| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.68 | 9.70 | 0.02 | 0.21% | 9.67 | 9.91 | 230957 | 22574.09 | 2.41% |
| 2025-10-23 | 9.77 | 9.68 | -0.08 | -0.82% | 9.52 | 9.77 | 179585 | 17234.21 | 1.87% |
| 2025-10-22 | 9.90 | 9.76 | -0.16 | -1.61% | 9.75 | 9.93 | 204004 | 20022.58 | 2.13% |
| 2025-10-21 | 9.65 | 9.92 | 0.20 | 2.06% | 9.65 | 9.95 | 298725 | 29547.09 | 3.11% |
| 2025-10-20 | 9.49 | 9.72 | 0.28 | 2.97% | 9.47 | 9.75 | 203256 | 19510.98 | 2.12% |
| 2025-10-17 | 9.66 | 9.44 | -0.27 | -2.78% | 9.40 | 9.77 | 235513 | 22576.54 | 2.45% |
| 2025-10-16 | 9.80 | 9.71 | -0.14 | -1.42% | 9.58 | 9.90 | 245369 | 23832.03 | 2.56% |
| 2025-10-15 | 9.97 | 9.85 | -0.01 | -0.10% | 9.66 | 9.98 | 226513 | 22157.12 | 2.36% |
| 2025-10-14 | 9.92 | 9.86 | -0.06 | -0.60% | 9.81 | 10.05 | 254473 | 25292.25 | 2.65% |
| 2025-10-13 | 9.55 | 9.92 | 0.01 | 0.10% | 9.51 | 9.93 | 203234 | 19913.72 | 2.12% |
| 2025-10-10 | 10.07 | 9.91 | -0.19 | -1.88% | 9.89 | 10.11 | 256540 | 25595.87 | 2.67% |
| 2025-10-09 | 10.00 | 10.10 | -0.05 | -0.49% | 9.96 | 10.13 | 285298 | 28645.72 | 2.97% |
| 2025-09-30 | 9.92 | 10.15 | 0.23 | 2.32% | 9.86 | 10.23 | 407884 | 41156.21 | 4.25% |
| 2025-09-29 | 9.80 | 9.92 | 0.05 | 0.51% | 9.78 | 9.95 | 277013 | 27370.93 | 2.89% |
| 2025-09-26 | 9.57 | 9.87 | 0.26 | 2.71% | 9.55 | 10.05 | 494005 | 48870.09 | 5.15% |
| 2025-09-25 | 9.61 | 9.61 | -0.01 | -0.10% | 9.55 | 9.69 | 155967 | 15007.69 | 1.63% |
| 2025-09-24 | 9.54 | 9.62 | 0.01 | 0.10% | 9.47 | 9.62 | 181207 | 17327.05 | 1.89% |
| 2025-09-23 | 9.88 | 9.61 | -0.24 | -2.44% | 9.48 | 9.90 | 265962 | 25569.22 | 2.77% |
| 2025-09-22 | 9.90 | 9.85 | 0.08 | 0.82% | 9.75 | 10.05 | 315022 | 31022.42 | 3.28% |
| 2025-09-19 | 9.97 | 9.77 | -0.20 | -2.01% | 9.72 | 10.13 | 401019 | 39429.25 | 4.18% |
| 2025-09-18 | 9.50 | 9.97 | 0.50 | 5.28% | 9.44 | 10.14 | 872634 | 86413.58 | 9.10% |
| 2025-09-17 | 9.51 | 9.47 | -0.05 | -0.53% | 9.45 | 9.52 | 123847 | 11745.21 | 1.29% |
| 2025-09-16 | 9.48 | 9.52 | 0.04 | 0.42% | 9.35 | 9.53 | 198920 | 18780.88 | 2.07% |
| 2025-09-15 | 9.63 | 9.48 | -0.14 | -1.46% | 9.46 | 9.63 | 213084 | 20251.99 | 2.22% |
| 2025-09-12 | 9.72 | 9.62 | -0.10 | -1.03% | 9.62 | 9.75 | 185107 | 17894.78 | 1.93% |
| 2025-09-11 | 9.67 | 9.76 | 0.10 | 1.04% | 9.56 | 9.76 | 183213 | 17725.43 | 1.91% |
| 2025-09-10 | 9.75 | 9.66 | -0.14 | -1.43% | 9.61 | 9.79 | 192300 | 18583.19 | 2.00% |
| 2025-09-09 | 9.77 | 9.80 | 0.07 | 0.72% | 9.70 | 9.97 | 275410 | 27099.50 | 2.87% |
| 2025-09-08 | 9.60 | 9.73 | 0.13 | 1.35% | 9.55 | 9.74 | 213486 | 20658.29 | 2.23% |
| 2025-09-05 | 9.51 | 9.60 | 0.14 | 1.48% | 9.41 | 9.61 | 187624 | 17915.68 | 1.96% |
| 2025-09-04 | 9.53 | 9.46 | -0.13 | -1.36% | 9.35 | 9.65 | 266816 | 25446.23 | 2.78% |
| 2025-09-03 | 10.08 | 9.59 | -0.49 | -4.86% | 9.56 | 10.15 | 351194 | 34470.39 | 3.66% |
| 2025-09-02 | 10.21 | 10.08 | -0.20 | -1.95% | 9.98 | 10.21 | 290821 | 29260.24 | 3.03% |
| 2025-09-01 | 10.23 | 10.28 | 0.05 | 0.49% | 10.08 | 10.29 | 310151 | 31537.69 | 3.23% |
| 2025-08-29 | 10.19 | 10.23 | 0.05 | 0.49% | 10.07 | 10.28 | 344811 | 35096.63 | 3.59% |
| 2025-08-28 | 10.26 | 10.18 | -0.10 | -0.97% | 9.79 | 10.34 | 615994 | 62126.49 | 6.42% |
| 2025-08-27 | 10.66 | 10.28 | -0.53 | -4.90% | 10.27 | 10.67 | 800900 | 83780.60 | 8.35% |
| 2025-08-26 | 10.85 | 10.81 | -0.16 | -1.46% | 10.71 | 10.90 | 485678 | 52436.29 | 5.06% |
| 2025-08-25 | 11.00 | 10.97 | 0.00 | 0.00% | 10.88 | 11.02 | 488465 | 53477.32 | 5.09% |
| 2025-08-22 | 10.89 | 10.97 | 0.08 | 0.73% | 10.79 | 10.98 | 440416 | 48026.82 | 4.59% |
| 2025-08-21 | 10.90 | 10.89 | -0.07 | -0.64% | 10.82 | 10.97 | 415061 | 45171.61 | 4.33% |
| 2025-08-20 | 11.12 | 10.96 | -0.15 | -1.35% | 10.77 | 11.16 | 596085 | 65073.46 | 6.21% |
| 2025-08-19 | 11.36 | 11.11 | -0.28 | -2.46% | 11.07 | 11.43 | 745935 | 83493.33 | 7.78% |
| 2025-08-18 | 11.00 | 11.39 | 0.42 | 3.83% | 11.00 | 11.58 | 1108704 | 125714.07 | 11.56% |
| 2025-08-15 | 10.62 | 10.97 | 0.16 | 1.48% | 10.52 | 11.09 | 880818 | 95906.23 | 9.18% |
| 2025-08-14 | 10.80 | 10.81 | 0.01 | 0.09% | 10.53 | 10.99 | 844450 | 90683.57 | 8.80% |
| 2025-08-13 | 10.68 | 10.80 | -0.04 | -0.37% | 10.68 | 11.03 | 655456 | 71044.34 | 6.83% |
| 2025-08-12 | 10.92 | 10.84 | -0.06 | -0.55% | 10.74 | 11.23 | 607129 | 66407.73 | 6.33% |
| 2025-08-11 | 11.00 | 10.90 | -0.07 | -0.64% | 10.81 | 11.06 | 620562 | 67751.60 | 6.47% |
| 2025-08-08 | 10.78 | 10.97 | 0.14 | 1.29% | 10.74 | 11.50 | 973250 | 108675.39 | 10.14% |
| 2025-08-07 | 11.13 | 10.83 | -0.22 | -1.99% | 10.78 | 11.19 | 730570 | 79512.73 | 7.61% |
| 2025-08-06 | 10.65 | 11.05 | 0.40 | 3.76% | 10.59 | 11.07 | 1143924 | 124895.38 | 11.92% |
| 2025-08-05 | 10.51 | 10.65 | 0.13 | 1.24% | 10.44 | 10.75 | 660097 | 69911.48 | 6.88% |
| 2025-08-04 | 10.10 | 10.52 | 0.34 | 3.34% | 10.06 | 10.54 | 543981 | 56480.89 | 5.67% |
| 2025-08-01 | 10.40 | 10.18 | -0.22 | -2.12% | 10.08 | 10.49 | 550382 | 56130.53 | 5.74% |
| 2025-07-31 | 10.48 | 10.40 | -0.23 | -2.16% | 10.36 | 10.75 | 617948 | 64798.88 | 6.44% |
| 2025-07-30 | 10.32 | 10.63 | 0.23 | 2.21% | 10.32 | 11.01 | 1060719 | 113362.01 | 11.06% |
| 2025-07-29 | 10.10 | 10.40 | 0.25 | 2.46% | 10.09 | 10.40 | 556525 | 57092.77 | 5.80% |
| 2025-07-28 | 10.16 | 10.15 | -0.01 | -0.10% | 10.08 | 10.21 | 312477 | 31675.12 | 3.26% |
| 2025-07-25 | 10.20 | 10.16 | -0.05 | -0.49% | 10.05 | 10.20 | 334290 | 33817.43 | 3.48% |
| 2025-07-24 | 10.10 | 10.21 | 0.07 | 0.69% | 10.10 | 10.24 | 337440 | 34335.04 | 3.52% |
| 2025-07-23 | 10.50 | 10.14 | -0.44 | -4.16% | 10.11 | 10.50 | 659706 | 67681.62 | 6.88% |
| 2025-07-22 | 10.38 | 10.58 | 0.16 | 1.54% | 10.33 | 10.80 | 955819 | 100653.70 | 9.96% |
| 2025-07-21 | 10.15 | 10.42 | 0.28 | 2.76% | 10.10 | 10.43 | 752586 | 77450.46 | 7.84% |
| 2025-07-18 | 10.11 | 10.14 | 0.00 | 0.00% | 10.00 | 10.15 | 412555 | 41599.91 | 4.30% |
| 2025-07-17 | 10.00 | 10.14 | 0.10 | 1.00% | 9.95 | 10.16 | 466344 | 46980.79 | 4.86% |
| 2025-07-16 | 10.06 | 10.04 | -0.02 | -0.20% | 9.95 | 10.08 | 422402 | 42262.23 | 4.40% |
| 2025-07-15 | 10.17 | 10.06 | -0.11 | -1.08% | 10.00 | 10.22 | 417486 | 42045.99 | 4.35% |
| 2025-07-14 | 10.27 | 10.17 | -0.20 | -1.93% | 10.14 | 10.32 | 653317 | 66646.84 | 6.81% |
| 2025-07-11 | 10.03 | 10.37 | 0.38 | 3.80% | 10.01 | 10.46 | 1224930 | 126336.70 | 12.77% |
| 2025-07-10 | 9.95 | 9.99 | -0.05 | -0.50% | 9.90 | 10.12 | 581628 | 58062.61 | 6.06% |
| 2025-07-09 | 10.19 | 10.04 | -0.15 | -1.47% | 10.00 | 10.29 | 840829 | 85156.41 | 8.76% |
| 2025-07-08 | 10.05 | 10.19 | 0.14 | 1.39% | 9.94 | 10.37 | 1132744 | 115189.15 | 11.81% |
| 2025-07-07 | 9.91 | 10.05 | -0.02 | -0.20% | 9.81 | 10.22 | 1066861 | 107353.36 | 11.12% |
| 2025-07-04 | 10.67 | 10.07 | -0.77 | -7.10% | 10.07 | 10.89 | 1874425 | 193608.45 | 19.54% |
| 2025-07-03 | 11.47 | 10.84 | -0.49 | -4.32% | 10.75 | 12.20 | 2640258 | 303594.31 | 27.52% |
| 2025-07-02 | 11.00 | 11.33 | 1.03 | 10.00% | 10.71 | 11.33 | 2427305 | 270212.75 | 25.30% |
| 2025-07-01 | 10.10 | 10.30 | 0.11 | 1.08% | 9.91 | 10.65 | 1328542 | 136443.88 | 13.85% |
| 2025-06-30 | 9.93 | 10.19 | 0.40 | 4.09% | 9.85 | 10.38 | 1259422 | 127802.34 | 13.13% |
| 2025-06-27 | 9.80 | 9.79 | -0.32 | -3.17% | 9.71 | 10.20 | 1430932 | 142251.88 | 14.91% |
亚星锚链(601890)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。
