| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.99 | 30.77 | -0.22 | -0.71% | 30.72 | 31.30 | 16152 | 5001.73 | 4.37% | 0.00 |
| 2026-02-04 | 30.92 | 30.99 | 0.00 | 0.00% | 30.53 | 31.06 | 19240 | 5932.72 | 5.20% | 0.00 |
| 2026-02-03 | 30.33 | 30.99 | 0.98 | 3.27% | 30.22 | 30.99 | 22925 | 7019.11 | 6.20% | 0.00 |
| 2026-02-02 | 30.52 | 30.01 | -0.65 | -2.12% | 29.91 | 31.19 | 23908 | 7307.37 | 6.46% | 0.00 |
| 2026-01-30 | 30.28 | 30.66 | 0.28 | 0.92% | 30.03 | 30.89 | 24435 | 7462.25 | 6.61% | 0.00 |
| 2026-01-29 | 30.17 | 30.38 | -0.16 | -0.52% | 29.80 | 31.20 | 26788 | 8225.91 | 7.24% | 0.00 |
| 2026-01-28 | 31.19 | 30.54 | -0.92 | -2.92% | 30.23 | 31.49 | 26114 | 8035.35 | 7.06% | 10.00 |
| 2026-01-27 | 30.57 | 31.46 | 0.96 | 3.15% | 29.81 | 31.46 | 34069 | 10478.22 | 9.21% | 0.00 |
| 2026-01-26 | 31.30 | 30.50 | -0.82 | -2.62% | 30.15 | 31.32 | 32076 | 9812.37 | 8.67% | 0.00 |
| 2026-01-23 | 31.20 | 31.32 | 0.17 | 0.55% | 30.94 | 31.43 | 26021 | 8138.12 | 7.04% | 0.00 |
| 2026-01-22 | 30.90 | 31.15 | 0.19 | 0.61% | 30.85 | 31.55 | 21572 | 6720.51 | 5.83% | 33.00 |
| 2026-01-21 | 30.58 | 30.96 | 0.00 | 0.00% | 30.58 | 31.37 | 21751 | 6721.77 | 5.88% | 0.00 |
| 2026-01-20 | 31.60 | 30.96 | -0.52 | -1.65% | 30.71 | 31.77 | 33531 | 10447.82 | 9.07% | 0.00 |
| 2026-01-19 | 31.04 | 31.48 | -0.04 | -0.13% | 30.98 | 31.96 | 30137 | 9481.02 | 8.15% | 3.00 |
| 2026-01-16 | 33.04 | 31.52 | -1.47 | -4.46% | 31.47 | 33.13 | 50529 | 16113.00 | 13.66% | 0.00 |
| 2026-01-15 | 32.80 | 32.99 | -0.07 | -0.21% | 31.90 | 33.23 | 69031 | 22446.93 | 18.66% | 0.00 |
| 2026-01-14 | 33.21 | 33.06 | -0.94 | -2.76% | 32.82 | 35.27 | 136499 | 46337.52 | 36.91% | 0.00 |
| 2026-01-13 | 32.91 | 34.00 | 1.86 | 5.79% | 31.70 | 34.13 | 128802 | 42776.34 | 34.82% | 1.00 |
| 2026-01-12 | 30.95 | 32.14 | 1.40 | 4.55% | 30.80 | 32.17 | 67730 | 21355.70 | 18.31% | 0.00 |
| 2026-01-09 | 30.74 | 30.74 | -0.22 | -0.71% | 30.40 | 31.23 | 49963 | 15363.57 | 13.51% | 0.00 |
| 2026-01-08 | 30.53 | 30.96 | 0.46 | 1.51% | 29.93 | 31.45 | 66454 | 20452.69 | 17.97% | 0.00 |
| 2026-01-07 | 33.12 | 30.50 | -1.53 | -4.78% | 30.45 | 33.13 | 80494 | 25150.72 | 21.76% | 0.00 |
| 2026-01-06 | 31.78 | 32.03 | 0.07 | 0.22% | 30.79 | 32.97 | 107786 | 34462.91 | 29.14% | 0.00 |
| 2026-01-05 | 28.28 | 31.96 | 4.45 | 16.18% | 28.16 | 32.80 | 121167 | 37245.99 | 32.76% | 1.00 |
| 2025-12-31 | 27.13 | 27.51 | 0.38 | 1.40% | 27.02 | 27.56 | 11447 | 3132.66 | 3.09% | 0.00 |
| 2025-12-30 | 27.50 | 27.13 | -0.52 | -1.88% | 27.11 | 27.69 | 12339 | 3379.72 | 3.34% | 0.00 |
| 2025-12-29 | 27.57 | 27.65 | 0.08 | 0.29% | 27.41 | 27.68 | 10813 | 2981.15 | 2.92% | 0.00 |
| 2025-12-26 | 27.80 | 27.57 | -0.33 | -1.18% | 27.39 | 27.92 | 15134 | 4181.99 | 4.09% | 0.00 |
| 2025-12-25 | 27.67 | 27.90 | 0.26 | 0.94% | 27.49 | 27.97 | 17963 | 4983.22 | 4.86% | 0.00 |
| 2025-12-24 | 27.39 | 27.64 | 0.18 | 0.66% | 27.39 | 27.74 | 11687 | 3223.97 | 3.16% | 0.00 |
| 2025-12-23 | 27.54 | 27.46 | -0.08 | -0.29% | 27.19 | 27.59 | 12614 | 3457.85 | 3.41% | 0.00 |
| 2025-12-22 | 27.51 | 27.54 | 0.02 | 0.07% | 27.33 | 27.70 | 13135 | 3620.25 | 3.55% | 0.00 |
| 2025-12-19 | 27.35 | 27.52 | 0.12 | 0.44% | 27.35 | 27.68 | 13807 | 3802.40 | 3.73% | 0.00 |
| 2025-12-18 | 26.63 | 27.40 | 0.68 | 2.54% | 26.56 | 27.62 | 25567 | 6988.40 | 6.91% | 3.00 |
| 2025-12-17 | 26.64 | 26.72 | 0.08 | 0.30% | 26.20 | 26.85 | 19810 | 5245.10 | 5.36% | 0.00 |
| 2025-12-16 | 26.95 | 26.64 | -0.40 | -1.48% | 26.38 | 27.39 | 24877 | 6650.41 | 6.73% | 0.00 |
| 2025-12-15 | 26.71 | 27.04 | 0.17 | 0.63% | 26.30 | 27.16 | 20051 | 5371.70 | 5.42% | 0.00 |
| 2025-12-12 | 27.20 | 26.87 | -0.25 | -0.92% | 26.77 | 27.40 | 20259 | 5487.52 | 5.48% | 0.00 |
| 2025-12-11 | 28.17 | 27.12 | -0.96 | -3.42% | 27.04 | 28.25 | 26381 | 7238.12 | 7.13% | 0.00 |
| 2025-12-10 | 28.49 | 28.08 | -0.41 | -1.44% | 27.95 | 28.65 | 18941 | 5335.11 | 5.12% | 0.00 |
| 2025-12-09 | 29.28 | 28.49 | -0.71 | -2.43% | 28.43 | 29.28 | 20952 | 6031.96 | 5.66% | 0.00 |
| 2025-12-08 | 28.76 | 29.20 | 0.45 | 1.57% | 28.72 | 29.55 | 24565 | 7206.13 | 6.64% | 0.00 |
| 2025-12-05 | 28.27 | 28.75 | 0.39 | 1.38% | 27.75 | 28.84 | 24645 | 6985.10 | 6.66% | 0.00 |
| 2025-12-04 | 29.21 | 28.36 | -0.95 | -3.24% | 28.00 | 29.43 | 36043 | 10293.38 | 9.75% | 0.00 |
| 2025-12-03 | 30.56 | 29.31 | -1.43 | -4.65% | 29.21 | 30.73 | 46108 | 13676.52 | 12.47% | 0.00 |
| 2025-12-02 | 30.18 | 30.74 | 0.22 | 0.72% | 30.00 | 30.88 | 33888 | 10355.77 | 9.16% | 0.00 |
| 2025-12-01 | 32.00 | 30.52 | -1.09 | -3.45% | 30.17 | 32.00 | 50623 | 15483.77 | 13.69% | 5.00 |
| 2025-11-28 | 31.45 | 31.61 | -0.38 | -1.19% | 30.96 | 31.61 | 48689 | 15215.55 | 13.16% | 12.00 |
| 2025-11-27 | 31.00 | 31.99 | 1.26 | 4.10% | 30.79 | 32.22 | 87515 | 27613.24 | 23.66% | 0.00 |
| 2025-11-26 | 30.65 | 30.73 | 0.11 | 0.36% | 30.29 | 31.20 | 42342 | 12980.81 | 11.45% | 0.00 |
| 2025-11-25 | 31.00 | 30.62 | -0.59 | -1.89% | 30.40 | 31.00 | 51653 | 15863.77 | 13.97% | 0.00 |
| 2025-11-24 | 30.38 | 31.21 | 0.75 | 2.46% | 30.10 | 31.23 | 58890 | 18168.37 | 15.92% | 10.00 |
| 2025-11-21 | 29.93 | 30.46 | -0.06 | -0.20% | 29.80 | 31.28 | 63839 | 19607.73 | 17.26% | 0.00 |
| 2025-11-20 | 31.60 | 30.52 | -0.98 | -3.11% | 30.50 | 31.93 | 59564 | 18398.29 | 16.10% | 0.00 |
| 2025-11-19 | 30.72 | 31.50 | 0.73 | 2.37% | 30.18 | 31.50 | 75409 | 23350.84 | 20.39% | 1.00 |
| 2025-11-18 | 30.08 | 30.77 | 0.69 | 2.29% | 29.80 | 31.18 | 59817 | 18389.48 | 16.17% | 0.00 |
| 2025-11-17 | 29.97 | 30.08 | -0.14 | -0.46% | 29.15 | 31.53 | 73683 | 22435.31 | 19.92% | 0.00 |
| 2025-11-14 | 28.51 | 30.22 | 1.60 | 5.59% | 28.48 | 30.89 | 68691 | 20580.85 | 18.57% | 0.00 |
| 2025-11-13 | 28.47 | 28.62 | 0.18 | 0.63% | 28.21 | 28.66 | 11127 | 3173.57 | 3.01% | 0.00 |
| 2025-11-12 | 28.62 | 28.44 | -0.04 | -0.14% | 28.26 | 28.72 | 8701 | 2478.07 | 2.35% | 0.00 |
| 2025-11-11 | 28.62 | 28.48 | 0.01 | 0.04% | 28.36 | 28.67 | 7779 | 2217.72 | 2.10% | 0.00 |
| 2025-11-10 | 28.55 | 28.47 | 0.09 | 0.32% | 28.24 | 28.65 | 8979 | 2557.13 | 2.43% | 0.00 |
| 2025-11-07 | 28.52 | 28.38 | -0.17 | -0.60% | 28.14 | 28.60 | 9107 | 2579.58 | 2.46% | 0.00 |
| 2025-11-06 | 28.66 | 28.55 | -0.13 | -0.45% | 28.32 | 28.79 | 11440 | 3257.65 | 3.09% | 0.00 |
| 2025-11-05 | 28.59 | 28.68 | -0.06 | -0.21% | 28.46 | 28.95 | 10033 | 2884.43 | 2.71% | 0.00 |
| 2025-11-04 | 28.63 | 28.74 | -0.03 | -0.10% | 28.44 | 28.90 | 11027 | 3156.98 | 2.98% | 0.00 |
| 2025-11-03 | 28.44 | 28.77 | 0.33 | 1.16% | 28.32 | 28.91 | 13194 | 3782.65 | 3.57% | 0.00 |
| 2025-10-31 | 28.03 | 28.44 | 0.50 | 1.79% | 27.90 | 28.65 | 14703 | 4166.32 | 3.98% | 0.00 |
| 2025-10-30 | 28.13 | 27.94 | -0.23 | -0.82% | 27.78 | 28.35 | 11928 | 3344.78 | 3.22% | 0.00 |
| 2025-10-29 | 28.59 | 28.17 | -0.43 | -1.50% | 28.17 | 28.87 | 13684 | 3895.28 | 3.70% | 0.00 |
| 2025-10-28 | 28.28 | 28.60 | 0.32 | 1.13% | 28.00 | 28.85 | 14179 | 4050.75 | 3.83% | 0.00 |
| 2025-10-27 | 28.18 | 28.28 | 0.10 | 0.35% | 27.91 | 28.38 | 11874 | 3345.97 | 3.21% | 0.00 |
| 2025-10-24 | 27.86 | 28.18 | 0.32 | 1.15% | 27.83 | 28.20 | 13608 | 3826.98 | 3.68% | 0.00 |
| 2025-10-23 | 27.64 | 27.86 | 0.20 | 0.72% | 27.24 | 27.87 | 10137 | 2802.20 | 2.74% | 0.00 |
| 2025-10-22 | 27.62 | 27.66 | 0.02 | 0.07% | 27.41 | 27.90 | 7430 | 2057.75 | 2.01% | 0.00 |
| 2025-10-21 | 27.37 | 27.64 | 0.51 | 1.88% | 27.06 | 27.68 | 11206 | 3076.17 | 3.03% | 0.00 |
| 2025-10-20 | 26.80 | 27.13 | 0.63 | 2.38% | 26.80 | 27.26 | 10307 | 2790.98 | 2.79% | 0.00 |
| 2025-10-17 | 27.14 | 26.50 | -0.72 | -2.65% | 26.50 | 27.26 | 10610 | 2846.64 | 2.87% | 0.00 |
| 2025-10-16 | 27.38 | 27.22 | -0.16 | -0.58% | 26.93 | 27.53 | 9560 | 2597.71 | 2.58% | 0.00 |
| 2025-10-15 | 27.43 | 27.38 | 0.19 | 0.70% | 27.00 | 27.75 | 10622 | 2918.08 | 2.87% | 0.00 |
亚华电子(301337)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。
