| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.88 | 7.95 | 0.15 | 1.92% | 7.81 | 7.95 | 31591 | 2496.48 | 0.81% |
| 2026-02-02 | 8.04 | 7.80 | -0.24 | -2.99% | 7.80 | 8.08 | 59280 | 4683.59 | 1.53% |
| 2026-01-30 | 7.80 | 8.04 | 0.19 | 2.42% | 7.78 | 8.04 | 61123 | 4842.42 | 1.58% |
| 2026-01-29 | 7.90 | 7.85 | -0.06 | -0.76% | 7.84 | 7.98 | 49694 | 3934.70 | 1.28% |
| 2026-01-28 | 7.95 | 7.91 | -0.09 | -1.13% | 7.89 | 8.05 | 46783 | 3721.53 | 1.21% |
| 2026-01-27 | 8.13 | 8.00 | -0.13 | -1.60% | 7.91 | 8.19 | 42852 | 3435.69 | 1.11% |
| 2026-01-26 | 8.26 | 8.13 | -0.13 | -1.57% | 8.05 | 8.30 | 49155 | 4001.13 | 1.27% |
| 2026-01-23 | 8.20 | 8.26 | 0.08 | 0.98% | 8.18 | 8.31 | 67565 | 5581.88 | 1.74% |
| 2026-01-22 | 8.02 | 8.18 | 0.19 | 2.38% | 7.95 | 8.19 | 64128 | 5194.68 | 1.65% |
| 2026-01-21 | 8.00 | 7.99 | -0.09 | -1.11% | 7.92 | 8.04 | 44671 | 3568.43 | 1.15% |
| 2026-01-20 | 8.12 | 8.08 | -0.10 | -1.22% | 7.91 | 8.18 | 66883 | 5344.66 | 1.73% |
| 2026-01-19 | 7.98 | 8.18 | 0.27 | 3.41% | 7.93 | 8.18 | 91247 | 7367.23 | 2.35% |
| 2026-01-16 | 7.89 | 7.91 | 0.05 | 0.64% | 7.87 | 8.03 | 69931 | 5546.26 | 1.80% |
| 2026-01-15 | 8.00 | 7.86 | -0.17 | -2.12% | 7.76 | 8.00 | 96828 | 7617.80 | 2.50% |
| 2026-01-14 | 7.77 | 8.03 | -0.22 | -2.67% | 7.77 | 8.16 | 157906 | 12622.01 | 4.07% |
| 2026-01-13 | 8.30 | 8.25 | -0.08 | -0.96% | 8.22 | 8.35 | 105429 | 8725.92 | 2.72% |
| 2026-01-12 | 8.94 | 8.33 | -0.62 | -6.93% | 8.24 | 8.94 | 191401 | 16055.67 | 4.94% |
| 2026-01-09 | 8.96 | 8.95 | -0.06 | -0.67% | 8.85 | 9.04 | 67947 | 6063.93 | 1.75% |
| 2026-01-08 | 9.11 | 9.01 | -0.10 | -1.10% | 8.93 | 9.11 | 61804 | 5557.91 | 1.59% |
| 2026-01-07 | 9.21 | 9.11 | -0.05 | -0.55% | 9.03 | 9.21 | 41256 | 3768.29 | 1.06% |
| 2026-01-06 | 9.19 | 9.16 | -0.01 | -0.11% | 9.11 | 9.30 | 45751 | 4208.61 | 1.18% |
| 2026-01-05 | 9.35 | 9.17 | -0.11 | -1.19% | 9.11 | 9.35 | 43617 | 4004.01 | 1.12% |
| 2025-12-31 | 9.30 | 9.28 | -0.05 | -0.54% | 9.00 | 9.35 | 48788 | 4478.76 | 1.26% |
| 2025-12-30 | 9.56 | 9.33 | -0.15 | -1.58% | 9.22 | 9.58 | 60682 | 5668.38 | 1.57% |
| 2025-12-29 | 9.31 | 9.48 | 0.17 | 1.83% | 9.17 | 9.56 | 82140 | 7703.60 | 2.12% |
| 2025-12-26 | 9.12 | 9.31 | 0.17 | 1.86% | 9.10 | 9.45 | 62389 | 5794.44 | 1.61% |
| 2025-12-25 | 9.11 | 9.14 | -0.03 | -0.33% | 9.06 | 9.20 | 33949 | 3099.33 | 0.88% |
| 2025-12-24 | 9.37 | 9.17 | -0.08 | -0.86% | 9.08 | 9.38 | 42115 | 3855.10 | 1.09% |
| 2025-12-23 | 9.18 | 9.25 | 0.05 | 0.54% | 9.00 | 9.35 | 57850 | 5312.48 | 1.49% |
| 2025-12-22 | 9.38 | 9.20 | -0.16 | -1.71% | 9.13 | 9.47 | 60958 | 5621.18 | 1.57% |
| 2025-12-19 | 8.89 | 9.36 | 0.44 | 4.93% | 8.88 | 9.54 | 99299 | 9172.41 | 2.56% |
| 2025-12-18 | 8.79 | 8.92 | 0.03 | 0.34% | 8.79 | 9.14 | 55844 | 5030.84 | 1.44% |
| 2025-12-17 | 8.74 | 8.89 | 0.09 | 1.02% | 8.70 | 8.89 | 40772 | 3582.16 | 1.05% |
| 2025-12-16 | 9.00 | 8.80 | -0.20 | -2.22% | 8.71 | 9.00 | 57578 | 5076.56 | 1.49% |
| 2025-12-15 | 8.96 | 9.00 | -0.02 | -0.22% | 8.86 | 9.06 | 47621 | 4271.15 | 1.23% |
| 2025-12-12 | 8.93 | 9.02 | 0.07 | 0.78% | 8.81 | 9.10 | 62108 | 5580.61 | 1.60% |
| 2025-12-11 | 9.15 | 8.95 | -0.20 | -2.19% | 8.91 | 9.26 | 75471 | 6801.70 | 1.95% |
| 2025-12-10 | 9.12 | 9.15 | -0.04 | -0.44% | 9.01 | 9.19 | 70437 | 6413.96 | 1.82% |
| 2025-12-09 | 9.11 | 9.19 | 0.05 | 0.55% | 8.95 | 9.24 | 91390 | 8341.99 | 2.36% |
| 2025-12-08 | 9.37 | 9.14 | -0.23 | -2.45% | 9.03 | 9.37 | 123624 | 11287.24 | 3.19% |
| 2025-12-05 | 9.54 | 9.37 | -0.16 | -1.68% | 9.13 | 9.56 | 150040 | 14027.16 | 3.87% |
| 2025-12-04 | 9.39 | 9.53 | 0.16 | 1.71% | 9.26 | 9.88 | 209025 | 19995.88 | 5.39% |
| 2025-12-03 | 9.56 | 9.37 | -0.18 | -1.88% | 9.27 | 9.56 | 142667 | 13373.99 | 3.68% |
| 2025-12-02 | 9.86 | 9.55 | -0.21 | -2.15% | 9.49 | 9.91 | 234158 | 22635.88 | 6.04% |
| 2025-12-01 | 10.00 | 9.76 | 0.01 | 0.10% | 9.70 | 10.43 | 377807 | 37690.96 | 9.74% |
| 2025-11-28 | 8.87 | 9.75 | 0.89 | 10.05% | 8.87 | 9.75 | 348167 | 33049.09 | 8.98% |
| 2025-11-27 | 8.66 | 8.86 | 0.15 | 1.72% | 8.58 | 8.95 | 128852 | 11387.13 | 3.32% |
| 2025-11-26 | 8.55 | 8.71 | 0.06 | 0.69% | 8.55 | 8.79 | 151982 | 13205.72 | 3.92% |
| 2025-11-25 | 8.51 | 8.65 | 0.13 | 1.53% | 8.41 | 8.76 | 221828 | 19045.35 | 5.72% |
| 2025-11-24 | 8.60 | 8.52 | -0.86 | -9.17% | 8.44 | 8.85 | 348592 | 30059.71 | 8.99% |
| 2025-11-21 | 9.39 | 9.38 | -1.04 | -9.98% | 9.38 | 9.68 | 160719 | 15091.82 | 4.15% |
| 2025-11-20 | 11.85 | 10.42 | -0.35 | -3.25% | 10.29 | 11.85 | 658805 | 74459.77 | 16.99% |
| 2025-11-19 | 10.77 | 10.77 | 0.98 | 10.01% | 10.77 | 10.77 | 4712 | 507.48 | 0.12% |
| 2025-11-18 | 9.79 | 9.79 | 0.89 | 10.00% | 9.79 | 9.79 | 12476 | 1221.40 | 0.32% |
| 2025-11-03 | 8.64 | 8.90 | 0.39 | 4.58% | 8.50 | 8.99 | 116743 | 10200.22 | 3.01% |
| 2025-10-31 | 8.27 | 8.51 | 0.25 | 3.03% | 8.26 | 8.66 | 101754 | 8636.71 | 2.62% |
| 2025-10-30 | 8.16 | 8.26 | 0.01 | 0.12% | 8.12 | 8.34 | 53374 | 4401.55 | 1.38% |
| 2025-10-29 | 8.20 | 8.25 | 0.00 | 0.00% | 8.18 | 8.35 | 38759 | 3196.58 | 1.00% |
| 2025-10-28 | 8.24 | 8.25 | 0.01 | 0.12% | 8.19 | 8.30 | 33647 | 2772.88 | 0.87% |
| 2025-10-27 | 8.09 | 8.24 | 0.10 | 1.23% | 8.08 | 8.36 | 59805 | 4910.59 | 1.54% |
| 2025-10-24 | 8.15 | 8.14 | 0.00 | 0.00% | 7.98 | 8.28 | 50042 | 4065.64 | 1.29% |
| 2025-10-23 | 7.97 | 8.14 | 0.12 | 1.50% | 7.87 | 8.17 | 52494 | 4231.65 | 1.35% |
| 2025-10-22 | 8.04 | 8.02 | 0.01 | 0.12% | 7.93 | 8.13 | 52872 | 4245.35 | 1.36% |
| 2025-10-21 | 7.97 | 8.01 | 0.04 | 0.50% | 7.91 | 8.04 | 39871 | 3185.32 | 1.03% |
| 2025-10-20 | 7.99 | 7.97 | -0.01 | -0.13% | 7.90 | 8.04 | 38474 | 3063.49 | 0.99% |
| 2025-10-17 | 8.08 | 7.98 | -0.09 | -1.12% | 7.80 | 8.12 | 65294 | 5180.13 | 1.68% |
| 2025-10-16 | 8.29 | 8.07 | -0.12 | -1.47% | 7.94 | 8.43 | 91956 | 7474.75 | 2.37% |
| 2025-10-15 | 8.20 | 8.19 | 0.00 | 0.00% | 8.12 | 8.35 | 53276 | 4390.62 | 1.37% |
| 2025-10-14 | 8.15 | 8.19 | -0.01 | -0.12% | 8.10 | 8.75 | 63263 | 5246.55 | 1.63% |
| 2025-10-13 | 7.86 | 8.20 | -0.20 | -2.38% | 7.86 | 8.32 | 72563 | 5883.87 | 1.87% |
| 2025-10-10 | 8.24 | 8.40 | 0.13 | 1.57% | 8.21 | 8.48 | 63520 | 5328.53 | 1.64% |
| 2025-10-09 | 8.38 | 8.27 | -0.06 | -0.72% | 8.12 | 8.40 | 51341 | 4214.19 | 1.32% |
| 2025-09-30 | 8.30 | 8.33 | 0.02 | 0.24% | 8.20 | 8.45 | 54822 | 4562.13 | 1.41% |
| 2025-09-29 | 7.98 | 8.31 | 0.28 | 3.49% | 7.97 | 8.50 | 100700 | 8397.04 | 2.60% |
| 2025-09-26 | 7.97 | 8.03 | 0.01 | 0.12% | 7.95 | 8.24 | 52225 | 4216.89 | 1.35% |
| 2025-09-25 | 8.06 | 8.02 | -0.04 | -0.50% | 7.92 | 8.14 | 37193 | 2978.08 | 0.96% |
| 2025-09-24 | 8.05 | 8.06 | -0.04 | -0.49% | 7.90 | 8.19 | 51262 | 4132.67 | 1.32% |
| 2025-09-23 | 7.82 | 8.10 | 0.24 | 3.05% | 7.63 | 8.21 | 91629 | 7273.47 | 2.36% |
| 2025-09-22 | 7.75 | 7.86 | 0.17 | 2.21% | 7.72 | 7.99 | 50602 | 3973.29 | 1.31% |
| 2025-09-19 | 7.82 | 7.69 | -0.19 | -2.41% | 7.65 | 7.86 | 61320 | 4734.56 | 1.58% |
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。
