| 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 | 41.81 | 40.80 | -1.32 | -3.13% | 39.31 | 42.15 | 95327 | 38690.69 | 7.40% |
| 2026-02-02 | 45.20 | 42.12 | -4.68 | -10.00% | 42.12 | 45.32 | 91372 | 39422.32 | 7.09% |
| 2026-01-30 | 47.70 | 46.80 | -0.31 | -0.66% | 46.60 | 49.50 | 106921 | 51517.40 | 8.30% |
| 2026-01-29 | 47.56 | 47.11 | -0.27 | -0.57% | 46.09 | 47.70 | 66438 | 31076.02 | 5.16% |
| 2026-01-28 | 45.68 | 47.38 | 1.37 | 2.98% | 44.80 | 47.80 | 90312 | 42206.93 | 7.01% |
| 2026-01-27 | 47.18 | 46.01 | -0.84 | -1.79% | 45.70 | 47.98 | 68241 | 31821.20 | 5.30% |
| 2026-01-26 | 46.28 | 46.85 | 0.08 | 0.17% | 45.28 | 47.50 | 77761 | 36206.11 | 6.04% |
| 2026-01-23 | 45.48 | 46.77 | 0.50 | 1.08% | 45.48 | 46.80 | 76681 | 35376.66 | 5.95% |
| 2026-01-22 | 48.00 | 46.27 | -2.77 | -5.65% | 46.00 | 48.54 | 125536 | 58710.89 | 9.75% |
| 2026-01-21 | 49.03 | 49.04 | -1.11 | -2.21% | 47.06 | 49.30 | 120017 | 57777.98 | 9.32% |
| 2026-01-20 | 48.53 | 50.15 | 1.62 | 3.34% | 48.39 | 52.40 | 211918 | 106355.73 | 16.45% |
| 2026-01-19 | 43.51 | 48.53 | 4.41 | 10.00% | 42.53 | 48.53 | 195091 | 91240.86 | 15.15% |
| 2026-01-16 | 46.65 | 44.12 | -3.95 | -8.22% | 43.93 | 48.66 | 173796 | 79818.64 | 13.49% |
| 2026-01-15 | 44.75 | 48.07 | 4.37 | 10.00% | 44.50 | 48.07 | 166796 | 77713.12 | 12.95% |
| 2026-01-14 | 42.89 | 43.70 | 0.65 | 1.51% | 42.50 | 43.99 | 96254 | 41758.10 | 7.47% |
| 2026-01-13 | 43.01 | 43.05 | -0.12 | -0.28% | 42.97 | 44.43 | 87606 | 38298.32 | 6.80% |
| 2026-01-12 | 42.95 | 43.17 | -0.07 | -0.16% | 42.65 | 43.47 | 59918 | 25814.39 | 4.65% |
| 2026-01-09 | 42.25 | 43.24 | 1.11 | 2.63% | 42.20 | 43.49 | 64309 | 27558.23 | 4.99% |
| 2026-01-08 | 43.06 | 42.13 | -1.07 | -2.48% | 42.03 | 43.06 | 57042 | 24149.95 | 4.43% |
| 2026-01-07 | 42.55 | 43.20 | 0.45 | 1.05% | 42.31 | 43.97 | 81700 | 35317.47 | 6.34% |
| 2026-01-06 | 42.07 | 42.75 | 0.76 | 1.81% | 42.07 | 43.64 | 84921 | 36553.99 | 6.59% |
| 2026-01-05 | 41.41 | 41.99 | 0.57 | 1.38% | 41.00 | 42.34 | 61760 | 25840.74 | 4.80% |
| 2025-12-31 | 41.05 | 41.42 | -0.04 | -0.10% | 40.60 | 41.60 | 41327 | 16976.60 | 3.21% |
| 2025-12-30 | 41.00 | 41.46 | 0.78 | 1.92% | 40.50 | 41.96 | 59109 | 24412.40 | 4.59% |
| 2025-12-29 | 42.01 | 40.68 | -1.12 | -2.68% | 40.60 | 42.06 | 47510 | 19453.89 | 3.69% |
| 2025-12-26 | 41.45 | 41.80 | 0.36 | 0.87% | 41.12 | 42.15 | 56743 | 23678.43 | 4.41% |
| 2025-12-25 | 40.99 | 41.44 | 0.56 | 1.37% | 40.56 | 41.87 | 45866 | 18962.62 | 3.56% |
| 2025-12-24 | 40.66 | 40.88 | 0.08 | 0.20% | 40.11 | 41.14 | 43430 | 17685.20 | 3.37% |
| 2025-12-23 | 41.50 | 40.80 | -0.73 | -1.76% | 40.19 | 41.57 | 66738 | 27124.35 | 5.18% |
| 2025-12-22 | 41.75 | 41.53 | -0.47 | -1.12% | 41.03 | 41.78 | 58266 | 24112.28 | 4.52% |
| 2025-12-19 | 41.80 | 42.00 | -0.14 | -0.33% | 40.80 | 42.37 | 77274 | 32114.65 | 6.00% |
| 2025-12-18 | 43.88 | 42.14 | -2.77 | -6.17% | 42.00 | 43.88 | 93751 | 39991.35 | 7.28% |
| 2025-12-17 | 44.20 | 44.91 | 1.21 | 2.77% | 43.80 | 46.10 | 101406 | 45794.10 | 7.87% |
| 2025-12-16 | 44.00 | 43.70 | -0.27 | -0.61% | 42.40 | 44.82 | 90819 | 39907.27 | 7.05% |
| 2025-12-15 | 42.36 | 43.97 | 1.10 | 2.57% | 42.36 | 44.50 | 84721 | 37123.13 | 6.58% |
| 2025-12-12 | 43.23 | 42.87 | -0.35 | -0.81% | 42.10 | 44.20 | 79243 | 34335.75 | 6.15% |
| 2025-12-11 | 41.87 | 43.22 | 0.88 | 2.08% | 41.48 | 44.44 | 96343 | 41349.90 | 7.48% |
| 2025-12-10 | 45.48 | 42.34 | -3.22 | -7.07% | 41.88 | 45.83 | 116913 | 50404.84 | 9.08% |
| 2025-12-09 | 44.70 | 45.56 | 0.72 | 1.61% | 44.60 | 46.79 | 85770 | 39368.91 | 6.66% |
| 2025-12-08 | 45.18 | 44.84 | -0.33 | -0.73% | 44.80 | 45.40 | 59906 | 27013.44 | 4.65% |
| 2025-12-05 | 45.50 | 45.17 | -0.85 | -1.85% | 44.20 | 45.96 | 71078 | 32004.41 | 5.52% |
| 2025-12-04 | 46.78 | 46.02 | -1.35 | -2.85% | 45.54 | 47.30 | 74269 | 34302.82 | 5.77% |
| 2025-12-03 | 49.52 | 47.37 | -2.73 | -5.45% | 47.37 | 50.00 | 94763 | 46056.96 | 7.36% |
| 2025-12-02 | 48.50 | 50.10 | 1.34 | 2.75% | 48.15 | 51.10 | 129848 | 64458.09 | 10.08% |
| 2025-12-01 | 47.99 | 48.76 | 1.64 | 3.48% | 47.00 | 49.50 | 110924 | 53280.30 | 8.61% |
| 2025-11-28 | 46.01 | 47.12 | 0.56 | 1.20% | 45.36 | 47.22 | 76838 | 35590.12 | 5.97% |
| 2025-11-27 | 47.94 | 46.56 | -0.66 | -1.40% | 46.50 | 48.64 | 93626 | 44559.12 | 7.27% |
| 2025-11-26 | 47.85 | 47.22 | -1.05 | -2.18% | 46.97 | 48.88 | 75020 | 35704.61 | 5.82% |
| 2025-11-25 | 47.58 | 48.27 | 0.60 | 1.26% | 47.58 | 48.72 | 90563 | 43633.72 | 7.03% |
| 2025-11-24 | 47.30 | 47.67 | 0.33 | 0.70% | 44.93 | 48.68 | 113687 | 53425.34 | 8.83% |
| 2025-11-21 | 47.99 | 47.34 | -5.26 | -10.00% | 47.34 | 50.97 | 147519 | 71433.02 | 11.45% |
| 2025-11-20 | 54.98 | 52.60 | -3.70 | -6.57% | 51.03 | 59.00 | 179525 | 100620.30 | 13.94% |
| 2025-11-19 | 52.71 | 56.30 | 2.55 | 4.74% | 51.16 | 56.33 | 166583 | 90146.00 | 12.93% |
| 2025-11-18 | 52.25 | 53.75 | 0.66 | 1.24% | 50.56 | 54.60 | 154537 | 81365.01 | 12.00% |
| 2025-11-17 | 51.00 | 53.09 | 3.48 | 7.01% | 50.25 | 53.80 | 170402 | 88187.73 | 13.23% |
| 2025-11-14 | 49.00 | 49.61 | 0.11 | 0.22% | 48.86 | 51.73 | 138570 | 69390.21 | 10.76% |
| 2025-11-13 | 47.00 | 49.50 | 2.72 | 5.81% | 46.78 | 50.41 | 147040 | 71963.41 | 11.42% |
| 2025-11-12 | 47.30 | 46.78 | -0.62 | -1.31% | 46.75 | 48.58 | 92552 | 43849.51 | 7.19% |
| 2025-11-11 | 49.01 | 47.40 | -3.36 | -6.62% | 47.02 | 49.46 | 140790 | 67616.80 | 10.93% |
| 2025-11-10 | 47.11 | 50.76 | 2.36 | 4.88% | 46.00 | 51.50 | 182287 | 88862.18 | 14.15% |
| 2025-11-07 | 49.50 | 48.40 | -1.94 | -3.85% | 47.84 | 51.50 | 200376 | 99367.34 | 15.56% |
| 2025-11-06 | 53.68 | 50.34 | -5.59 | -9.99% | 50.34 | 54.26 | 123591 | 63438.71 | 9.60% |
| 2025-11-05 | 62.99 | 55.93 | -6.21 | -9.99% | 55.93 | 66.55 | 241816 | 145343.78 | 18.77% |
| 2025-11-04 | 55.93 | 62.14 | 5.65 | 10.00% | 55.16 | 62.14 | 150921 | 89728.00 | 11.72% |
| 2025-11-03 | 52.00 | 56.49 | 4.50 | 8.66% | 51.06 | 56.97 | 157095 | 85882.81 | 12.20% |
| 2025-10-31 | 50.42 | 51.99 | 1.58 | 3.13% | 49.17 | 53.00 | 141045 | 71945.85 | 10.95% |
| 2025-10-30 | 49.06 | 50.41 | 1.12 | 2.27% | 49.06 | 51.95 | 124510 | 63355.59 | 9.67% |
| 2025-10-29 | 48.95 | 49.29 | -0.01 | -0.02% | 47.71 | 50.56 | 116964 | 57274.23 | 9.08% |
| 2025-10-28 | 49.31 | 49.30 | -0.50 | -1.00% | 48.73 | 52.29 | 156732 | 78636.70 | 12.17% |
| 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% |
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。
