| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.92 | 12.08 | 0.33 | 2.81% | 11.72 | 12.49 | 86509 | 10456.35 | 4.81% | 0.00 |
| 2025-04-07 | 13.61 | 11.75 | -2.78 | -19.13% | 11.62 | 13.76 | 130823 | 16112.58 | 7.27% | 0.00 |
| 2025-04-03 | 14.36 | 14.53 | 0.01 | 0.07% | 14.30 | 14.64 | 35092 | 5089.94 | 1.95% | 0.00 |
| 2025-04-02 | 14.43 | 14.52 | 0.09 | 0.62% | 14.38 | 14.74 | 32200 | 4687.60 | 1.79% | 0.00 |
| 2025-04-01 | 14.69 | 14.43 | -0.01 | -0.07% | 14.40 | 14.70 | 37332 | 5426.96 | 2.08% | 12.00 |
| 2025-03-31 | 14.62 | 14.44 | -0.32 | -2.17% | 14.10 | 14.65 | 66721 | 9569.16 | 3.71% | 0.00 |
| 2025-03-28 | 14.88 | 14.76 | -0.08 | -0.54% | 14.60 | 14.96 | 40915 | 6054.95 | 2.27% | 0.00 |
| 2025-03-27 | 14.78 | 14.84 | -0.04 | -0.27% | 14.53 | 15.00 | 37288 | 5522.77 | 2.07% | 0.00 |
| 2025-03-26 | 14.72 | 14.88 | 0.15 | 1.02% | 14.60 | 15.03 | 41119 | 6123.31 | 2.29% | 0.00 |
| 2025-03-25 | 14.99 | 14.73 | -0.27 | -1.80% | 14.50 | 14.99 | 48533 | 7133.97 | 2.70% | 0.00 |
| 2025-03-24 | 15.50 | 15.00 | -0.40 | -2.60% | 14.60 | 15.50 | 66905 | 10021.13 | 3.72% | 0.00 |
| 2025-03-21 | 15.68 | 15.40 | -0.35 | -2.22% | 15.35 | 15.74 | 50171 | 7785.36 | 2.79% | 3.00 |
| 2025-03-20 | 15.78 | 15.75 | -0.07 | -0.44% | 15.68 | 15.96 | 47886 | 7577.79 | 2.66% | 0.00 |
| 2025-03-19 | 16.20 | 15.82 | -0.39 | -2.41% | 15.73 | 16.20 | 79771 | 12654.93 | 4.43% | 0.00 |
| 2025-03-18 | 16.44 | 16.21 | -0.13 | -0.80% | 16.15 | 16.55 | 59623 | 9732.12 | 3.31% | 0.00 |
| 2025-03-17 | 16.51 | 16.34 | -0.14 | -0.85% | 16.24 | 16.60 | 52300 | 8557.09 | 2.91% | 8.00 |
| 2025-03-14 | 16.19 | 16.48 | 0.33 | 2.04% | 15.89 | 16.54 | 69008 | 11236.58 | 3.84% | 15.00 |
| 2025-03-13 | 16.63 | 16.15 | -0.51 | -3.06% | 15.88 | 16.68 | 80650 | 13039.20 | 4.48% | 0.00 |
| 2025-03-12 | 16.82 | 16.66 | 0.00 | 0.00% | 16.66 | 16.98 | 71781 | 12080.26 | 3.99% | 0.00 |
| 2025-03-11 | 16.43 | 16.66 | -0.03 | -0.18% | 16.32 | 16.85 | 62973 | 10429.94 | 3.50% | 3.00 |
| 2025-03-10 | 16.98 | 16.69 | -0.29 | -1.71% | 16.54 | 17.10 | 85064 | 14222.55 | 4.73% | 0.00 |
| 2025-03-07 | 17.10 | 16.98 | -0.15 | -0.88% | 16.82 | 17.78 | 160578 | 27801.08 | 8.93% | 0.00 |
| 2025-03-06 | 16.41 | 17.13 | 1.02 | 6.33% | 16.25 | 17.30 | 150152 | 25416.37 | 8.35% | 18.00 |
| 2025-03-05 | 16.12 | 16.11 | 0.01 | 0.06% | 15.80 | 16.18 | 59291 | 9477.03 | 3.30% | 0.00 |
| 2025-03-04 | 15.79 | 16.10 | 0.22 | 1.39% | 15.60 | 16.12 | 56716 | 9058.93 | 3.15% | 1.00 |
| 2025-03-03 | 15.92 | 15.88 | 0.13 | 0.83% | 15.60 | 16.19 | 70130 | 11172.98 | 3.90% | 0.00 |
| 2025-02-28 | 16.72 | 15.75 | -1.10 | -6.53% | 15.68 | 16.77 | 107920 | 17485.66 | 6.00% | 0.00 |
| 2025-02-27 | 17.31 | 16.85 | -0.43 | -2.49% | 16.55 | 17.45 | 101429 | 17173.14 | 5.64% | 0.00 |
| 2025-02-26 | 17.25 | 17.28 | 0.20 | 1.17% | 17.04 | 17.48 | 93519 | 16125.02 | 5.20% | 0.00 |
| 2025-02-25 | 16.99 | 17.08 | -0.28 | -1.61% | 16.87 | 17.39 | 82895 | 14176.70 | 4.61% | 0.00 |
| 2025-02-24 | 17.55 | 17.36 | -0.21 | -1.20% | 17.18 | 17.55 | 93369 | 16179.90 | 5.19% | 0.00 |
| 2025-02-21 | 17.39 | 17.57 | 0.42 | 2.45% | 17.01 | 17.57 | 128384 | 22259.78 | 7.14% | 9.00 |
| 2025-02-20 | 17.21 | 17.15 | -0.14 | -0.81% | 16.96 | 17.42 | 88624 | 15231.61 | 4.93% | 0.00 |
| 2025-02-19 | 16.67 | 17.29 | 0.53 | 3.16% | 16.65 | 17.45 | 121116 | 20709.29 | 6.73% | 2.00 |
| 2025-02-18 | 17.71 | 16.76 | -1.19 | -6.63% | 16.68 | 17.83 | 161456 | 27809.86 | 8.98% | 1.00 |
| 2025-02-17 | 18.56 | 17.95 | 0.12 | 0.67% | 17.62 | 18.73 | 206917 | 37317.58 | 11.50% | 0.00 |
| 2025-02-14 | 17.87 | 17.83 | 0.16 | 0.91% | 17.02 | 18.20 | 224122 | 39430.89 | 12.46% | 134.00 |
| 2025-02-13 | 18.28 | 17.67 | 0.30 | 1.73% | 17.51 | 18.37 | 285163 | 50903.14 | 15.85% | 0.00 |
| 2025-02-12 | 17.38 | 17.37 | -0.18 | -1.03% | 17.15 | 17.60 | 128526 | 22334.76 | 7.15% | 0.00 |
| 2025-02-11 | 17.41 | 17.55 | -0.20 | -1.13% | 17.25 | 17.85 | 176536 | 30878.01 | 9.81% | 0.00 |
| 2025-02-10 | 16.95 | 17.75 | 0.81 | 4.78% | 16.92 | 18.50 | 218101 | 38176.03 | 12.12% | 0.00 |
| 2025-02-07 | 17.01 | 16.94 | -0.39 | -2.25% | 16.64 | 17.34 | 195887 | 33399.05 | 10.89% | 3.00 |
| 2025-02-06 | 16.09 | 17.33 | 1.14 | 7.04% | 15.91 | 17.54 | 221957 | 37399.43 | 12.34% | 0.00 |
| 2025-02-05 | 16.00 | 16.19 | 0.50 | 3.19% | 15.88 | 16.29 | 113636 | 18324.78 | 6.32% | 0.00 |
| 2025-01-27 | 16.26 | 15.69 | -0.34 | -2.12% | 15.58 | 16.35 | 118842 | 18932.62 | 6.61% | 0.00 |
| 2025-01-24 | 15.02 | 16.03 | 0.89 | 5.88% | 14.85 | 16.05 | 150210 | 23356.51 | 8.35% | 2.00 |
| 2025-01-23 | 15.10 | 15.14 | 0.26 | 1.75% | 15.02 | 15.68 | 122958 | 18897.69 | 6.84% | 0.00 |
| 2025-01-22 | 15.11 | 14.88 | -0.39 | -2.55% | 14.82 | 15.20 | 76992 | 11519.53 | 4.28% | 0.00 |
| 2025-01-21 | 15.21 | 15.27 | 0.18 | 1.19% | 14.74 | 15.36 | 119927 | 18096.82 | 6.67% | 0.00 |
| 2025-01-20 | 15.49 | 15.09 | -0.12 | -0.79% | 14.96 | 15.61 | 110840 | 16786.01 | 6.16% | 0.00 |
| 2025-01-17 | 16.02 | 15.21 | -1.00 | -6.17% | 15.17 | 16.08 | 165440 | 25567.77 | 9.20% | 0.00 |
| 2025-01-16 | 16.37 | 16.21 | -0.49 | -2.93% | 15.93 | 16.99 | 263601 | 43288.47 | 14.65% | 5.00 |
| 2025-01-15 | 16.60 | 16.70 | 0.86 | 5.43% | 16.30 | 17.36 | 355497 | 59741.41 | 19.76% | 9.00 |
| 2025-01-14 | 15.04 | 15.84 | 1.91 | 13.71% | 14.63 | 15.95 | 226837 | 34790.35 | 12.61% | 22.00 |
| 2025-01-13 | 13.76 | 13.93 | -0.08 | -0.57% | 13.30 | 13.99 | 58226 | 7988.40 | 3.24% | 0.00 |
| 2025-01-10 | 14.70 | 14.01 | -0.74 | -5.02% | 14.00 | 14.97 | 80267 | 11603.05 | 4.46% | 3.00 |
| 2025-01-09 | 14.45 | 14.75 | 0.10 | 0.68% | 14.45 | 15.00 | 83865 | 12417.98 | 4.66% | 0.00 |
| 2025-01-08 | 14.60 | 14.65 | -0.01 | -0.07% | 14.03 | 14.84 | 87119 | 12605.93 | 4.84% | 0.00 |
| 2025-01-07 | 14.34 | 14.66 | 0.51 | 3.60% | 14.22 | 14.68 | 74559 | 10765.98 | 4.14% | 0.00 |
| 2025-01-06 | 14.60 | 14.15 | -0.39 | -2.68% | 13.90 | 14.75 | 76172 | 10843.47 | 4.23% | 0.00 |
| 2025-01-03 | 15.95 | 14.54 | -1.30 | -8.21% | 14.41 | 16.02 | 127659 | 19182.47 | 7.10% | 0.00 |
| 2025-01-02 | 15.79 | 15.84 | 0.05 | 0.32% | 15.41 | 16.22 | 85766 | 13661.93 | 4.77% | 0.00 |
| 2024-12-31 | 16.63 | 15.79 | -0.59 | -3.60% | 15.78 | 16.66 | 99215 | 16027.97 | 5.52% | 0.00 |
| 2024-12-30 | 16.83 | 16.38 | -0.50 | -2.96% | 16.08 | 16.89 | 105014 | 17270.93 | 5.84% | 3.00 |
| 2024-12-27 | 17.39 | 16.88 | -0.71 | -4.04% | 16.82 | 17.65 | 147083 | 25330.90 | 8.18% | 12.00 |
| 2024-12-26 | 17.54 | 17.59 | 0.17 | 0.98% | 17.42 | 18.27 | 143839 | 25519.71 | 8.00% | 5.00 |
| 2024-12-25 | 18.53 | 17.42 | -1.50 | -7.93% | 17.20 | 18.77 | 190770 | 33763.15 | 10.61% | 0.00 |
| 2024-12-24 | 18.35 | 18.92 | 0.70 | 3.84% | 18.19 | 19.18 | 187549 | 35121.60 | 10.43% | 0.00 |
| 2024-12-23 | 19.88 | 18.22 | -2.00 | -9.89% | 18.09 | 20.12 | 263711 | 49506.33 | 14.66% | 0.00 |
| 2024-12-20 | 20.35 | 20.22 | -0.23 | -1.12% | 19.98 | 20.88 | 317558 | 64789.64 | 17.65% | 0.00 |
| 2024-12-19 | 19.90 | 20.45 | 0.49 | 2.45% | 18.95 | 20.55 | 370624 | 73176.63 | 20.60% | 9.00 |
| 2024-12-18 | 18.19 | 19.96 | 1.83 | 10.09% | 17.56 | 21.76 | 465876 | 94276.55 | 25.90% | 36.00 |
| 2024-12-17 | 19.52 | 18.13 | -1.45 | -7.41% | 17.88 | 19.52 | 218735 | 40290.27 | 12.16% | 0.00 |
| 2024-12-16 | 20.17 | 19.58 | -0.51 | -2.54% | 18.86 | 20.34 | 276355 | 53848.59 | 15.36% | 3.00 |
| 2024-12-13 | 19.24 | 20.09 | 0.57 | 2.92% | 19.12 | 20.87 | 429072 | 87314.09 | 23.85% | 0.00 |
| 2024-12-12 | 20.99 | 19.52 | -0.76 | -3.75% | 19.42 | 20.99 | 315358 | 62826.48 | 17.53% | 2.00 |
| 2024-12-11 | 19.06 | 20.28 | 0.88 | 4.54% | 19.06 | 20.50 | 391235 | 77776.62 | 21.75% | 2.00 |
| 2024-12-10 | 19.30 | 19.40 | 0.34 | 1.78% | 18.80 | 20.18 | 325419 | 63777.05 | 18.09% | 3.00 |
| 2024-12-09 | 18.95 | 19.06 | 0.12 | 0.63% | 18.49 | 19.89 | 237067 | 45139.25 | 13.18% | 0.00 |
| 2024-12-06 | 18.56 | 18.94 | 0.67 | 3.67% | 18.56 | 20.38 | 347788 | 66374.71 | 19.33% | 0.00 |
宣亚国际(300612)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。
