| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 46.69 | 49.80 | 3.12 | 6.68% | 45.10 | 51.35 | 172131 | 84341.08 | 13.36% |
| 2025-10-24 | 48.76 | 46.68 | -1.93 | -3.97% | 45.54 | 50.50 | 167395 | 79632.80 | 13.00% |
| 2025-10-23 | 45.18 | 48.61 | 4.42 | 10.00% | 44.35 | 48.61 | 131843 | 61820.64 | 10.24% |
| 2025-10-22 | 43.37 | 44.19 | 0.80 | 1.84% | 43.30 | 45.38 | 129093 | 57048.43 | 10.02% |
| 2025-10-21 | 42.22 | 43.39 | 1.61 | 3.85% | 42.20 | 45.45 | 191627 | 83917.04 | 14.88% |
| 2025-10-20 | 38.80 | 41.78 | 3.80 | 10.01% | 37.99 | 41.78 | 138692 | 56860.72 | 10.77% |
| 2025-10-17 | 36.90 | 37.98 | 1.09 | 2.95% | 36.76 | 38.35 | 87801 | 33269.16 | 6.82% |
| 2025-10-16 | 36.00 | 36.89 | 0.75 | 2.08% | 36.00 | 37.80 | 63237 | 23434.81 | 4.91% |
| 2025-10-15 | 36.02 | 36.14 | -0.04 | -0.11% | 35.83 | 36.68 | 55821 | 20203.97 | 4.33% |
| 2025-10-14 | 34.80 | 36.18 | 1.79 | 5.21% | 34.39 | 37.20 | 78301 | 28081.32 | 6.08% |
| 2025-10-13 | 32.77 | 34.39 | 1.07 | 3.21% | 32.52 | 34.79 | 50939 | 17356.29 | 3.95% |
| 2025-10-10 | 32.60 | 33.32 | 0.51 | 1.55% | 32.60 | 33.93 | 35496 | 11894.52 | 2.76% |
| 2025-10-09 | 34.00 | 32.81 | -1.15 | -3.39% | 32.71 | 34.00 | 42538 | 14007.98 | 3.30% |
| 2025-09-30 | 34.64 | 33.96 | -0.58 | -1.68% | 33.84 | 34.70 | 36144 | 12346.60 | 2.81% |
| 2025-09-29 | 33.87 | 34.54 | 0.34 | 0.99% | 33.70 | 34.75 | 28531 | 9822.64 | 2.22% |
| 2025-09-26 | 35.50 | 34.20 | -1.54 | -4.31% | 34.16 | 35.58 | 42565 | 14768.43 | 3.30% |
| 2025-09-25 | 35.50 | 35.74 | 0.64 | 1.82% | 34.60 | 36.00 | 47597 | 16876.37 | 3.70% |
| 2025-09-24 | 34.11 | 35.10 | 0.79 | 2.30% | 33.88 | 35.17 | 41888 | 14529.33 | 3.25% |
| 2025-09-23 | 35.13 | 34.31 | -0.82 | -2.33% | 33.72 | 35.15 | 50433 | 17207.78 | 3.92% |
| 2025-09-22 | 35.70 | 35.13 | -1.22 | -3.36% | 34.88 | 36.20 | 54655 | 19322.03 | 4.24% |
| 2025-09-19 | 36.72 | 36.35 | -0.74 | -2.00% | 35.30 | 37.96 | 90325 | 32795.06 | 7.01% |
| 2025-09-18 | 36.33 | 37.09 | 0.86 | 2.37% | 36.08 | 37.65 | 84397 | 31135.57 | 6.55% |
| 2025-09-17 | 37.41 | 36.23 | -1.10 | -2.95% | 36.04 | 37.42 | 69971 | 25465.28 | 5.43% |
| 2025-09-16 | 37.68 | 37.33 | 0.01 | 0.03% | 36.77 | 38.24 | 64519 | 24129.83 | 5.01% |
| 2025-09-15 | 37.55 | 37.32 | -0.70 | -1.84% | 37.27 | 38.40 | 58374 | 22004.98 | 4.53% |
| 2025-09-12 | 38.51 | 38.02 | -0.66 | -1.71% | 37.95 | 39.92 | 88965 | 34607.50 | 6.91% |
| 2025-09-11 | 38.22 | 38.68 | -0.12 | -0.31% | 37.68 | 38.82 | 87815 | 33571.34 | 6.82% |
| 2025-09-10 | 36.00 | 38.80 | 2.81 | 7.81% | 35.87 | 39.00 | 121141 | 45829.09 | 9.41% |
| 2025-09-09 | 35.74 | 35.99 | -0.28 | -0.77% | 35.59 | 36.93 | 63705 | 23111.46 | 4.95% |
| 2025-09-08 | 37.60 | 36.27 | -2.48 | -6.40% | 36.25 | 39.15 | 100087 | 37589.66 | 7.77% |
| 2025-09-05 | 39.14 | 38.75 | -0.45 | -1.15% | 36.90 | 39.18 | 122774 | 46561.60 | 9.53% |
| 2025-09-04 | 36.20 | 39.20 | 2.71 | 7.43% | 35.30 | 39.88 | 160760 | 60399.87 | 12.48% |
| 2025-09-03 | 36.12 | 36.49 | 0.90 | 2.53% | 35.27 | 37.40 | 126998 | 46143.43 | 9.86% |
| 2025-09-02 | 35.10 | 35.59 | 0.00 | 0.00% | 34.88 | 36.36 | 89202 | 31622.81 | 6.93% |
| 2025-09-01 | 34.88 | 35.59 | 0.94 | 2.71% | 34.33 | 36.66 | 113808 | 40518.82 | 8.84% |
| 2025-08-29 | 32.74 | 34.65 | 1.63 | 4.94% | 32.72 | 35.28 | 108027 | 37028.48 | 8.39% |
| 2025-08-28 | 33.16 | 33.02 | -0.14 | -0.42% | 32.24 | 33.95 | 74730 | 24856.69 | 5.80% |
| 2025-08-27 | 33.55 | 33.16 | -0.37 | -1.10% | 33.00 | 33.77 | 57707 | 19270.09 | 4.48% |
| 2025-08-26 | 32.35 | 33.53 | 1.13 | 3.49% | 32.28 | 33.86 | 89955 | 29902.76 | 6.98% |
| 2025-08-25 | 32.85 | 32.40 | -0.29 | -0.89% | 32.20 | 32.85 | 57015 | 18524.86 | 4.43% |
| 2025-08-22 | 32.55 | 32.69 | -0.14 | -0.43% | 32.52 | 33.33 | 58731 | 19219.58 | 4.56% |
| 2025-08-21 | 32.50 | 32.83 | 0.38 | 1.17% | 32.12 | 33.40 | 68020 | 22336.72 | 5.28% |
| 2025-08-20 | 31.84 | 32.45 | 0.45 | 1.41% | 31.84 | 32.75 | 65222 | 21103.95 | 5.06% |
| 2025-08-19 | 32.18 | 32.00 | -0.26 | -0.81% | 31.96 | 32.36 | 38362 | 12331.24 | 2.98% |
| 2025-08-18 | 31.31 | 32.26 | 0.98 | 3.13% | 31.29 | 32.46 | 62630 | 20150.26 | 4.86% |
| 2025-08-15 | 31.00 | 31.28 | 0.21 | 0.68% | 30.80 | 31.32 | 32136 | 10015.97 | 2.50% |
| 2025-08-14 | 31.60 | 31.07 | -0.53 | -1.68% | 31.03 | 31.95 | 46727 | 14706.69 | 3.63% |
| 2025-08-13 | 32.00 | 31.60 | -0.24 | -0.75% | 31.52 | 32.27 | 46717 | 14859.19 | 3.63% |
| 2025-08-12 | 32.30 | 31.84 | -0.54 | -1.67% | 31.74 | 32.46 | 43117 | 13796.86 | 3.35% |
| 2025-08-11 | 32.13 | 32.38 | 0.26 | 0.81% | 31.90 | 33.18 | 52315 | 16986.76 | 4.06% |
| 2025-08-08 | 31.63 | 32.12 | 0.47 | 1.48% | 31.41 | 32.49 | 64175 | 20607.89 | 4.98% |
| 2025-08-07 | 31.02 | 31.65 | 0.56 | 1.80% | 30.85 | 31.92 | 56949 | 17915.90 | 4.42% |
| 2025-08-06 | 31.03 | 31.09 | -0.04 | -0.13% | 30.81 | 31.26 | 40034 | 12445.53 | 3.11% |
| 2025-08-05 | 31.24 | 31.13 | -0.12 | -0.38% | 30.94 | 31.65 | 37625 | 11690.45 | 2.92% |
| 2025-08-04 | 30.51 | 31.25 | 0.30 | 0.97% | 30.51 | 31.30 | 45879 | 14264.79 | 3.56% |
| 2025-08-01 | 31.96 | 30.95 | -0.99 | -3.10% | 30.63 | 32.11 | 80301 | 25058.43 | 6.23% |
| 2025-07-31 | 32.70 | 31.94 | -0.76 | -2.32% | 31.68 | 32.71 | 74024 | 23799.71 | 5.75% |
| 2025-07-30 | 33.20 | 32.70 | -1.42 | -4.16% | 31.60 | 33.96 | 138507 | 44873.67 | 10.75% |
| 2025-07-29 | 37.73 | 34.12 | -0.18 | -0.52% | 34.12 | 37.73 | 209613 | 75940.88 | 16.27% |
| 2025-07-21 | 32.99 | 34.30 | 1.65 | 5.05% | 32.69 | 35.05 | 115094 | 39207.27 | 8.94% |
| 2025-07-18 | 31.66 | 32.65 | 1.18 | 3.75% | 31.31 | 32.99 | 99350 | 32003.71 | 7.71% |
| 2025-07-17 | 31.00 | 31.47 | 0.51 | 1.65% | 31.00 | 32.48 | 63308 | 20023.38 | 4.92% |
| 2025-07-16 | 30.57 | 30.96 | 0.45 | 1.47% | 30.40 | 31.12 | 44146 | 13593.60 | 3.43% |
| 2025-07-15 | 31.00 | 30.51 | -0.93 | -2.96% | 30.24 | 31.60 | 57732 | 17745.35 | 4.48% |
| 2025-07-14 | 30.92 | 31.44 | 0.53 | 1.71% | 30.91 | 32.48 | 86949 | 27582.06 | 6.75% |
| 2025-07-11 | 30.55 | 30.91 | 0.36 | 1.18% | 30.25 | 30.99 | 44617 | 13631.03 | 3.46% |
| 2025-07-10 | 30.28 | 30.55 | 0.20 | 0.66% | 30.23 | 30.67 | 37065 | 11290.54 | 2.88% |
| 2025-07-09 | 30.80 | 30.35 | -0.31 | -1.01% | 30.29 | 30.87 | 41847 | 12747.67 | 3.25% |
| 2025-07-08 | 30.69 | 30.66 | 0.00 | 0.00% | 30.20 | 30.85 | 51338 | 15679.86 | 3.99% |
| 2025-07-07 | 30.07 | 30.66 | 0.60 | 2.00% | 29.89 | 31.25 | 90005 | 27643.26 | 6.99% |
| 2025-07-04 | 29.62 | 30.06 | 0.39 | 1.31% | 29.61 | 30.70 | 64555 | 19467.95 | 5.01% |
| 2025-07-03 | 29.51 | 29.67 | -0.38 | -1.26% | 29.51 | 30.20 | 48684 | 14477.08 | 3.78% |
| 2025-07-02 | 30.46 | 30.05 | -0.11 | -0.36% | 29.95 | 30.89 | 70831 | 21521.96 | 5.50% |
| 2025-07-01 | 29.97 | 30.16 | 0.19 | 0.63% | 29.68 | 30.32 | 52518 | 15790.04 | 4.08% |
| 2025-06-30 | 29.82 | 29.97 | 0.16 | 0.54% | 29.66 | 30.14 | 37711 | 11280.58 | 2.93% |
| 2025-06-27 | 30.17 | 29.81 | -0.64 | -2.10% | 29.80 | 30.18 | 53019 | 15868.63 | 4.12% |
| 2025-06-26 | 29.78 | 30.45 | 0.54 | 1.81% | 29.51 | 30.58 | 87871 | 26457.49 | 6.82% |
| 2025-06-25 | 29.64 | 29.91 | 0.58 | 1.98% | 29.06 | 30.26 | 58600 | 17322.57 | 4.55% |
| 2025-06-24 | 28.99 | 29.33 | 0.47 | 1.63% | 28.89 | 29.35 | 33821 | 9870.11 | 2.63% |
| 2025-06-23 | 28.35 | 28.86 | 0.23 | 0.80% | 28.05 | 28.96 | 30433 | 8731.92 | 2.36% |
大连圣亚(600593)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。
