| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 9.78 | 9.53 | -0.44 | -4.41% | 9.40 | 9.84 | 271646 | 25839.02 | 8.27% | 15.00 |
| 2025-10-14 | 9.54 | 9.98 | 0.62 | 6.62% | 9.31 | 10.30 | 438744 | 43064.36 | 13.36% | 20.00 |
| 2025-10-13 | 8.75 | 9.36 | -0.51 | -5.17% | 8.75 | 9.65 | 345498 | 32077.47 | 10.52% | 9.00 |
| 2025-10-10 | 9.99 | 9.87 | 0.38 | 4.00% | 9.55 | 11.14 | 605548 | 61545.55 | 18.44% | 136.00 |
| 2025-10-09 | 7.95 | 9.49 | 1.58 | 19.97% | 7.87 | 9.49 | 290664 | 26364.50 | 8.85% | 0.00 |
| 2025-09-30 | 8.06 | 7.91 | -0.11 | -1.37% | 7.90 | 8.06 | 30782 | 2449.04 | 0.94% | 0.00 |
| 2025-09-29 | 7.88 | 8.02 | 0.11 | 1.39% | 7.75 | 8.04 | 33596 | 2670.83 | 1.02% | 0.00 |
| 2025-09-26 | 7.93 | 7.91 | -0.03 | -0.38% | 7.82 | 8.03 | 29503 | 2344.70 | 0.90% | 0.00 |
| 2025-09-25 | 8.14 | 7.94 | -0.20 | -2.46% | 7.90 | 8.16 | 33505 | 2684.73 | 1.02% | 0.00 |
| 2025-09-24 | 7.98 | 8.14 | 0.14 | 1.75% | 7.86 | 8.16 | 36214 | 2923.40 | 1.10% | 0.00 |
| 2025-09-23 | 8.07 | 8.00 | -0.06 | -0.74% | 7.69 | 8.09 | 54232 | 4260.35 | 1.65% | 0.00 |
| 2025-09-22 | 8.07 | 8.06 | -0.06 | -0.74% | 7.98 | 8.16 | 32942 | 2654.81 | 1.00% | 0.00 |
| 2025-09-19 | 8.16 | 8.12 | 0.00 | 0.00% | 7.98 | 8.18 | 49822 | 4019.83 | 1.52% | 0.00 |
| 2025-09-18 | 8.38 | 8.12 | -0.25 | -2.99% | 8.06 | 8.38 | 54702 | 4500.17 | 1.67% | 0.00 |
| 2025-09-17 | 8.36 | 8.37 | 0.00 | 0.00% | 8.33 | 8.44 | 40387 | 3382.35 | 1.23% | 0.00 |
| 2025-09-16 | 8.27 | 8.37 | 0.10 | 1.21% | 8.21 | 8.39 | 44828 | 3727.90 | 1.37% | 0.00 |
| 2025-09-15 | 8.28 | 8.27 | -0.01 | -0.12% | 8.18 | 8.36 | 33139 | 2729.22 | 1.01% | 0.00 |
| 2025-09-12 | 8.43 | 8.28 | -0.12 | -1.43% | 8.25 | 8.44 | 34625 | 2880.59 | 1.05% | 0.00 |
| 2025-09-11 | 8.14 | 8.40 | 0.20 | 2.44% | 8.05 | 8.44 | 63832 | 5282.55 | 1.94% | 0.00 |
| 2025-09-10 | 8.18 | 8.20 | 0.02 | 0.24% | 8.14 | 8.35 | 50423 | 4151.05 | 1.54% | 0.00 |
| 2025-09-09 | 8.47 | 8.18 | -0.28 | -3.31% | 8.13 | 8.47 | 72231 | 5950.50 | 2.20% | 0.00 |
| 2025-09-08 | 8.36 | 8.46 | 0.15 | 1.81% | 8.27 | 8.46 | 47978 | 4023.89 | 1.46% | 0.00 |
| 2025-09-05 | 8.17 | 8.31 | 0.14 | 1.71% | 8.14 | 8.35 | 47558 | 3936.62 | 1.45% | 0.00 |
| 2025-09-04 | 8.22 | 8.17 | -0.05 | -0.61% | 8.03 | 8.36 | 61093 | 5032.76 | 1.86% | 0.00 |
| 2025-09-03 | 8.48 | 8.22 | -0.21 | -2.49% | 8.16 | 8.55 | 40274 | 3352.93 | 1.23% | 0.00 |
| 2025-09-02 | 8.49 | 8.43 | -0.06 | -0.71% | 8.25 | 8.56 | 54124 | 4531.39 | 1.65% | 0.00 |
| 2025-09-01 | 8.50 | 8.49 | 0.00 | 0.00% | 8.46 | 8.65 | 53474 | 4571.93 | 1.63% | 0.00 |
| 2025-08-29 | 8.62 | 8.49 | -0.08 | -0.93% | 8.43 | 8.63 | 46354 | 3949.96 | 1.41% | 0.00 |
| 2025-08-28 | 8.67 | 8.57 | 0.01 | 0.12% | 8.21 | 8.77 | 71061 | 6056.78 | 2.16% | 1.00 |
| 2025-08-27 | 9.06 | 8.56 | -0.50 | -5.52% | 8.55 | 9.13 | 66002 | 5823.23 | 2.01% | 0.00 |
| 2025-08-26 | 8.96 | 9.06 | 0.08 | 0.89% | 8.87 | 9.13 | 40506 | 3660.06 | 1.23% | 0.00 |
| 2025-08-25 | 9.04 | 8.98 | -0.04 | -0.44% | 8.92 | 9.13 | 47574 | 4296.57 | 1.45% | 0.00 |
| 2025-08-22 | 9.14 | 9.02 | -0.10 | -1.10% | 8.92 | 9.14 | 43655 | 3931.68 | 1.33% | 0.00 |
| 2025-08-21 | 9.18 | 9.12 | -0.06 | -0.65% | 9.08 | 9.22 | 43425 | 3971.32 | 1.32% | 0.00 |
| 2025-08-20 | 9.09 | 9.18 | 0.07 | 0.77% | 9.01 | 9.18 | 42015 | 3818.99 | 1.28% | 0.00 |
| 2025-08-19 | 9.10 | 9.11 | 0.03 | 0.33% | 8.92 | 9.15 | 60925 | 5517.66 | 1.85% | 0.00 |
| 2025-08-18 | 9.13 | 9.08 | -0.01 | -0.11% | 9.03 | 9.29 | 65770 | 6001.68 | 2.00% | 0.00 |
| 2025-08-15 | 9.13 | 9.09 | -0.07 | -0.76% | 9.04 | 9.28 | 59486 | 5437.54 | 1.81% | 1.00 |
| 2025-08-14 | 9.35 | 9.16 | -0.17 | -1.82% | 9.14 | 9.42 | 51010 | 4717.96 | 1.55% | 0.00 |
| 2025-08-13 | 9.26 | 9.33 | 0.03 | 0.32% | 9.26 | 9.38 | 48335 | 4506.38 | 1.47% | 0.00 |
| 2025-08-12 | 9.44 | 9.30 | -0.17 | -1.80% | 9.21 | 9.44 | 70683 | 6573.92 | 2.15% | 0.00 |
| 2025-08-11 | 9.31 | 9.47 | 0.16 | 1.72% | 9.28 | 9.47 | 49995 | 4696.39 | 1.52% | 0.00 |
| 2025-08-08 | 9.25 | 9.31 | 0.04 | 0.43% | 9.16 | 9.33 | 45822 | 4241.78 | 1.39% | 0.00 |
| 2025-08-07 | 9.27 | 9.27 | 0.00 | 0.00% | 9.20 | 9.34 | 56418 | 5225.77 | 1.72% | 0.00 |
| 2025-08-06 | 9.18 | 9.27 | 0.08 | 0.87% | 9.13 | 9.30 | 51211 | 4729.38 | 1.56% | 0.00 |
| 2025-08-05 | 8.99 | 9.19 | 0.19 | 2.11% | 8.99 | 9.19 | 57670 | 5249.83 | 1.76% | 0.00 |
| 2025-08-04 | 8.80 | 9.00 | 0.14 | 1.58% | 8.77 | 9.03 | 52953 | 4736.51 | 1.61% | 0.00 |
| 2025-08-01 | 8.67 | 8.86 | 0.21 | 2.43% | 8.59 | 8.87 | 54690 | 4816.89 | 1.66% | 0.00 |
| 2025-07-31 | 8.76 | 8.65 | -0.13 | -1.48% | 8.60 | 8.87 | 51560 | 4496.74 | 1.57% | 0.00 |
| 2025-07-30 | 8.88 | 8.78 | -0.13 | -1.46% | 8.68 | 8.89 | 39634 | 3472.05 | 1.21% | 0.00 |
| 2025-07-29 | 8.98 | 8.91 | -0.07 | -0.78% | 8.81 | 8.98 | 35246 | 3127.78 | 1.07% | 0.00 |
| 2025-07-28 | 8.92 | 8.98 | 0.06 | 0.67% | 8.85 | 8.98 | 41711 | 3728.11 | 1.27% | 0.00 |
| 2025-07-25 | 8.85 | 8.92 | 0.08 | 0.90% | 8.76 | 8.92 | 45521 | 4035.04 | 1.39% | 0.00 |
| 2025-07-24 | 8.74 | 8.84 | 0.09 | 1.03% | 8.74 | 8.90 | 59051 | 5219.85 | 1.80% | 0.00 |
| 2025-07-23 | 8.79 | 8.75 | -0.11 | -1.24% | 8.70 | 8.94 | 96120 | 8481.99 | 2.93% | 0.00 |
| 2025-07-22 | 8.75 | 8.86 | -0.13 | -1.45% | 8.70 | 8.94 | 94861 | 8365.43 | 2.89% | 0.00 |
| 2025-07-21 | 9.00 | 8.99 | -0.01 | -0.11% | 8.86 | 9.00 | 88428 | 7912.37 | 2.69% | 0.00 |
| 2025-07-18 | 9.08 | 9.00 | -0.11 | -1.21% | 8.89 | 9.10 | 86052 | 7714.70 | 2.62% | 0.00 |
| 2025-07-17 | 9.33 | 9.11 | -0.37 | -3.90% | 9.06 | 9.42 | 164034 | 15011.77 | 4.99% | 0.00 |
| 2025-07-16 | 8.67 | 9.48 | 0.77 | 8.84% | 8.65 | 9.54 | 180582 | 16473.36 | 5.50% | 101.00 |
| 2025-07-15 | 8.83 | 8.71 | -0.18 | -2.02% | 8.61 | 8.93 | 72463 | 6331.88 | 2.21% | 0.00 |
| 2025-07-14 | 8.67 | 8.89 | 0.25 | 2.89% | 8.61 | 9.01 | 114694 | 10098.70 | 3.49% | 10.00 |
| 2025-07-11 | 8.81 | 8.64 | -0.21 | -2.37% | 8.61 | 8.83 | 106294 | 9209.38 | 3.24% | 0.00 |
| 2025-07-10 | 8.95 | 8.85 | -0.22 | -2.43% | 8.77 | 9.15 | 180900 | 16081.04 | 5.51% | 22.00 |
| 2025-07-09 | 8.50 | 9.07 | 0.56 | 6.58% | 8.45 | 9.76 | 283357 | 25955.54 | 8.62% | 29.00 |
| 2025-07-08 | 8.47 | 8.51 | 0.05 | 0.59% | 8.35 | 8.55 | 32946 | 2799.18 | 1.00% | 0.00 |
| 2025-07-07 | 8.39 | 8.46 | 0.11 | 1.32% | 8.32 | 8.47 | 32118 | 2700.80 | 0.98% | 0.00 |
| 2025-07-04 | 8.45 | 8.35 | -0.10 | -1.18% | 8.32 | 8.49 | 31797 | 2665.67 | 0.97% | 0.00 |
| 2025-07-03 | 8.49 | 8.50 | 0.01 | 0.12% | 8.40 | 8.53 | 34251 | 2894.47 | 1.04% | 0.00 |
| 2025-07-02 | 8.59 | 8.49 | -0.05 | -0.59% | 8.39 | 8.59 | 36683 | 3105.81 | 1.12% | 0.00 |
| 2025-07-01 | 8.61 | 8.54 | -0.04 | -0.47% | 8.41 | 8.62 | 50900 | 4335.72 | 1.55% | 0.00 |
| 2025-06-30 | 8.43 | 8.58 | 0.16 | 1.90% | 8.39 | 8.58 | 50123 | 4266.77 | 1.53% | 0.00 |
| 2025-06-27 | 8.38 | 8.42 | 0.07 | 0.84% | 8.33 | 8.54 | 62264 | 5242.02 | 1.90% | 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。
