| 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 | 30.76 | 34.28 | 3.12 | 10.01% | 30.60 | 34.28 | 166257 | 54873.45 | 12.91% |
| 2025-04-02 | 32.50 | 31.16 | -0.55 | -1.73% | 31.01 | 32.55 | 129647 | 40949.55 | 10.07% |
| 2025-04-01 | 31.50 | 31.71 | -1.28 | -3.88% | 31.50 | 33.94 | 163619 | 53175.46 | 12.70% |
| 2025-03-31 | 36.09 | 32.99 | -3.66 | -9.99% | 32.99 | 36.28 | 118571 | 40272.24 | 9.21% |
| 2025-03-28 | 34.00 | 36.65 | 0.27 | 0.74% | 34.00 | 38.37 | 217969 | 79742.73 | 16.92% |
| 2025-03-27 | 36.50 | 36.38 | -0.11 | -0.30% | 35.00 | 39.98 | 268931 | 102348.89 | 20.88% |
| 2025-03-26 | 31.83 | 36.49 | 3.32 | 10.01% | 31.40 | 36.49 | 243695 | 83347.98 | 18.92% |
| 2025-03-25 | 31.00 | 33.17 | 2.24 | 7.24% | 30.88 | 33.98 | 278141 | 89597.09 | 21.59% |
| 2025-03-24 | 28.40 | 30.93 | 2.81 | 9.99% | 28.27 | 30.93 | 174390 | 52501.55 | 13.54% |
| 2025-03-21 | 27.95 | 28.12 | 0.14 | 0.50% | 27.40 | 28.42 | 70009 | 19443.51 | 5.44% |
| 2025-03-20 | 28.19 | 27.98 | -0.46 | -1.62% | 27.87 | 28.88 | 83645 | 23623.14 | 6.49% |
| 2025-03-19 | 28.66 | 28.44 | -0.49 | -1.69% | 28.31 | 29.54 | 118198 | 34013.41 | 9.18% |
| 2025-03-18 | 28.14 | 28.93 | 0.76 | 2.70% | 27.32 | 30.00 | 182174 | 52058.34 | 14.14% |
| 2025-03-17 | 28.47 | 28.17 | 0.23 | 0.82% | 27.80 | 28.56 | 97095 | 27338.41 | 7.54% |
| 2025-03-14 | 26.90 | 27.94 | 1.07 | 3.98% | 26.90 | 28.29 | 128767 | 35837.94 | 10.00% |
| 2025-03-13 | 26.76 | 26.87 | 0.02 | 0.07% | 26.30 | 26.92 | 40149 | 10687.84 | 3.12% |
| 2025-03-12 | 27.14 | 26.85 | -0.31 | -1.14% | 26.66 | 27.68 | 62931 | 17039.29 | 4.89% |
| 2025-03-11 | 26.61 | 27.16 | 0.32 | 1.19% | 26.54 | 27.17 | 53337 | 14328.94 | 4.14% |
| 2025-03-10 | 26.26 | 26.84 | 0.44 | 1.67% | 26.08 | 26.97 | 40114 | 10680.47 | 3.11% |
| 2025-03-07 | 26.69 | 26.40 | -0.27 | -1.01% | 26.14 | 26.77 | 37309 | 9874.47 | 2.90% |
| 2025-03-06 | 26.30 | 26.67 | 0.40 | 1.52% | 25.86 | 26.67 | 56527 | 14923.47 | 4.39% |
| 2025-03-05 | 26.69 | 26.27 | -0.53 | -1.98% | 25.81 | 26.92 | 68041 | 17789.35 | 5.28% |
| 2025-03-04 | 26.91 | 26.80 | -0.11 | -0.41% | 26.67 | 27.33 | 61411 | 16542.46 | 4.77% |
| 2025-03-03 | 26.56 | 26.91 | 0.40 | 1.51% | 26.56 | 28.21 | 89498 | 24500.51 | 6.95% |
| 2025-02-28 | 27.33 | 26.51 | -0.79 | -2.89% | 26.51 | 27.59 | 64060 | 17389.81 | 4.97% |
| 2025-02-27 | 26.90 | 27.30 | 0.35 | 1.30% | 26.76 | 27.56 | 75750 | 20580.80 | 5.88% |
| 2025-02-26 | 26.74 | 26.95 | 0.17 | 0.63% | 26.66 | 27.18 | 40325 | 10829.49 | 3.13% |
| 2025-02-25 | 27.10 | 26.78 | -0.59 | -2.16% | 26.60 | 27.44 | 44035 | 11873.04 | 3.42% |
| 2025-02-24 | 27.77 | 27.37 | -0.23 | -0.83% | 27.15 | 27.85 | 46737 | 12813.31 | 3.63% |
| 2025-02-21 | 27.69 | 27.60 | -0.22 | -0.79% | 27.27 | 28.20 | 48523 | 13412.15 | 3.77% |
| 2025-02-20 | 27.94 | 27.82 | -0.12 | -0.43% | 27.62 | 28.19 | 38089 | 10628.45 | 2.96% |
| 2025-02-19 | 27.85 | 27.94 | 0.11 | 0.40% | 27.46 | 28.32 | 50902 | 14151.21 | 3.95% |
| 2025-02-18 | 29.05 | 27.83 | -1.29 | -4.43% | 27.53 | 29.50 | 62922 | 17794.36 | 4.89% |
| 2025-02-17 | 28.83 | 29.12 | 0.43 | 1.50% | 28.58 | 29.25 | 65545 | 18966.53 | 5.09% |
| 2025-02-14 | 30.00 | 28.69 | -1.46 | -4.84% | 28.58 | 30.19 | 88481 | 25768.79 | 6.87% |
| 2025-02-13 | 30.38 | 30.15 | -0.21 | -0.69% | 30.01 | 31.38 | 93708 | 28762.70 | 7.28% |
| 2025-02-12 | 30.05 | 30.36 | 0.47 | 1.57% | 29.89 | 31.80 | 105021 | 32206.67 | 8.15% |
| 2025-02-11 | 30.80 | 29.89 | -0.94 | -3.05% | 29.76 | 31.11 | 73295 | 22065.41 | 5.69% |
| 2025-02-10 | 30.43 | 30.83 | 0.49 | 1.62% | 30.06 | 30.90 | 100189 | 30589.76 | 7.78% |
| 2025-02-07 | 31.52 | 30.34 | -0.41 | -1.33% | 29.79 | 31.52 | 130130 | 39594.60 | 10.10% |
| 2025-02-06 | 28.00 | 30.75 | 2.80 | 10.02% | 27.85 | 30.75 | 81427 | 23801.48 | 6.32% |
| 2025-02-05 | 29.64 | 27.95 | -1.68 | -5.67% | 27.63 | 29.86 | 70252 | 19856.31 | 5.45% |
| 2025-01-27 | 30.00 | 29.63 | -0.22 | -0.74% | 29.40 | 30.59 | 60012 | 18036.73 | 4.66% |
| 2025-01-24 | 28.76 | 29.85 | 1.11 | 3.86% | 28.39 | 30.26 | 72672 | 21235.00 | 5.64% |
| 2025-01-23 | 29.28 | 28.74 | -0.42 | -1.44% | 28.71 | 29.87 | 58547 | 17135.77 | 4.55% |
| 2025-01-22 | 29.50 | 29.16 | -0.63 | -2.11% | 28.96 | 29.50 | 50768 | 14817.67 | 3.94% |
| 2025-01-21 | 30.48 | 29.79 | -0.40 | -1.32% | 29.30 | 30.70 | 76387 | 22721.97 | 5.93% |
| 2025-01-20 | 29.99 | 30.19 | -1.95 | -6.07% | 29.99 | 31.50 | 111562 | 34195.36 | 8.66% |
| 2025-01-17 | 32.47 | 32.14 | -0.59 | -1.80% | 31.80 | 32.75 | 73653 | 23668.75 | 5.72% |
| 2025-01-16 | 33.33 | 32.73 | -0.21 | -0.64% | 32.29 | 33.92 | 101395 | 33477.53 | 7.87% |
| 2025-01-15 | 32.02 | 32.94 | 0.45 | 1.39% | 31.96 | 34.00 | 136538 | 45259.14 | 10.60% |
| 2025-01-14 | 32.30 | 32.49 | 1.69 | 5.49% | 31.01 | 32.97 | 115828 | 36814.61 | 8.99% |
| 2025-01-13 | 29.85 | 30.80 | 0.92 | 3.08% | 28.71 | 31.49 | 84508 | 25658.73 | 6.56% |
| 2025-01-10 | 31.67 | 29.88 | -1.67 | -5.29% | 29.88 | 31.67 | 63188 | 19368.74 | 4.91% |
| 2025-01-09 | 30.85 | 31.55 | -0.04 | -0.13% | 30.85 | 31.78 | 62517 | 19666.72 | 4.85% |
| 2025-01-08 | 31.45 | 31.59 | -0.06 | -0.19% | 30.20 | 31.98 | 79661 | 24909.98 | 6.18% |
| 2025-01-07 | 31.47 | 31.65 | 0.48 | 1.54% | 30.62 | 32.03 | 88046 | 27525.49 | 6.84% |
| 2025-01-06 | 29.91 | 31.17 | -2.04 | -6.14% | 29.91 | 32.35 | 124658 | 39007.11 | 9.68% |
| 2025-01-03 | 36.60 | 33.21 | -3.69 | -10.00% | 33.21 | 36.70 | 69001 | 23226.46 | 5.36% |
| 2025-01-02 | 36.00 | 36.90 | 0.62 | 1.71% | 35.60 | 37.99 | 129937 | 47943.21 | 10.09% |
| 2024-12-31 | 36.07 | 36.28 | 0.13 | 0.36% | 35.85 | 37.48 | 112397 | 41409.84 | 8.73% |
| 2024-12-30 | 39.50 | 36.15 | -3.26 | -8.27% | 36.05 | 39.50 | 123658 | 45422.61 | 9.60% |
| 2024-12-27 | 37.85 | 39.41 | 1.54 | 4.07% | 37.35 | 40.66 | 149828 | 58905.49 | 11.63% |
| 2024-12-26 | 36.90 | 37.87 | 0.98 | 2.66% | 36.90 | 39.20 | 109636 | 41758.47 | 8.51% |
| 2024-12-25 | 38.86 | 36.89 | -1.96 | -5.05% | 36.15 | 38.98 | 99862 | 37166.64 | 7.75% |
| 2024-12-24 | 39.75 | 38.85 | -0.86 | -2.17% | 37.70 | 40.10 | 130852 | 50369.37 | 10.16% |
| 2024-12-23 | 43.50 | 39.71 | -3.20 | -7.46% | 39.63 | 44.06 | 153580 | 63332.75 | 11.92% |
| 2024-12-20 | 45.00 | 42.91 | -2.89 | -6.31% | 42.23 | 45.51 | 163095 | 71331.52 | 12.66% |
| 2024-12-19 | 44.17 | 45.80 | 0.30 | 0.66% | 42.01 | 47.50 | 208404 | 92917.86 | 16.18% |
| 2024-12-18 | 45.50 | 45.50 | -5.06 | -10.01% | 45.50 | 49.00 | 162577 | 75089.55 | 12.62% |
| 2024-12-17 | 57.17 | 50.56 | -5.62 | -10.00% | 50.56 | 57.17 | 72878 | 37947.79 | 5.66% |
| 2024-12-16 | 52.24 | 56.18 | 5.11 | 10.01% | 52.00 | 56.18 | 175001 | 96527.51 | 13.59% |
| 2024-12-13 | 46.43 | 51.07 | 4.64 | 9.99% | 45.88 | 51.07 | 167940 | 82417.35 | 13.04% |
| 2024-12-12 | 42.54 | 46.43 | 4.22 | 10.00% | 42.03 | 46.43 | 203652 | 91725.73 | 15.81% |
| 2024-12-11 | 41.22 | 42.21 | 0.66 | 1.59% | 40.02 | 42.52 | 105275 | 43646.33 | 8.17% |
| 2024-12-10 | 43.49 | 41.55 | -0.78 | -1.84% | 41.00 | 43.95 | 143810 | 60698.07 | 11.17% |
| 2024-12-09 | 40.60 | 42.33 | 0.24 | 0.57% | 40.60 | 44.99 | 169087 | 72533.78 | 13.13% |
| 2024-12-06 | 42.00 | 42.09 | 2.53 | 6.40% | 37.98 | 43.50 | 230345 | 93900.65 | 17.88% |
| 2024-12-05 | 35.96 | 39.56 | 3.60 | 10.01% | 35.92 | 39.56 | 172917 | 66095.48 | 13.43% |
| 2024-12-04 | 34.28 | 35.96 | 1.10 | 3.16% | 34.28 | 37.00 | 133017 | 47523.08 | 10.33% |
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。
