| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.89 | 19.99 | 0.51 | 2.62% | 19.45 | 20.49 | 230141 | 45826.53 | 12.79% | 0.00 |
| 2026-02-02 | 18.89 | 19.48 | 0.23 | 1.19% | 18.77 | 20.12 | 239815 | 47314.01 | 13.33% | 0.00 |
| 2026-01-30 | 19.35 | 19.25 | -0.45 | -2.28% | 19.02 | 19.72 | 221945 | 42858.66 | 12.34% | 2.00 |
| 2026-01-29 | 18.45 | 19.70 | 0.99 | 5.29% | 18.30 | 20.83 | 424199 | 84397.10 | 23.58% | 15.00 |
| 2026-01-28 | 18.79 | 18.71 | -0.27 | -1.42% | 18.55 | 19.66 | 213130 | 40669.34 | 11.85% | 0.00 |
| 2026-01-27 | 19.30 | 18.98 | -0.06 | -0.32% | 18.47 | 19.60 | 210026 | 39880.27 | 11.68% | 0.00 |
| 2026-01-26 | 19.83 | 19.04 | -0.49 | -2.51% | 18.57 | 19.99 | 212493 | 40405.03 | 11.81% | 0.00 |
| 2026-01-23 | 19.06 | 19.53 | 0.49 | 2.57% | 18.90 | 19.88 | 242414 | 47177.72 | 13.48% | 0.00 |
| 2026-01-22 | 18.88 | 19.04 | 0.15 | 0.79% | 18.63 | 19.33 | 167013 | 31711.13 | 9.28% | 0.00 |
| 2026-01-21 | 18.88 | 18.89 | -0.34 | -1.77% | 18.80 | 19.48 | 173480 | 33073.43 | 9.64% | 0.00 |
| 2026-01-20 | 19.52 | 19.23 | -0.06 | -0.31% | 18.98 | 19.87 | 243644 | 47228.59 | 13.54% | 15.00 |
| 2026-01-19 | 19.37 | 19.29 | -0.33 | -1.68% | 19.10 | 19.74 | 185091 | 35904.82 | 10.29% | 3.00 |
| 2026-01-16 | 20.60 | 19.62 | -1.48 | -7.01% | 19.33 | 21.03 | 308050 | 61273.50 | 17.13% | 23.00 |
| 2026-01-15 | 21.30 | 21.10 | -1.27 | -5.68% | 20.75 | 22.07 | 443333 | 94108.16 | 24.65% | 5.00 |
| 2026-01-14 | 21.98 | 22.37 | 0.10 | 0.45% | 21.98 | 24.04 | 594966 | 137331.05 | 33.08% | 8.00 |
| 2026-01-13 | 23.51 | 22.27 | -0.79 | -3.43% | 21.50 | 25.36 | 665148 | 154501.50 | 36.98% | 14.00 |
| 2026-01-12 | 21.36 | 23.06 | 2.72 | 13.37% | 20.34 | 24.38 | 629258 | 138983.27 | 34.98% | 94.00 |
| 2026-01-09 | 18.41 | 20.34 | 1.66 | 8.89% | 18.41 | 20.61 | 572152 | 112583.86 | 31.81% | 0.00 |
| 2026-01-08 | 18.40 | 18.68 | -0.01 | -0.05% | 18.11 | 19.11 | 349618 | 64969.11 | 19.44% | 0.00 |
| 2026-01-07 | 18.13 | 18.69 | 0.48 | 2.64% | 18.03 | 18.98 | 372712 | 69326.53 | 20.72% | 0.00 |
| 2026-01-06 | 18.03 | 18.21 | -0.51 | -2.72% | 18.01 | 18.40 | 348658 | 63399.73 | 19.38% | 4.00 |
| 2026-01-05 | 17.57 | 18.72 | 0.91 | 5.11% | 17.57 | 19.24 | 588890 | 107785.91 | 32.74% | 0.00 |
| 2025-12-31 | 16.72 | 17.81 | 1.35 | 8.20% | 16.59 | 18.93 | 604651 | 108231.23 | 33.61% | 8.00 |
| 2025-12-30 | 16.16 | 16.46 | 0.42 | 2.62% | 16.16 | 17.03 | 288830 | 47836.29 | 16.06% | 0.00 |
| 2025-12-29 | 16.40 | 16.04 | -0.24 | -1.47% | 15.99 | 16.40 | 104221 | 16812.04 | 5.79% | 0.00 |
| 2025-12-26 | 16.36 | 16.28 | -0.15 | -0.91% | 16.01 | 16.44 | 137865 | 22436.56 | 7.66% | 0.00 |
| 2025-12-25 | 16.30 | 16.43 | 0.20 | 1.23% | 16.21 | 16.69 | 155381 | 25574.80 | 8.64% | 0.00 |
| 2025-12-24 | 16.00 | 16.23 | 0.25 | 1.56% | 15.81 | 16.31 | 100832 | 16272.95 | 5.61% | 0.00 |
| 2025-12-23 | 16.10 | 15.98 | -0.18 | -1.11% | 15.83 | 16.13 | 102379 | 16320.64 | 5.69% | 1.00 |
| 2025-12-22 | 16.16 | 16.16 | 0.00 | 0.00% | 16.10 | 16.34 | 126128 | 20431.83 | 7.01% | 0.00 |
| 2025-12-19 | 16.22 | 16.16 | 0.24 | 1.51% | 15.84 | 16.55 | 156440 | 25265.30 | 8.70% | 0.00 |
| 2025-12-18 | 15.92 | 15.92 | -0.22 | -1.36% | 15.85 | 16.29 | 113496 | 18215.79 | 6.31% | 0.00 |
| 2025-12-17 | 15.70 | 16.14 | 0.37 | 2.35% | 15.58 | 16.14 | 133947 | 21241.96 | 7.45% | 0.00 |
| 2025-12-16 | 16.49 | 15.77 | -0.60 | -3.67% | 15.77 | 16.55 | 120512 | 19282.65 | 6.70% | 0.00 |
| 2025-12-15 | 16.28 | 16.37 | -0.01 | -0.06% | 15.93 | 16.59 | 117411 | 19137.34 | 6.53% | 2.00 |
| 2025-12-12 | 16.56 | 16.38 | -0.15 | -0.91% | 16.31 | 16.67 | 145339 | 23941.18 | 8.08% | 0.00 |
| 2025-12-11 | 17.40 | 16.53 | -0.69 | -4.01% | 16.50 | 17.45 | 201434 | 33762.46 | 11.20% | 0.00 |
| 2025-12-10 | 17.20 | 17.22 | -0.09 | -0.52% | 17.06 | 17.77 | 180191 | 31339.50 | 10.02% | 21.00 |
| 2025-12-09 | 17.50 | 17.31 | -0.44 | -2.48% | 17.22 | 17.86 | 193805 | 33864.31 | 10.77% | 2.00 |
| 2025-12-08 | 17.38 | 17.75 | 0.42 | 2.42% | 17.30 | 17.96 | 289994 | 51445.77 | 16.12% | 4.00 |
| 2025-12-05 | 17.06 | 17.33 | 0.33 | 1.94% | 16.70 | 17.35 | 200820 | 34260.88 | 11.16% | 3.00 |
| 2025-12-04 | 17.20 | 17.00 | -0.43 | -2.47% | 16.86 | 17.49 | 232317 | 39764.77 | 12.92% | 5.00 |
| 2025-12-03 | 18.75 | 17.43 | -1.65 | -8.65% | 17.26 | 18.80 | 378019 | 66982.77 | 21.02% | 4.00 |
| 2025-12-02 | 18.90 | 19.08 | 0.17 | 0.90% | 18.08 | 19.26 | 356293 | 66667.55 | 19.81% | 1.00 |
| 2025-12-01 | 19.65 | 18.91 | -0.94 | -4.74% | 18.65 | 19.78 | 362484 | 68996.27 | 20.15% | 0.00 |
| 2025-11-28 | 18.90 | 19.85 | 0.88 | 4.64% | 18.90 | 21.24 | 484223 | 96063.03 | 26.92% | 78.00 |
| 2025-11-27 | 19.30 | 18.97 | -1.03 | -5.15% | 18.93 | 20.22 | 456879 | 88796.36 | 25.40% | 14.00 |
| 2025-11-26 | 20.70 | 20.00 | -1.15 | -5.44% | 19.88 | 23.33 | 658337 | 140554.61 | 36.60% | 5.00 |
| 2025-11-25 | 19.80 | 21.15 | 0.28 | 1.34% | 19.80 | 22.11 | 747666 | 157939.41 | 41.56% | 28.00 |
| 2025-11-24 | 20.56 | 20.87 | 0.61 | 3.01% | 18.64 | 21.30 | 704141 | 140218.70 | 39.15% | 60.00 |
| 2025-11-21 | 19.93 | 20.26 | -0.29 | -1.41% | 18.80 | 21.55 | 629145 | 126010.15 | 34.98% | 13.00 |
| 2025-11-20 | 21.86 | 20.55 | -1.31 | -5.99% | 20.34 | 21.86 | 533787 | 111437.21 | 29.67% | 58.00 |
| 2025-11-19 | 22.17 | 21.86 | 0.03 | 0.14% | 20.49 | 22.75 | 815057 | 174090.59 | 45.31% | 35.00 |
| 2025-11-18 | 18.80 | 21.83 | 3.64 | 20.01% | 18.38 | 21.83 | 804573 | 165506.72 | 44.73% | 0.00 |
| 2025-11-17 | 15.24 | 18.19 | 3.03 | 19.99% | 15.24 | 18.19 | 540312 | 94259.97 | 30.04% | 45.00 |
| 2025-11-14 | 15.51 | 15.16 | -0.55 | -3.50% | 15.16 | 15.65 | 166898 | 25622.89 | 9.28% | 3.00 |
| 2025-11-13 | 16.12 | 15.71 | -0.46 | -2.84% | 15.50 | 16.30 | 250528 | 39286.95 | 13.93% | 1.00 |
| 2025-11-12 | 15.20 | 16.17 | 1.06 | 7.02% | 15.05 | 17.56 | 361662 | 59149.25 | 20.11% | 72.00 |
| 2025-11-11 | 14.71 | 15.11 | 0.40 | 2.72% | 14.50 | 15.49 | 136616 | 20510.29 | 7.59% | 0.00 |
| 2025-11-10 | 14.60 | 14.71 | 0.11 | 0.75% | 14.52 | 14.81 | 56365 | 8276.52 | 3.13% | 0.00 |
| 2025-11-07 | 14.59 | 14.60 | 0.07 | 0.48% | 14.39 | 14.62 | 46399 | 6731.40 | 2.58% | 0.00 |
| 2025-11-06 | 14.67 | 14.53 | -0.15 | -1.02% | 14.35 | 14.67 | 47520 | 6871.68 | 2.64% | 36.00 |
| 2025-11-05 | 14.66 | 14.68 | -0.06 | -0.41% | 14.47 | 14.75 | 54996 | 8045.88 | 3.06% | 0.00 |
| 2025-11-04 | 14.61 | 14.74 | 0.13 | 0.89% | 14.45 | 14.78 | 54801 | 8014.46 | 3.05% | 0.00 |
| 2025-11-03 | 14.54 | 14.61 | 0.18 | 1.25% | 14.43 | 14.74 | 53426 | 7802.77 | 2.97% | 0.00 |
| 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 |
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。
