| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
