| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
