | 0.01 | 0.10% | 9.53 | 9.67 | 43654 | 4188.12 | 1.35% | 0.00 |
| 2026-01-19 | 9.48 | 9.60 | 0.12 | 1.27% | 9.48 | 9.67 | 62113 | 5965.12 | 1.92% | 0.00 |
| 2026-01-16 | 9.53 | 9.48 | 0.00 | 0.00% | 9.41 | 9.55 | 46770 | 4437.33 | 1.44% | 0.00 |
| 2026-01-15 | 9.43 | 9.48 | -0.05 | -0.52% | 9.36 | 9.52 | 61630 | 5817.28 | 1.90% | 0.00 |
| 2026-01-14 | 9.59 | 9.53 | 0.00 | 0.00% | 9.39 | 9.66 | 89886 | 8584.59 | 2.78% | 0.00 |
| 2026-01-13 | 9.77 | 9.53 | -0.21 | -2.16% | 9.53 | 9.78 | 84735 | 8156.90 | 2.62% | 0.00 |
| 2026-01-12 | 9.62 | 9.74 | 0.14 | 1.46% | 9.61 | 9.75 | 90645 | 8772.51 | 2.80% | 0.00 |
| 2026-01-09 | 9.62 | 9.60 | -0.01 | -0.10% | 9.51 | 9.67 | 80402 | 7702.71 | 2.48% | 0.00 |
| 2026-01-08 | 9.53 | 9.61 | 0.07 | 0.73% | 9.46 | 9.63 | 73552 | 7031.32 | 2.27% | 0.00 |
| 2026-01-07 | 9.52 | 9.54 | -0.02 | -0.21% | 9.48 | 9.67 | 80449 | 7689.75 | 2.48% | 0.00 |
| 2026-01-06 | 9.50 | 9.56 | 0.02 | 0.21% | 9.45 | 9.57 | 84318 | 8020.09 | 2.60% | 0.00 |
| 2026-01-05 | 9.51 | 9.54 | 0.02 | 0.21% | 9.49 | 9.59 | 67683 | 6451.21 | 2.09% | 0.00 |
| 2025-12-31 | 9.57 | 9.52 | -0.01 | -0.10% | 9.34 | 9.58 | 82762 | 7827.50 | 2.56% | 0.00 |
| 2025-12-30 | 9.70 | 9.53 | -0.31 | -3.15% | 9.45 | 9.79 | 153596 | 14706.16 | 4.74% | 0.00 |
| 2025-12-29 | 10.32 | 9.84 | -0.71 | -6.73% | 9.75 | 10.42 | 205466 | 20414.21 | 6.34% | 0.00 |
| 2025-12-26 | 10.68 | 10.55 | -0.24 | -2.22% | 10.52 | 11.10 | 173264 | 18614.06 | 5.35% | 0.00 |
| 2025-12-25 | 11.00 | 10.79 | -0.36 | -3.23% | 10.71 | 11.18 | 180386 | 19545.54 | 5.57% | 161.00 |
| 2025-12-24 | 10.48 | 11.15 | 0.61 | 5.79% | 10.32 | 11.28 | 237112 | 25887.90 | 7.32% | 55.00 |
| 2025-12-23 | 11.01 | 10.54 | -0.64 | -5.72% | 10.49 | 11.12 | 219106 | 23576.21 | 6.76% | 0.00 |
| 2025-12-22 | 10.69 | 11.18 | 0.44 | 4.10% | 10.46 | 11.20 | 267047 | 28911.28 | 8.24% | 22.00 |
| 2025-12-19 | 10.21 | 10.74 | 0.45 | 4.37% | 10.15 | 10.96 | 241875 | 25540.95 | 7.47% | 20.00 |
| 2025-12-18 | 10.26 | 10.29 | -0.15 | -1.44% | 10.23 | 10.63 | 219139 | 22792.30 | 6.77% | 5.00 |
| 2025-12-17 | 10.02 | 10.44 | 0.38 | 3.78% | 9.79 | 10.65 | 269855 | 27776.04 | 8.33% | 6.00 |
| 2025-12-16 | 10.18 | 10.06 | -0.13 | -1.28% | 9.88 | 10.40 | 183110 | 18604.44 | 5.65% | 0.00 |
| 2025-12-15 | 9.50 | 10.19 | 0.65 | 6.81% | 9.20 | 10.62 | 261028 | 25843.89 | 8.06% | 2.00 |
| 2025-12-12 | 10.01 | 9.54 | -0.71 | -6.93% | 9.49 | 10.10 | 204969 | 19907.49 | 6.33% | 5.00 |
| 2025-12-11 | 9.82 | 10.25 | 0.47 | 4.81% | 9.52 | 10.32 | 257800 | 25924.40 | 7.96% | 8.00 |
| 2025-12-10 | 9.87 | 9.78 | -0.02 | -0.20% | 9.73 | 10.09 | 76692 | 7552.73 | 2.37% | 0.00 |
| 2025-12-09 | 9.83 | 9.80 | -0.05 | -0.51% | 9.76 | 10.25 | 109845 | 10986.04 | 3.39% | 0.00 |
| 2025-12-08 | 9.93 | 9.85 | -0.02 | -0.20% | 9.80 | 9.96 | 94963 | 9366.41 | 2.93% | 8.00 |
| 2025-12-05 | 9.42 | 9.87 | 0.43 | 4.56% | 9.36 | 9.96 | 111852 | 10906.71 | 3.45% | 0.00 |
| 2025-12-04 | 9.55 | 9.44 | -0.13 | -1.36% | 9.40 | 9.63 | 50482 | 4787.75 | 1.56% | 0.00 |
| 2025-12-03 | 9.77 | 9.57 | -0.18 | -1.85% | 9.50 | 9.77 | 73625 | 7062.05 | 2.27% | 0.00 |
| 2025-12-02 | 9.60 | 9.75 | 0.12 | 1.25% | 9.40 | 10.04 | 133320 | 12922.25 | 4.12% | 1.00 |
| 2025-12-01 | 9.73 | 9.63 | -0.08 | -0.82% | 9.57 | 9.73 | 45254 | 4363.22 | 1.40% | 0.00 |
| 2025-11-28 | 9.50 | 9.71 | 0.21 | 2.21% | 9.43 | 9.71 | 57414 | 5536.97 | 1.77% | 0.00 |
| 2025-11-27 | 9.40 | 9.50 | 0.07 | 0.74% | 9.29 | 9.54 | 66380 | 6271.78 | 2.05% | 0.00 |
| 2025-11-26 | 9.56 | 9.43 | -0.13 | -1.36% | 9.41 | 9.64 | 47901 | 4551.75 | 1.48% | 0.00 |
| 2025-11-25 | 9.41 | 9.56 | 0.16 | 1.70% | 9.33 | 9.70 | 62837 | 6029.26 | 1.94% | 13.00 |
| 2025-11-24 | 9.28 | 9.40 | 0.16 | 1.73% | 9.25 | 9.46 | 51175 | 4788.60 | 1.58% | 0.00 |
| 2025-11-21 | 9.40 | 9.24 | -0.24 | -2.53% | 9.22 | 9.69 | 87342 | 8201.95 | 2.70% | 0.00 |
| 2025-11-20 | 9.69 | 9.48 | -0.17 | -1.76% | 9.43 | 9.73 | 59542 | 5682.48 | 1.84% | 0.00 |
| 2025-11-19 | 9.79 | 9.65 | -0.12 | -1.23% | 9.47 | 9.79 | 79782 | 7673.37 | 2.46% | 0.00 |
| 2025-11-18 | 9.79 | 9.77 | -0.03 | -0.31% | 9.68 | 9.83 | 80711 | 7860.08 | 2.49% | 0.00 |
| 2025-11-17 | 9.94 | 9.80 | -0.33 | -3.26% | 9.77 | 10.05 | 113720 | 11206.85 | 3.51% | 0.00 |
| 2025-11-14 | 9.89 | 10.13 | 0.18 | 1.81% | 9.62 | 10.30 | 186444 | 18693.08 | 5.76% | 7.00 |
| 2025-11-13 | 9.95 | 9.95 | -0.05 | -0.50% | 9.85 | 10.05 | 116892 | 11610.52 | 3.61% | 10.00 |
| 2025-11-12 | 10.25 | 10.00 | -0.39 | -3.75% | 9.83 | 10.27 | 181528 | 18071.04 | 5.60% | 13.00 |
| 2025-11-11 | 9.66 | 10.39 | 0.73 | 7.56% | 9.64 | 10.41 | 270651 | 27364.50 | 8.36% | 10.00 |
| 2025-11-10 | 9.61 | 9.66 | 0.03 | 0.31% | 9.61 | 9.74 | 65220 | 6302.63 | 2.01% | 0.00 |
| 2025-11-07 | 9.77 | 9.63 | -0.10 | -1.03% | 9.55 | 9.79 | 85134 | 8239.43 | 2.63% | 0.00 |
| 2025-11-06 | 9.77 | 9.73 | -0.02 | -0.21% | 9.61 | 9.80 | 75604 | 7318.08 | 2.33% | 0.00 |
| 2025-11-05 | 9.59 | 9.75 | 0.03 | 0.31% | 9.50 | 9.80 | 92072 | 8946.05 | 2.84% | 0.00 |
| 2025-11-04 | 9.75 | 9.72 | -0.08 | -0.82% | 9.65 | 9.90 | 108972 | 10622.04 | 3.36% | 0.00 |
| 2025-11-03 | 9.80 | 9.80 | 0.01 | 0.10% | 9.58 | 9.80 | 116813 | 11342.13 | 3.61% | 3.00 |
| 2025-10-31 | 9.78 | 9.79 | 0.18 | 1.87% | 9.63 | 9.89 | 118967 | 11600.13 | 3.67% | 0.00 |
| 2025-10-30 | 9.79 | 9.61 | -0.11 | -1.13% | 9.58 | 9.88 | 128266 | 12434.45 | 3.96% | 0.00 |
| 2025-10-29 | 10.11 | 9.72 | -0.39 | -3.86% | 9.62 | 10.11 | 196007 | 19146.18 | 5.97% | 1.00 |
| 2025-10-28 | 10.27 | 10.11 | -0.29 | -2.79% | 10.00 | 10.60 | 200512 | 20510.78 | 6.11% | 0.00 |
| 2025-10-27 | 10.49 | 10.40 | -0.13 | -1.23% | 10.15 | 10.67 | 251266 | 25901.69 | 7.65% | 0.00 |
| 2025-10-24 | 10.50 | 10.53 | -0.18 | -1.68% | 10.24 | 11.24 | 295304 | 31891.76 | 8.99% | 29.00 |
| 2025-10-23 | 11.08 | 10.71 | -0.54 | -4.80% | 10.44 | 11.09 | 295696 | 31377.69 | 9.01% | 33.00 |
| 2025-10-22 | 10.09 | 11.25 | 1.05 | 10.29% | 9.98 | 11.95 | 461779 | 49512.17 | 14.06% | 11.00 |
| 2025-10-21 | 10.69 | 10.20 | -0.43 | -4.05% | 10.15 | 10.75 | 291880 | 29980.86 | 8.89% | 0.00 |
| 2025-10-20 | 10.01 | 10.63 | 0.62 | 6.19% | 9.88 | 11.08 | 457757 | 47717.21 | 13.94% | 9.00 |
| 2025-10-17 | 9.42 | 10.01 | 0.78 | 8.45% | 9.09 | 10.28 | 403964 | 39837.64 | 12.30% | 40.00 |
| 2025-10-16 | 9.44 | 9.23 | -0.30 | -3.15% | 9.20 | 9.45 | 185170 | 17208.73 | 5.64% | 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。
