| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 15.02 | 14.92 | -0.13 | -0.86% | 14.78 | 15.14 | 85062 | 12665.43 | 4.73% | 0.00 |
| 2025-06-16 | 14.38 | 15.05 | 0.67 | 4.66% | 14.29 | 15.28 | 140343 | 20995.28 | 7.80% | 0.00 |
| 2025-06-13 | 14.95 | 14.38 | -0.62 | -4.13% | 14.29 | 15.00 | 85347 | 12420.76 | 4.74% | 0.00 |
| 2025-06-12 | 14.63 | 15.00 | 0.18 | 1.21% | 14.54 | 15.28 | 104984 | 15763.73 | 5.84% | 0.00 |
| 2025-06-11 | 14.65 | 14.82 | 0.20 | 1.37% | 14.58 | 14.88 | 63861 | 9432.53 | 3.55% | 0.00 |
| 2025-06-10 | 14.74 | 14.62 | -0.17 | -1.15% | 14.24 | 14.81 | 66295 | 9646.09 | 3.69% | 0.00 |
| 2025-06-09 | 14.30 | 14.79 | 0.50 | 3.50% | 14.30 | 14.83 | 85494 | 12499.87 | 4.75% | 0.00 |
| 2025-06-06 | 14.47 | 14.29 | -0.10 | -0.69% | 14.20 | 14.47 | 43448 | 6202.93 | 2.42% | 0.00 |
| 2025-06-05 | 14.25 | 14.39 | 0.23 | 1.62% | 14.14 | 14.68 | 80821 | 11616.38 | 4.49% | 0.00 |
| 2025-06-04 | 14.10 | 14.16 | 0.15 | 1.07% | 13.92 | 14.20 | 31753 | 4482.78 | 1.77% | 0.00 |
| 2025-06-03 | 13.79 | 14.01 | 0.11 | 0.79% | 13.79 | 14.27 | 47680 | 6724.70 | 2.65% | 0.00 |
| 2025-05-30 | 14.21 | 13.90 | -0.45 | -3.14% | 13.86 | 14.42 | 66718 | 9390.91 | 3.71% | 0.00 |
| 2025-05-29 | 13.88 | 14.35 | 0.45 | 3.24% | 13.81 | 14.40 | 63513 | 9029.31 | 3.53% | 9.00 |
| 2025-05-28 | 14.01 | 13.90 | -0.15 | -1.07% | 13.73 | 14.27 | 42396 | 5879.51 | 2.36% | 0.00 |
| 2025-05-27 | 14.11 | 14.05 | -0.05 | -0.35% | 13.92 | 14.40 | 52344 | 7368.41 | 2.91% | 0.00 |
| 2025-05-26 | 13.67 | 14.10 | 0.41 | 2.99% | 13.64 | 14.11 | 41703 | 5828.24 | 2.32% | 0.00 |
| 2025-05-23 | 14.04 | 13.69 | -0.35 | -2.49% | 13.68 | 14.12 | 46275 | 6437.11 | 2.57% | 0.00 |
| 2025-05-22 | 14.05 | 14.04 | -0.06 | -0.43% | 13.88 | 14.33 | 42343 | 5966.54 | 2.35% | 0.00 |
| 2025-05-21 | 14.30 | 14.10 | -0.29 | -2.02% | 14.05 | 14.38 | 34794 | 4918.88 | 1.93% | 0.00 |
| 2025-05-20 | 14.20 | 14.39 | 0.16 | 1.12% | 14.10 | 14.45 | 48671 | 6975.76 | 2.71% | 0.00 |
| 2025-05-19 | 14.00 | 14.23 | 0.20 | 1.43% | 13.91 | 14.30 | 39304 | 5552.56 | 2.19% | 0.00 |
| 2025-05-16 | 13.92 | 14.03 | 0.06 | 0.43% | 13.81 | 14.17 | 33599 | 4724.87 | 1.87% | 0.00 |
| 2025-05-15 | 14.18 | 13.97 | -0.19 | -1.34% | 13.94 | 14.25 | 31324 | 4386.67 | 1.74% | 0.00 |
| 2025-05-14 | 14.12 | 14.16 | 0.05 | 0.35% | 13.94 | 14.27 | 39796 | 5611.83 | 2.21% | 5.00 |
| 2025-05-13 | 14.33 | 14.11 | -0.04 | -0.28% | 14.10 | 14.43 | 46144 | 6580.23 | 2.57% | 0.00 |
| 2025-05-12 | 14.19 | 14.15 | 0.11 | 0.78% | 14.04 | 14.26 | 34629 | 4897.98 | 1.93% | 0.00 |
| 2025-05-09 | 14.29 | 14.04 | -0.35 | -2.43% | 13.98 | 14.35 | 39328 | 5540.67 | 2.19% | 0.00 |
| 2025-05-08 | 14.02 | 14.39 | 0.33 | 2.35% | 14.00 | 14.42 | 50390 | 7206.85 | 2.80% | 5.00 |
| 2025-05-07 | 14.28 | 14.06 | -0.13 | -0.92% | 13.93 | 14.38 | 49086 | 6942.95 | 2.73% | 0.00 |
| 2025-05-06 | 13.91 | 14.19 | 0.43 | 3.13% | 13.82 | 14.20 | 52265 | 7357.46 | 2.91% | 0.00 |
| 2025-04-30 | 13.59 | 13.76 | 0.18 | 1.33% | 13.59 | 14.00 | 46722 | 6468.05 | 2.60% | 0.00 |
| 2025-04-29 | 13.28 | 13.58 | 0.29 | 2.18% | 13.10 | 13.65 | 51332 | 6942.40 | 2.85% | 0.00 |
| 2025-04-28 | 13.06 | 13.29 | 0.06 | 0.45% | 13.06 | 13.54 | 47797 | 6364.20 | 2.66% | 0.00 |
| 2025-04-25 | 13.22 | 13.23 | 0.08 | 0.61% | 13.20 | 13.48 | 40025 | 5325.72 | 2.23% | 0.00 |
| 2025-04-24 | 13.48 | 13.15 | -0.31 | -2.30% | 13.01 | 13.48 | 43937 | 5794.28 | 2.44% | 0.00 |
| 2025-04-23 | 13.47 | 13.46 | 0.11 | 0.82% | 13.32 | 13.63 | 40243 | 5426.49 | 2.24% | 0.00 |
| 2025-04-22 | 13.40 | 13.35 | -0.08 | -0.60% | 13.23 | 13.56 | 43349 | 5786.39 | 2.41% | 0.00 |
| 2025-04-21 | 12.99 | 13.43 | 0.35 | 2.68% | 12.91 | 13.47 | 51239 | 6832.71 | 2.85% | 0.00 |
| 2025-04-18 | 13.13 | 13.08 | -0.05 | -0.38% | 12.91 | 13.30 | 51447 | 6725.58 | 2.86% | 0.00 |
| 2025-04-17 | 12.99 | 13.13 | 0.15 | 1.16% | 12.85 | 13.39 | 56482 | 7427.27 | 3.14% | 0.00 |
| 2025-04-16 | 13.37 | 12.98 | -0.42 | -3.13% | 12.75 | 13.50 | 59950 | 7830.19 | 3.33% | 0.00 |
| 2025-04-15 | 13.40 | 13.40 | 0.05 | 0.37% | 13.35 | 13.82 | 48849 | 6601.12 | 2.72% | 0.00 |
| 2025-04-14 | 13.50 | 13.35 | 0.31 | 2.38% | 13.30 | 13.66 | 56459 | 7597.34 | 3.14% | 0.00 |
| 2025-04-11 | 13.02 | 13.04 | -0.15 | -1.14% | 12.95 | 13.28 | 56328 | 7406.43 | 3.13% | 0.00 |
| 2025-04-10 | 12.88 | 13.19 | 0.58 | 4.60% | 12.86 | 13.60 | 95212 | 12492.53 | 5.29% | 0.00 |
| 2025-04-09 | 11.84 | 12.61 | 0.53 | 4.39% | 10.83 | 12.81 | 113144 | 13469.02 | 6.29% | 0.00 |
| 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 |
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。
