| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.83 | 15.07 | 0.29 | 1.96% | 14.81 | 15.12 | 65411 | 9824.11 | 3.64% | 0.00 |
| 2026-03-24 | 14.50 | 14.78 | 0.68 | 4.82% | 14.17 | 14.78 | 78619 | 11388.19 | 4.37% | 0.00 |
| 2026-03-23 | 14.76 | 14.10 | -0.82 | -5.50% | 13.96 | 14.78 | 102357 | 14767.53 | 5.69% | 0.00 |
| 2026-03-20 | 15.74 | 14.92 | -0.71 | -4.54% | 14.91 | 15.74 | 94915 | 14413.41 | 5.28% | 0.00 |
| 2026-03-19 | 15.80 | 15.63 | -0.39 | -2.43% | 15.55 | 15.90 | 59690 | 9370.58 | 3.32% | 0.00 |
| 2026-03-18 | 15.77 | 16.02 | 0.30 | 1.91% | 15.63 | 16.04 | 54818 | 8690.34 | 3.05% | 0.00 |
| 2026-03-17 | 16.06 | 15.72 | -0.27 | -1.69% | 15.70 | 16.17 | 51431 | 8198.29 | 2.86% | 0.00 |
| 2026-03-16 | 15.63 | 15.99 | 0.28 | 1.78% | 15.57 | 15.99 | 55685 | 8839.50 | 3.10% | 0.00 |
| 2026-03-13 | 15.91 | 15.71 | -0.25 | -1.57% | 15.68 | 16.05 | 66533 | 10549.69 | 3.70% | 0.00 |
| 2026-03-12 | 16.20 | 15.96 | -0.32 | -1.97% | 15.95 | 16.32 | 70701 | 11362.79 | 3.93% | 0.00 |
| 2026-03-11 | 16.53 | 16.28 | -0.25 | -1.51% | 16.20 | 16.62 | 73590 | 12035.70 | 4.09% | 0.00 |
| 2026-03-10 | 16.60 | 16.53 | 0.12 | 0.73% | 16.44 | 16.86 | 83002 | 13765.63 | 4.61% | 86.00 |
| 2026-03-09 | 16.19 | 16.41 | 0.02 | 0.12% | 16.03 | 16.57 | 84195 | 13706.50 | 4.68% | 0.00 |
| 2026-03-06 | 16.11 | 16.39 | 0.27 | 1.67% | 16.01 | 16.39 | 61675 | 10034.22 | 3.43% | 0.00 |
| 2026-03-05 | 16.32 | 16.12 | 0.18 | 1.13% | 16.06 | 16.40 | 84506 | 13711.39 | 4.70% | 16.00 |
| 2026-03-04 | 15.80 | 15.94 | 0.00 | 0.00% | 15.78 | 16.19 | 89255 | 14297.63 | 4.96% | 0.00 |
| 2026-03-03 | 16.80 | 15.94 | -0.75 | -4.49% | 15.88 | 16.85 | 135827 | 22107.04 | 7.55% | 0.00 |
| 2026-03-02 | 17.18 | 16.69 | -0.99 | -5.60% | 16.55 | 17.37 | 143134 | 24129.37 | 7.96% | 0.00 |
| 2026-02-27 | 17.53 | 17.68 | 0.16 | 0.91% | 17.50 | 17.85 | 97301 | 17224.56 | 5.41% | 0.00 |
| 2026-02-26 | 17.90 | 17.52 | -0.31 | -1.74% | 17.43 | 17.90 | 121059 | 21272.52 | 6.73% | 11.00 |
| 2026-02-25 | 18.03 | 17.83 | -0.30 | -1.65% | 17.78 | 18.18 | 136711 | 24497.45 | 7.60% | 10.00 |
| 2026-02-24 | 18.51 | 18.13 | -0.18 | -0.98% | 17.94 | 18.61 | 142289 | 25812.71 | 7.91% | 2.00 |
| 2026-02-13 | 19.60 | 18.31 | -1.13 | -5.81% | 18.20 | 19.70 | 213275 | 40362.03 | 11.86% | 1.00 |
| 2026-02-12 | 19.75 | 19.44 | -0.71 | -3.52% | 19.03 | 20.00 | 235356 | 45735.66 | 13.08% | 4.00 |
| 2026-02-11 | 21.10 | 20.15 | -1.37 | -6.37% | 19.92 | 21.10 | 317992 | 64569.41 | 17.68% | 18.00 |
| 2026-02-10 | 20.54 | 21.52 | 1.04 | 5.08% | 20.30 | 22.05 | 502199 | 106699.08 | 27.92% | 0.00 |
| 2026-02-09 | 20.51 | 20.48 | 0.65 | 3.28% | 19.65 | 20.93 | 364527 | 73796.95 | 20.27% | 7.00 |
| 2026-02-06 | 20.20 | 19.83 | -1.17 | -5.57% | 19.35 | 20.40 | 425974 | 84495.27 | 23.68% | 15.00 |
| 2026-02-05 | 19.00 | 21.00 | 1.70 | 8.81% | 18.90 | 22.45 | 588655 | 124409.24 | 32.72% | 14.00 |
| 2026-02-04 | 19.75 | 19.30 | -0.69 | -3.45% | 18.71 | 20.13 | 214421 | 41286.86 | 11.92% | 0.00 |
| 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 |
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。
