| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 14.03 | 14.43 | 0.54 | 3.89% | 13.98 | 14.53 | 74042 | 10625.60 | 4.12% | 0.00 |
| 2025-10-30 | 14.07 | 13.89 | -0.18 | -1.28% | 13.89 | 14.23 | 38594 | 5417.45 | 2.15% | 0.00 |
| 2025-10-29 | 14.20 | 14.07 | -0.17 | -1.19% | 13.94 | 14.30 | 36606 | 5140.33 | 2.04% | 0.00 |
| 2025-10-28 | 14.15 | 14.24 | 0.03 | 0.21% | 14.05 | 14.38 | 36184 | 5165.85 | 2.01% | 0.00 |
| 2025-10-27 | 14.30 | 14.21 | 0.01 | 0.07% | 14.01 | 14.30 | 46523 | 6584.65 | 2.59% | 0.00 |
| 2025-10-24 | 14.14 | 14.20 | 0.00 | 0.00% | 14.10 | 14.29 | 43445 | 6165.66 | 2.42% | 0.00 |
| 2025-10-23 | 14.06 | 14.20 | 0.19 | 1.36% | 13.92 | 14.27 | 42334 | 5966.15 | 2.35% | 0.00 |
| 2025-10-22 | 13.91 | 14.01 | 0.10 | 0.72% | 13.86 | 14.29 | 47401 | 6680.95 | 2.64% | 0.00 |
| 2025-10-21 | 13.69 | 13.91 | 0.27 | 1.98% | 13.59 | 13.93 | 39113 | 5393.92 | 2.17% | 1.00 |
| 2025-10-20 | 13.56 | 13.64 | 0.27 | 2.02% | 13.45 | 13.69 | 37402 | 5089.14 | 2.08% | 0.00 |
| 2025-10-17 | 13.48 | 13.37 | -0.11 | -0.82% | 13.35 | 13.68 | 41068 | 5550.33 | 2.28% | 0.00 |
| 2025-10-16 | 13.74 | 13.48 | -0.30 | -2.18% | 13.47 | 13.79 | 34493 | 4683.40 | 1.92% | 0.00 |
| 2025-10-15 | 13.85 | 13.78 | 0.22 | 1.62% | 13.56 | 13.92 | 42388 | 5824.57 | 2.36% | 0.00 |
| 2025-10-14 | 13.74 | 13.56 | -0.10 | -0.73% | 13.51 | 13.95 | 42228 | 5798.62 | 2.35% | 0.00 |
| 2025-10-13 | 13.21 | 13.66 | -0.24 | -1.73% | 13.00 | 13.73 | 58019 | 7826.25 | 3.23% | 0.00 |
| 2025-10-10 | 13.98 | 13.90 | -0.17 | -1.21% | 13.90 | 14.12 | 45491 | 6356.87 | 2.53% | 0.00 |
| 2025-10-09 | 14.36 | 14.07 | -0.09 | -0.64% | 14.00 | 14.36 | 43182 | 6099.21 | 2.40% | 0.00 |
| 2025-09-30 | 14.16 | 14.16 | 0.07 | 0.50% | 14.08 | 14.38 | 37013 | 5249.82 | 2.06% | 0.00 |
| 2025-09-29 | 14.06 | 14.09 | 0.05 | 0.36% | 13.80 | 14.19 | 44906 | 6295.22 | 2.50% | 0.00 |
| 2025-09-26 | 14.28 | 14.04 | -0.22 | -1.54% | 13.88 | 14.28 | 52908 | 7425.62 | 2.94% | 0.00 |
| 2025-09-25 | 14.03 | 14.26 | 0.18 | 1.28% | 14.02 | 14.64 | 71909 | 10350.56 | 4.00% | 0.00 |
| 2025-09-24 | 13.78 | 14.08 | 0.25 | 1.81% | 13.62 | 14.10 | 46655 | 6528.10 | 2.59% | 0.00 |
| 2025-09-23 | 14.09 | 13.83 | -0.26 | -1.85% | 13.40 | 14.12 | 72952 | 9976.41 | 4.06% | 0.00 |
| 2025-09-22 | 14.34 | 14.09 | -0.27 | -1.88% | 14.02 | 14.38 | 48616 | 6860.27 | 2.70% | 0.00 |
| 2025-09-19 | 14.24 | 14.36 | 0.07 | 0.49% | 14.12 | 14.44 | 45346 | 6487.22 | 2.52% | 0.00 |
| 2025-09-18 | 14.69 | 14.29 | -0.42 | -2.86% | 14.20 | 14.79 | 74040 | 10752.79 | 4.12% | 0.00 |
| 2025-09-17 | 14.87 | 14.71 | -0.14 | -0.94% | 14.63 | 14.91 | 51288 | 7570.12 | 2.85% | 0.00 |
| 2025-09-16 | 14.87 | 14.85 | 0.30 | 2.06% | 14.71 | 14.98 | 69648 | 10351.52 | 3.87% | 0.00 |
| 2025-09-15 | 14.64 | 14.55 | -0.12 | -0.82% | 14.41 | 14.64 | 41366 | 6003.36 | 2.30% | 0.00 |
| 2025-09-12 | 14.69 | 14.67 | -0.02 | -0.14% | 14.62 | 14.89 | 49089 | 7235.89 | 2.73% | 0.00 |
| 2025-09-11 | 14.48 | 14.69 | 0.19 | 1.31% | 14.20 | 14.69 | 62322 | 9036.78 | 3.46% | 0.00 |
| 2025-09-10 | 14.34 | 14.50 | 0.16 | 1.12% | 14.33 | 14.60 | 44682 | 6473.55 | 2.48% | 0.00 |
| 2025-09-09 | 14.56 | 14.34 | -0.21 | -1.44% | 14.23 | 14.64 | 48233 | 6938.19 | 2.68% | 0.00 |
| 2025-09-08 | 14.49 | 14.55 | 0.08 | 0.55% | 14.42 | 14.66 | 46528 | 6763.02 | 2.59% | 0.00 |
| 2025-09-05 | 14.26 | 14.47 | 0.21 | 1.47% | 14.03 | 14.51 | 61852 | 8862.30 | 3.44% | 0.00 |
| 2025-09-04 | 14.18 | 14.26 | 0.10 | 0.71% | 14.01 | 14.64 | 71626 | 10253.87 | 3.98% | 0.00 |
| 2025-09-03 | 14.55 | 14.16 | -0.39 | -2.68% | 14.07 | 14.75 | 62494 | 8995.72 | 3.47% | 0.00 |
| 2025-09-02 | 14.92 | 14.55 | -0.36 | -2.41% | 14.26 | 14.94 | 91120 | 13215.00 | 5.07% | 0.00 |
| 2025-09-01 | 14.95 | 14.91 | 0.06 | 0.40% | 14.88 | 15.20 | 79845 | 11957.18 | 4.44% | 0.00 |
| 2025-08-29 | 15.26 | 14.85 | -0.40 | -2.62% | 14.81 | 15.30 | 92896 | 13916.14 | 5.16% | 0.00 |
| 2025-08-28 | 15.60 | 15.25 | -0.35 | -2.24% | 14.62 | 15.78 | 161407 | 24477.99 | 8.97% | 0.00 |
| 2025-08-27 | 16.51 | 15.60 | -0.85 | -5.17% | 15.59 | 16.65 | 170694 | 27580.97 | 9.49% | 0.00 |
| 2025-08-26 | 16.16 | 16.45 | 0.43 | 2.68% | 16.03 | 16.65 | 147424 | 24245.17 | 8.20% | 10.00 |
| 2025-08-25 | 16.10 | 16.02 | 0.00 | 0.00% | 15.88 | 16.15 | 87205 | 13964.31 | 4.85% | 0.00 |
| 2025-08-22 | 15.91 | 16.02 | 0.09 | 0.56% | 15.80 | 16.08 | 75732 | 12080.92 | 4.21% | 0.00 |
| 2025-08-21 | 15.85 | 15.93 | 0.09 | 0.57% | 15.79 | 16.15 | 74145 | 11823.49 | 4.12% | 0.00 |
| 2025-08-20 | 15.90 | 15.84 | -0.09 | -0.56% | 15.62 | 15.92 | 62226 | 9823.39 | 3.46% | 0.00 |
| 2025-08-19 | 15.99 | 15.93 | 0.01 | 0.06% | 15.71 | 16.05 | 69019 | 10981.47 | 3.84% | 0.00 |
| 2025-08-18 | 15.56 | 15.92 | 0.39 | 2.51% | 15.56 | 16.04 | 92993 | 14815.67 | 5.17% | 0.00 |
| 2025-08-15 | 15.27 | 15.53 | 0.22 | 1.44% | 15.27 | 15.59 | 57423 | 8861.02 | 3.19% | 0.00 |
| 2025-08-14 | 15.81 | 15.31 | -0.50 | -3.16% | 15.31 | 16.03 | 87392 | 13630.64 | 4.86% | 0.00 |
| 2025-08-13 | 15.87 | 15.81 | -0.04 | -0.25% | 15.75 | 15.98 | 61547 | 9755.59 | 3.42% | 0.00 |
| 2025-08-12 | 16.12 | 15.85 | -0.22 | -1.37% | 15.78 | 16.14 | 76099 | 12087.34 | 4.23% | 1.00 |
| 2025-08-11 | 15.88 | 16.07 | 0.20 | 1.26% | 15.82 | 16.09 | 68610 | 10956.29 | 3.81% | 0.00 |
| 2025-08-08 | 16.41 | 15.87 | -0.45 | -2.76% | 15.74 | 16.46 | 111733 | 17798.54 | 6.21% | 0.00 |
| 2025-08-07 | 16.30 | 16.32 | 0.02 | 0.12% | 16.10 | 16.55 | 99207 | 16147.40 | 5.52% | 0.00 |
| 2025-08-06 | 16.32 | 16.30 | -0.07 | -0.43% | 16.13 | 16.47 | 94510 | 15366.79 | 5.25% | 0.00 |
| 2025-08-05 | 16.45 | 16.37 | -0.08 | -0.49% | 16.18 | 16.58 | 122110 | 19931.76 | 6.79% | 6.00 |
| 2025-08-04 | 16.55 | 16.45 | -0.35 | -2.08% | 16.10 | 16.60 | 204774 | 33426.36 | 11.38% | 6.00 |
| 2025-08-01 | 16.15 | 16.80 | 1.04 | 6.60% | 15.96 | 17.44 | 331830 | 55554.14 | 18.45% | 15.00 |
| 2025-07-31 | 16.08 | 15.76 | 0.36 | 2.34% | 15.68 | 16.40 | 194273 | 30962.72 | 10.80% | 1.00 |
| 2025-07-30 | 15.54 | 15.40 | -0.08 | -0.52% | 15.20 | 15.67 | 74411 | 11478.34 | 4.14% | 27.00 |
| 2025-07-29 | 15.61 | 15.48 | -0.10 | -0.64% | 15.33 | 15.61 | 53691 | 8285.40 | 2.98% | 0.00 |
| 2025-07-28 | 15.74 | 15.58 | -0.16 | -1.02% | 15.48 | 15.76 | 67548 | 10522.32 | 3.76% | 0.00 |
| 2025-07-25 | 15.35 | 15.74 | 0.45 | 2.94% | 15.27 | 15.88 | 131119 | 20528.76 | 7.29% | 7.00 |
| 2025-07-24 | 14.99 | 15.29 | 0.30 | 2.00% | 14.99 | 15.47 | 71218 | 10857.18 | 3.96% | 0.00 |
| 2025-07-23 | 15.10 | 14.99 | -0.18 | -1.19% | 14.96 | 15.22 | 47820 | 7204.32 | 2.66% | 0.00 |
| 2025-07-22 | 15.48 | 15.17 | -0.35 | -2.26% | 15.06 | 15.53 | 73156 | 11108.98 | 4.07% | 0.00 |
| 2025-07-21 | 15.27 | 15.52 | 0.24 | 1.57% | 15.20 | 15.54 | 61719 | 9511.48 | 3.43% | 0.00 |
| 2025-07-18 | 15.40 | 15.28 | -0.11 | -0.71% | 15.22 | 15.58 | 44566 | 6835.41 | 2.48% | 0.00 |
| 2025-07-17 | 15.25 | 15.39 | 0.18 | 1.18% | 15.10 | 15.41 | 44165 | 6749.29 | 2.46% | 0.00 |
| 2025-07-16 | 15.17 | 15.21 | 0.08 | 0.53% | 15.12 | 15.50 | 53164 | 8146.60 | 2.96% | 0.00 |
| 2025-07-15 | 15.17 | 15.13 | -0.09 | -0.59% | 14.86 | 15.25 | 56678 | 8525.71 | 3.15% | 0.00 |
| 2025-07-14 | 15.44 | 15.22 | -0.21 | -1.36% | 15.13 | 15.45 | 43250 | 6579.40 | 2.40% | 0.00 |
| 2025-07-11 | 15.40 | 15.43 | 0.08 | 0.52% | 15.13 | 15.47 | 57608 | 8831.32 | 3.20% | 0.00 |
| 2025-07-10 | 15.29 | 15.35 | -0.05 | -0.32% | 15.25 | 15.51 | 50629 | 7775.80 | 2.81% | 0.00 |
| 2025-07-09 | 15.46 | 15.40 | 0.00 | 0.00% | 15.33 | 15.55 | 63908 | 9863.03 | 3.55% | 0.00 |
| 2025-07-08 | 15.05 | 15.40 | 0.36 | 2.39% | 15.00 | 15.44 | 70279 | 10732.19 | 3.91% | 0.00 |
| 2025-07-07 | 14.73 | 15.04 | 0.25 | 1.69% | 14.73 | 15.11 | 46159 | 6918.09 | 2.57% | 0.00 |
| 2025-07-04 | 15.15 | 14.79 | -0.21 | -1.40% | 14.75 | 15.15 | 49095 | 7297.03 | 2.73% | 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。
