| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.41 | 5.51 | 0.07 | 1.29% | 5.34 | 5.70 | 116557 | 6379.46 | 3.69% |
| 2025-04-02 | 5.58 | 5.44 | -0.08 | -1.45% | 5.40 | 5.61 | 104240 | 5700.84 | 3.30% |
| 2025-04-01 | 5.53 | 5.52 | 0.14 | 2.60% | 5.31 | 5.58 | 166370 | 9080.30 | 5.27% |
| 2025-03-31 | 5.73 | 5.38 | -0.49 | -8.35% | 5.32 | 5.74 | 221812 | 12183.71 | 7.03% |
| 2025-03-28 | 5.86 | 5.87 | -0.13 | -2.17% | 5.50 | 6.24 | 340662 | 19741.56 | 10.79% |
| 2025-03-27 | 5.44 | 6.00 | 0.55 | 10.09% | 5.41 | 6.00 | 246537 | 14548.60 | 7.81% |
| 2025-03-26 | 5.30 | 5.45 | 0.17 | 3.22% | 5.25 | 5.52 | 58762 | 3185.46 | 1.86% |
| 2025-03-25 | 5.25 | 5.28 | 0.04 | 0.76% | 5.11 | 5.42 | 64230 | 3381.96 | 2.04% |
| 2025-03-24 | 5.43 | 5.24 | -0.18 | -3.32% | 5.12 | 5.48 | 71428 | 3749.98 | 2.26% |
| 2025-03-21 | 5.49 | 5.42 | -0.05 | -0.91% | 5.35 | 5.49 | 36876 | 1995.55 | 1.17% |
| 2025-03-20 | 5.49 | 5.47 | -0.03 | -0.55% | 5.41 | 5.52 | 37732 | 2061.84 | 1.20% |
| 2025-03-19 | 5.56 | 5.50 | -0.05 | -0.90% | 5.45 | 5.56 | 39748 | 2185.73 | 1.26% |
| 2025-03-18 | 5.69 | 5.55 | -0.03 | -0.54% | 5.49 | 5.69 | 44106 | 2452.78 | 1.40% |
| 2025-03-17 | 5.43 | 5.58 | 0.16 | 2.95% | 5.39 | 5.60 | 61086 | 3370.25 | 1.94% |
| 2025-03-14 | 5.43 | 5.42 | -0.02 | -0.37% | 5.38 | 5.53 | 63329 | 3437.41 | 2.01% |
| 2025-03-13 | 5.27 | 5.44 | 0.13 | 2.45% | 5.23 | 5.51 | 86755 | 4669.87 | 2.75% |
| 2025-03-12 | 5.33 | 5.31 | 0.03 | 0.57% | 5.25 | 5.37 | 46060 | 2438.58 | 1.46% |
| 2025-03-11 | 5.15 | 5.28 | 0.10 | 1.93% | 5.12 | 5.33 | 68484 | 3596.45 | 2.17% |
| 2025-03-10 | 5.07 | 5.18 | 0.12 | 2.37% | 5.02 | 5.18 | 42777 | 2194.02 | 1.36% |
| 2025-03-07 | 5.09 | 5.06 | -0.03 | -0.59% | 5.02 | 5.09 | 25269 | 1278.37 | 0.80% |
| 2025-03-06 | 5.09 | 5.09 | 0.01 | 0.20% | 5.04 | 5.13 | 25832 | 1314.06 | 0.82% |
| 2025-03-05 | 5.12 | 5.08 | -0.03 | -0.59% | 4.98 | 5.12 | 32076 | 1613.20 | 1.02% |
| 2025-03-04 | 5.11 | 5.11 | 0.00 | 0.00% | 5.04 | 5.14 | 28287 | 1441.43 | 0.90% |
| 2025-03-03 | 5.01 | 5.11 | 0.08 | 1.59% | 5.01 | 5.20 | 43837 | 2248.00 | 1.39% |
| 2025-02-28 | 5.13 | 5.03 | -0.10 | -1.95% | 5.01 | 5.14 | 33831 | 1711.85 | 1.07% |
| 2025-02-27 | 5.08 | 5.13 | 0.04 | 0.79% | 5.04 | 5.17 | 41305 | 2105.87 | 1.31% |
| 2025-02-26 | 5.02 | 5.09 | 0.09 | 1.80% | 4.97 | 5.10 | 29799 | 1510.43 | 0.94% |
| 2025-02-25 | 4.94 | 5.00 | 0.01 | 0.20% | 4.93 | 5.03 | 18964 | 945.76 | 0.60% |
| 2025-02-24 | 5.00 | 4.99 | 0.01 | 0.20% | 4.91 | 5.07 | 31616 | 1578.50 | 1.00% |
| 2025-02-21 | 5.08 | 4.98 | -0.09 | -1.78% | 4.93 | 5.08 | 41435 | 2063.36 | 1.31% |
| 2025-02-20 | 4.95 | 5.07 | 0.13 | 2.63% | 4.90 | 5.07 | 43006 | 2155.55 | 1.36% |
| 2025-02-19 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 5.00 | 40299 | 1985.54 | 1.28% |
| 2025-02-18 | 5.05 | 4.89 | -0.17 | -3.36% | 4.85 | 5.05 | 43016 | 2128.62 | 1.36% |
| 2025-02-17 | 4.95 | 5.06 | 0.10 | 2.02% | 4.93 | 5.10 | 30293 | 1523.70 | 0.96% |
| 2025-02-14 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 5.00 | 27430 | 1359.06 | 0.87% |
| 2025-02-13 | 5.03 | 4.95 | -0.11 | -2.17% | 4.92 | 5.08 | 32513 | 1620.79 | 1.03% |
| 2025-02-12 | 5.07 | 5.06 | 0.00 | 0.00% | 5.01 | 5.11 | 31433 | 1589.48 | 1.00% |
| 2025-02-11 | 5.13 | 5.06 | -0.06 | -1.17% | 4.99 | 5.13 | 33674 | 1697.24 | 1.07% |
| 2025-02-10 | 5.12 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 21441 | 1096.59 | 0.68% |
| 2025-02-07 | 5.00 | 5.11 | 0.06 | 1.19% | 5.00 | 5.16 | 38120 | 1949.90 | 1.21% |
| 2025-02-06 | 5.03 | 5.05 | 0.00 | 0.00% | 4.97 | 5.07 | 36772 | 1843.52 | 1.17% |
| 2025-02-05 | 4.89 | 5.05 | 0.20 | 4.12% | 4.82 | 5.05 | 37355 | 1857.70 | 1.18% |
| 2025-01-27 | 4.76 | 4.85 | 0.09 | 1.89% | 4.73 | 4.91 | 33424 | 1616.97 | 1.06% |
| 2025-01-24 | 4.73 | 4.76 | 0.05 | 1.06% | 4.62 | 4.76 | 28490 | 1335.96 | 0.90% |
| 2025-01-23 | 4.71 | 4.71 | 0.03 | 0.64% | 4.67 | 4.79 | 30233 | 1432.71 | 0.96% |
| 2025-01-22 | 4.90 | 4.68 | -0.21 | -4.29% | 4.65 | 4.91 | 40707 | 1926.03 | 1.29% |
| 2025-01-21 | 4.99 | 4.89 | -0.03 | -0.61% | 4.82 | 5.00 | 32703 | 1603.11 | 1.04% |
| 2025-01-20 | 4.85 | 4.92 | 0.07 | 1.44% | 4.70 | 4.96 | 30689 | 1490.35 | 0.97% |
| 2025-01-17 | 4.95 | 4.85 | -0.10 | -2.02% | 4.84 | 4.97 | 34221 | 1669.85 | 1.08% |
| 2025-01-16 | 4.81 | 4.95 | 0.10 | 2.06% | 4.81 | 5.00 | 36453 | 1802.88 | 1.16% |
| 2025-01-15 | 4.84 | 4.85 | 0.02 | 0.41% | 4.74 | 4.92 | 49889 | 2396.72 | 1.58% |
| 2025-01-14 | 4.61 | 4.83 | 0.24 | 5.23% | 4.61 | 4.84 | 43617 | 2070.71 | 1.38% |
| 2025-01-13 | 4.55 | 4.59 | -0.04 | -0.86% | 4.39 | 4.66 | 30281 | 1376.13 | 0.96% |
| 2025-01-10 | 4.65 | 4.63 | -0.02 | -0.43% | 4.44 | 4.65 | 59471 | 2698.03 | 1.88% |
| 2025-01-09 | 4.61 | 4.65 | -0.02 | -0.43% | 4.43 | 4.67 | 33177 | 1520.14 | 1.05% |
| 2025-01-08 | 4.70 | 4.67 | -0.06 | -1.27% | 4.51 | 4.74 | 50670 | 2342.76 | 1.61% |
| 2025-01-07 | 4.53 | 4.73 | 0.19 | 4.19% | 4.44 | 4.73 | 28828 | 1320.80 | 0.91% |
| 2025-01-06 | 4.52 | 4.54 | -0.06 | -1.30% | 4.30 | 4.56 | 25093 | 1120.03 | 0.80% |
| 2025-01-03 | 4.76 | 4.60 | -0.15 | -3.16% | 4.45 | 4.76 | 39664 | 1817.22 | 1.26% |
| 2025-01-02 | 4.80 | 4.75 | -0.05 | -1.04% | 4.67 | 4.84 | 35353 | 1683.61 | 1.12% |
| 2024-12-31 | 4.79 | 4.80 | 0.01 | 0.21% | 4.67 | 4.81 | 32392 | 1538.31 | 1.03% |
| 2024-12-30 | 4.96 | 4.79 | -0.17 | -3.43% | 4.70 | 4.99 | 41038 | 1948.19 | 1.30% |
| 2024-12-27 | 4.82 | 4.96 | 0.13 | 2.69% | 4.76 | 5.00 | 33829 | 1670.89 | 1.07% |
| 2024-12-26 | 4.75 | 4.83 | 0.04 | 0.84% | 4.75 | 4.89 | 31452 | 1518.23 | 1.00% |
| 2024-12-25 | 4.85 | 4.79 | -0.10 | -2.04% | 4.71 | 4.89 | 48488 | 2322.63 | 1.54% |
| 2024-12-24 | 4.90 | 4.89 | 0.01 | 0.20% | 4.78 | 4.94 | 50272 | 2437.30 | 1.59% |
| 2024-12-23 | 5.29 | 4.88 | -0.42 | -7.92% | 4.80 | 5.29 | 103252 | 5144.47 | 3.27% |
| 2024-12-20 | 5.12 | 5.30 | 0.20 | 3.92% | 5.07 | 5.35 | 54815 | 2873.19 | 1.74% |
| 2024-12-19 | 5.10 | 5.10 | -0.04 | -0.78% | 4.99 | 5.13 | 44462 | 2248.06 | 1.41% |
| 2024-12-18 | 5.25 | 5.14 | -0.09 | -1.72% | 5.08 | 5.27 | 45830 | 2370.00 | 1.45% |
| 2024-12-17 | 5.54 | 5.23 | -0.31 | -5.60% | 5.20 | 5.58 | 71888 | 3831.91 | 2.28% |
| 2024-12-16 | 5.58 | 5.54 | -0.04 | -0.72% | 5.51 | 5.61 | 49961 | 2776.24 | 1.58% |
| 2024-12-13 | 5.64 | 5.58 | -0.14 | -2.45% | 5.47 | 5.67 | 74566 | 4157.31 | 2.36% |
| 2024-12-12 | 5.51 | 5.72 | 0.21 | 3.81% | 5.50 | 5.72 | 125052 | 7088.84 | 3.96% |
| 2024-12-11 | 5.46 | 5.51 | 0.06 | 1.10% | 5.41 | 5.51 | 32794 | 1790.08 | 1.04% |
| 2024-12-10 | 5.63 | 5.45 | -0.01 | -0.18% | 5.40 | 5.63 | 36558 | 2005.88 | 1.16% |
| 2024-12-09 | 5.41 | 5.46 | 0.07 | 1.30% | 5.38 | 5.50 | 43123 | 2343.86 | 1.37% |
| 2024-12-06 | 5.49 | 5.39 | 0.01 | 0.19% | 5.33 | 5.68 | 61734 | 3365.22 | 1.96% |
| 2024-12-05 | 5.34 | 5.38 | 0.07 | 1.32% | 5.20 | 5.41 | 39240 | 2107.29 | 1.24% |
| 2024-12-04 | 5.44 | 5.31 | -0.10 | -1.85% | 5.25 | 5.46 | 40378 | 2166.99 | 1.28% |
亚星化学(600319)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。
