| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 27.73 | 27.19 | -0.38 | -1.38% | 27.11 | 27.98 | 10209 | 2802.53 | 2.76% | 0.00 |
| 2025-10-13 | 26.51 | 27.57 | -0.13 | -0.47% | 26.08 | 27.80 | 15808 | 4308.08 | 4.27% | 0.00 |
| 2025-10-10 | 28.05 | 27.70 | -0.48 | -1.70% | 27.67 | 28.30 | 13031 | 3635.79 | 3.52% | 0.00 |
| 2025-10-09 | 28.15 | 28.18 | -0.04 | -0.14% | 27.80 | 28.42 | 11496 | 3236.70 | 3.11% | 0.00 |
| 2025-09-30 | 28.35 | 28.22 | 0.05 | 0.18% | 28.11 | 28.48 | 10347 | 2927.65 | 2.80% | 0.00 |
| 2025-09-29 | 27.98 | 28.17 | 0.30 | 1.08% | 27.41 | 28.28 | 10033 | 2805.81 | 2.71% | 0.00 |
| 2025-09-26 | 28.01 | 27.87 | -0.34 | -1.21% | 27.75 | 28.34 | 10616 | 2973.51 | 2.87% | 0.00 |
| 2025-09-25 | 28.59 | 28.21 | -0.38 | -1.33% | 28.19 | 28.93 | 12955 | 3689.08 | 3.50% | 0.00 |
| 2025-09-24 | 27.60 | 28.59 | 1.01 | 3.66% | 27.29 | 28.63 | 19506 | 5505.95 | 5.27% | 0.00 |
| 2025-09-23 | 28.20 | 27.58 | -0.63 | -2.23% | 26.88 | 28.20 | 19879 | 5443.99 | 5.37% | 0.00 |
| 2025-09-22 | 28.17 | 28.21 | 0.03 | 0.11% | 28.00 | 28.39 | 9795 | 2763.12 | 2.65% | 0.00 |
| 2025-09-19 | 28.51 | 28.18 | -0.21 | -0.74% | 28.06 | 28.90 | 12632 | 3586.67 | 3.42% | 0.00 |
| 2025-09-18 | 29.27 | 28.39 | -0.85 | -2.91% | 28.28 | 29.27 | 19463 | 5609.47 | 5.26% | 0.00 |
| 2025-09-17 | 29.24 | 29.24 | -0.01 | -0.03% | 29.10 | 29.48 | 11031 | 3235.82 | 2.98% | 0.00 |
| 2025-09-16 | 28.98 | 29.25 | 0.32 | 1.11% | 28.68 | 29.25 | 12994 | 3781.13 | 3.51% | 0.00 |
| 2025-09-15 | 28.56 | 28.93 | 0.16 | 0.56% | 28.51 | 28.98 | 12666 | 3645.61 | 3.42% | 0.00 |
| 2025-09-12 | 28.85 | 28.77 | 0.04 | 0.14% | 28.55 | 29.05 | 14447 | 4160.06 | 3.91% | 0.00 |
| 2025-09-11 | 28.08 | 28.73 | 0.53 | 1.88% | 27.69 | 28.73 | 16230 | 4596.21 | 4.39% | 0.00 |
| 2025-09-10 | 28.36 | 28.20 | -0.10 | -0.35% | 28.08 | 28.67 | 11826 | 3340.73 | 3.20% | 0.00 |
| 2025-09-09 | 28.93 | 28.30 | -0.57 | -1.97% | 28.13 | 28.93 | 15173 | 4322.26 | 4.10% | 0.00 |
| 2025-09-08 | 28.59 | 28.87 | 0.29 | 1.01% | 28.50 | 28.99 | 15821 | 4551.14 | 4.28% | 0.00 |
| 2025-09-05 | 28.37 | 28.58 | 0.36 | 1.28% | 28.07 | 28.65 | 19241 | 5466.12 | 5.20% | 0.00 |
| 2025-09-04 | 28.33 | 28.22 | -0.13 | -0.46% | 27.92 | 29.05 | 21067 | 6013.00 | 5.70% | 0.00 |
| 2025-09-03 | 29.20 | 28.35 | -0.90 | -3.08% | 28.21 | 29.49 | 16277 | 4694.73 | 4.40% | 0.00 |
| 2025-09-02 | 30.20 | 29.25 | -0.87 | -2.89% | 28.78 | 30.22 | 25144 | 7363.11 | 6.80% | 0.00 |
| 2025-09-01 | 30.33 | 30.12 | 0.07 | 0.23% | 30.07 | 30.80 | 20922 | 6353.41 | 5.66% | 0.00 |
| 2025-08-29 | 30.47 | 30.05 | -0.53 | -1.73% | 29.91 | 30.57 | 20934 | 6312.02 | 5.66% | 0.00 |
| 2025-08-28 | 30.58 | 30.58 | 0.29 | 0.96% | 29.25 | 31.15 | 30567 | 9224.26 | 7.87% | 0.00 |
| 2025-08-27 | 31.62 | 30.29 | -1.39 | -4.39% | 30.28 | 32.06 | 28582 | 8923.18 | 7.36% | 0.00 |
| 2025-08-26 | 31.00 | 31.68 | 0.49 | 1.57% | 30.93 | 31.95 | 28242 | 8917.25 | 7.27% | 4.00 |
| 2025-08-25 | 31.53 | 31.19 | -0.17 | -0.54% | 30.96 | 31.60 | 26036 | 8135.45 | 6.71% | 0.00 |
| 2025-08-22 | 30.71 | 31.36 | 0.16 | 0.51% | 30.71 | 32.00 | 31708 | 9917.06 | 8.17% | 0.00 |
| 2025-08-21 | 32.18 | 31.20 | 0.06 | 0.19% | 30.88 | 32.23 | 38772 | 12198.77 | 9.99% | 0.00 |
| 2025-08-20 | 31.13 | 31.14 | -0.13 | -0.42% | 30.61 | 31.14 | 21719 | 6706.06 | 5.59% | 0.00 |
| 2025-08-19 | 30.55 | 31.27 | 0.71 | 2.32% | 30.40 | 31.45 | 30836 | 9590.93 | 7.94% | 0.00 |
| 2025-08-18 | 30.06 | 30.56 | 0.50 | 1.66% | 30.00 | 30.95 | 26140 | 7974.33 | 6.73% | 0.00 |
| 2025-08-15 | 29.86 | 30.06 | 0.35 | 1.18% | 29.57 | 30.20 | 17646 | 5303.85 | 4.55% | 0.00 |
| 2025-08-14 | 30.90 | 29.71 | -1.10 | -3.57% | 29.63 | 30.90 | 27402 | 8255.74 | 7.06% | 0.00 |
| 2025-08-13 | 30.80 | 30.81 | -0.13 | -0.42% | 30.45 | 31.08 | 22597 | 6930.36 | 5.82% | 0.00 |
| 2025-08-12 | 31.18 | 30.94 | -0.26 | -0.83% | 30.68 | 31.18 | 13801 | 4266.96 | 3.55% | 0.00 |
| 2025-08-11 | 30.81 | 31.20 | 0.51 | 1.66% | 30.55 | 31.26 | 20808 | 6464.00 | 5.36% | 1.00 |
| 2025-08-08 | 31.06 | 30.69 | -0.31 | -1.00% | 30.45 | 31.06 | 20541 | 6311.81 | 5.29% | 5.00 |
| 2025-08-07 | 30.80 | 31.00 | 0.16 | 0.52% | 30.66 | 31.36 | 26459 | 8202.76 | 6.82% | 0.00 |
| 2025-08-06 | 30.38 | 30.84 | 0.33 | 1.08% | 30.38 | 31.25 | 25612 | 7894.35 | 6.60% | 5.00 |
| 2025-08-05 | 30.28 | 30.51 | 0.23 | 0.76% | 30.14 | 30.87 | 25622 | 7798.72 | 6.60% | 0.00 |
| 2025-08-04 | 29.78 | 30.28 | 0.39 | 1.30% | 29.53 | 30.28 | 16771 | 5035.50 | 4.32% | 0.00 |
| 2025-08-01 | 29.59 | 29.89 | 0.44 | 1.49% | 29.40 | 30.02 | 19853 | 5902.83 | 5.11% | 0.00 |
| 2025-07-31 | 29.52 | 29.45 | -0.30 | -1.01% | 29.31 | 30.06 | 16670 | 4947.07 | 4.29% | 0.00 |
| 2025-07-30 | 30.07 | 29.75 | -0.33 | -1.10% | 29.41 | 30.07 | 14912 | 4438.32 | 3.84% | 0.00 |
| 2025-07-29 | 30.00 | 30.08 | -0.07 | -0.23% | 29.79 | 30.15 | 11884 | 3562.94 | 3.06% | 0.00 |
| 2025-07-28 | 30.02 | 30.15 | 0.29 | 0.97% | 29.75 | 30.20 | 16462 | 4936.57 | 4.24% | 0.00 |
| 2025-07-25 | 29.48 | 29.86 | 0.32 | 1.08% | 29.44 | 29.94 | 15709 | 4669.90 | 4.05% | 0.00 |
| 2025-07-24 | 29.30 | 29.54 | 0.10 | 0.34% | 29.30 | 29.60 | 16778 | 4947.70 | 4.32% | 0.00 |
| 2025-07-23 | 29.70 | 29.44 | -0.33 | -1.11% | 29.34 | 29.84 | 14194 | 4192.81 | 3.66% | 0.00 |
| 2025-07-22 | 30.09 | 29.77 | -0.35 | -1.16% | 29.64 | 30.27 | 17317 | 5172.43 | 4.46% | 0.00 |
| 2025-07-21 | 30.29 | 30.12 | 0.01 | 0.03% | 29.90 | 30.29 | 16301 | 4905.00 | 4.20% | 0.00 |
| 2025-07-18 | 30.19 | 30.11 | -0.08 | -0.26% | 29.80 | 30.50 | 29669 | 8924.20 | 7.64% | 1.00 |
| 2025-07-17 | 29.71 | 30.19 | 0.47 | 1.58% | 29.42 | 30.98 | 45011 | 13636.59 | 11.59% | 1.00 |
| 2025-07-16 | 29.50 | 29.72 | 0.34 | 1.16% | 29.29 | 30.27 | 18780 | 5589.40 | 4.84% | 0.00 |
| 2025-07-15 | 29.58 | 29.38 | -0.30 | -1.01% | 28.80 | 29.75 | 17561 | 5140.17 | 4.52% | 0.00 |
| 2025-07-14 | 29.62 | 29.68 | 0.08 | 0.27% | 29.35 | 29.74 | 10247 | 3028.65 | 2.64% | 0.00 |
| 2025-07-11 | 29.40 | 29.60 | 0.28 | 0.95% | 29.11 | 29.70 | 16081 | 4744.51 | 4.14% | 0.00 |
| 2025-07-10 | 29.39 | 29.32 | 0.02 | 0.07% | 29.03 | 29.47 | 11272 | 3293.65 | 2.90% | 0.00 |
| 2025-07-09 | 29.32 | 29.30 | -0.04 | -0.14% | 29.26 | 29.68 | 11999 | 3531.14 | 3.09% | 0.00 |
| 2025-07-08 | 28.86 | 29.34 | 0.56 | 1.95% | 28.68 | 29.35 | 14603 | 4261.82 | 3.76% | 0.00 |
| 2025-07-07 | 28.60 | 28.78 | 0.13 | 0.45% | 28.49 | 28.84 | 7719 | 2214.06 | 1.99% | 0.00 |
| 2025-07-04 | 29.19 | 28.65 | -0.48 | -1.65% | 28.65 | 29.19 | 8934 | 2576.13 | 2.30% | 0.00 |
| 2025-07-03 | 28.98 | 29.13 | 0.24 | 0.83% | 28.80 | 29.26 | 9750 | 2836.52 | 2.51% | 0.00 |
| 2025-07-02 | 29.30 | 28.89 | -0.33 | -1.13% | 28.63 | 29.30 | 10273 | 2966.21 | 2.65% | 0.00 |
| 2025-07-01 | 29.35 | 29.22 | 0.01 | 0.03% | 28.81 | 29.44 | 12659 | 3696.37 | 3.26% | 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。
