| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.26 | 10.33 | 0.11 | 1.08% | 10.22 | 10.40 | 348095 | 35929.48 | 3.63% |
| 2026-03-24 | 10.11 | 10.22 | 0.33 | 3.34% | 9.93 | 10.23 | 456600 | 46102.86 | 4.76% |
| 2026-03-23 | 10.40 | 9.89 | -0.73 | -6.87% | 9.76 | 10.46 | 520285 | 52526.13 | 5.42% |
| 2026-03-20 | 11.10 | 10.62 | -0.36 | -3.28% | 10.60 | 11.10 | 378098 | 40786.07 | 3.94% |
| 2026-03-19 | 11.25 | 10.98 | -0.40 | -3.51% | 10.92 | 11.28 | 441694 | 48845.77 | 4.60% |
| 2026-03-18 | 11.52 | 11.38 | -0.12 | -1.04% | 11.19 | 11.59 | 497193 | 56370.62 | 5.18% |
| 2026-03-17 | 11.65 | 11.50 | -0.30 | -2.54% | 11.46 | 12.07 | 707653 | 82846.11 | 7.38% |
| 2026-03-16 | 11.85 | 11.80 | 0.39 | 3.42% | 11.64 | 12.34 | 1202476 | 143356.16 | 12.53% |
| 2026-03-13 | 11.58 | 11.41 | -0.23 | -1.98% | 11.37 | 11.68 | 371137 | 42731.11 | 3.87% |
| 2026-03-12 | 11.92 | 11.64 | -0.29 | -2.43% | 11.48 | 11.92 | 561253 | 65353.81 | 5.85% |
| 2026-03-11 | 12.21 | 11.93 | -0.28 | -2.29% | 11.85 | 12.33 | 662017 | 79505.26 | 6.90% |
| 2026-03-10 | 12.31 | 12.21 | -0.04 | -0.33% | 12.17 | 12.60 | 613528 | 75754.95 | 6.39% |
| 2026-03-09 | 12.38 | 12.25 | -0.39 | -3.09% | 11.98 | 12.57 | 652364 | 79483.11 | 6.80% |
| 2026-03-06 | 12.32 | 12.64 | 0.14 | 1.12% | 12.27 | 12.95 | 672177 | 85278.96 | 7.01% |
| 2026-03-05 | 12.80 | 12.50 | -0.21 | -1.65% | 12.39 | 12.81 | 754377 | 94364.77 | 7.86% |
| 2026-03-04 | 12.36 | 12.71 | 0.26 | 2.09% | 12.01 | 13.00 | 953143 | 120526.76 | 9.93% |
| 2026-03-03 | 12.93 | 12.45 | -0.45 | -3.49% | 12.40 | 13.69 | 1292668 | 167415.61 | 13.47% |
| 2026-03-02 | 14.32 | 12.90 | -0.79 | -5.77% | 12.83 | 14.32 | 1569844 | 206599.70 | 16.36% |
| 2026-02-27 | 13.32 | 13.69 | 0.36 | 2.70% | 13.32 | 14.11 | 1519734 | 208756.72 | 15.84% |
| 2026-02-26 | 13.10 | 13.33 | -0.07 | -0.52% | 13.00 | 13.73 | 1454231 | 194862.69 | 15.16% |
| 2026-02-25 | 13.63 | 13.40 | -0.23 | -1.69% | 13.10 | 13.91 | 2230715 | 298988.31 | 23.25% |
| 2026-02-24 | 12.50 | 13.63 | 1.24 | 10.01% | 12.28 | 13.63 | 2223806 | 291531.44 | 23.18% |
| 2026-02-13 | 11.41 | 12.39 | 1.13 | 10.04% | 11.41 | 12.39 | 819019 | 99128.94 | 8.54% |
| 2026-02-12 | 11.17 | 11.26 | 0.08 | 0.72% | 11.00 | 11.48 | 348665 | 39261.57 | 3.63% |
| 2026-02-11 | 11.23 | 11.18 | -0.12 | -1.06% | 11.13 | 11.48 | 440858 | 49842.23 | 4.60% |
| 2026-02-10 | 11.05 | 11.30 | 0.20 | 1.80% | 10.95 | 11.38 | 525492 | 59076.54 | 5.48% |
| 2026-02-09 | 10.99 | 11.10 | 0.15 | 1.37% | 10.93 | 11.17 | 266791 | 29550.68 | 2.78% |
| 2026-02-06 | 11.01 | 10.95 | -0.14 | -1.26% | 10.87 | 11.17 | 287850 | 31659.79 | 3.00% |
| 2026-02-05 | 11.13 | 11.09 | -0.13 | -1.16% | 11.01 | 11.25 | 391649 | 43494.38 | 4.08% |
| 2026-02-04 | 10.90 | 11.22 | 0.28 | 2.56% | 10.83 | 11.43 | 816105 | 91755.94 | 8.51% |
| 2026-02-03 | 10.35 | 10.94 | 0.70 | 6.84% | 10.20 | 11.02 | 616405 | 65985.01 | 6.42% |
| 2026-02-02 | 10.33 | 10.24 | -0.13 | -1.25% | 10.20 | 10.65 | 277758 | 28954.68 | 2.90% |
| 2026-01-30 | 10.63 | 10.37 | -0.26 | -2.45% | 10.19 | 10.75 | 345534 | 35853.86 | 3.60% |
| 2026-01-29 | 10.76 | 10.63 | -0.21 | -1.94% | 10.57 | 10.83 | 292239 | 31243.93 | 3.05% |
| 2026-01-28 | 10.86 | 10.84 | -0.02 | -0.18% | 10.70 | 11.00 | 313791 | 34026.85 | 3.27% |
| 2026-01-27 | 10.86 | 10.86 | -0.09 | -0.82% | 10.60 | 11.00 | 376485 | 40591.45 | 3.92% |
| 2026-01-26 | 11.00 | 10.95 | -0.04 | -0.36% | 10.79 | 11.14 | 448521 | 49168.29 | 4.68% |
| 2026-01-23 | 11.02 | 10.99 | -0.12 | -1.08% | 10.93 | 11.12 | 525629 | 57743.23 | 5.48% |
| 2026-01-22 | 10.75 | 11.11 | 0.36 | 3.35% | 10.72 | 11.19 | 699730 | 77278.59 | 7.29% |
| 2026-01-21 | 10.67 | 10.75 | -0.01 | -0.09% | 10.66 | 10.80 | 247847 | 26616.43 | 2.58% |
| 2026-01-20 | 10.83 | 10.76 | -0.15 | -1.37% | 10.63 | 10.92 | 316566 | 33972.57 | 3.30% |
| 2026-01-19 | 10.72 | 10.91 | 0.24 | 2.25% | 10.62 | 11.00 | 360802 | 39158.25 | 3.76% |
| 2026-01-16 | 10.92 | 10.67 | -0.25 | -2.29% | 10.64 | 10.95 | 362409 | 38896.52 | 3.78% |
| 2026-01-15 | 10.66 | 10.92 | 0.14 | 1.30% | 10.60 | 11.00 | 463828 | 50325.44 | 4.83% |
| 2026-01-14 | 10.75 | 10.78 | 0.02 | 0.19% | 10.62 | 11.05 | 486035 | 52724.09 | 5.07% |
| 2026-01-13 | 11.09 | 10.76 | -0.30 | -2.71% | 10.72 | 11.09 | 501737 | 54341.36 | 5.23% |
| 2026-01-12 | 10.95 | 11.06 | 0.11 | 1.00% | 10.94 | 11.15 | 621812 | 68756.09 | 6.48% |
| 2026-01-09 | 10.97 | 10.95 | 0.01 | 0.09% | 10.82 | 11.10 | 650491 | 71163.09 | 6.78% |
| 2026-01-08 | 10.40 | 10.94 | 0.49 | 4.69% | 10.39 | 11.05 | 843823 | 91037.18 | 8.80% |
| 2026-01-07 | 10.62 | 10.45 | -0.22 | -2.06% | 10.39 | 10.63 | 426226 | 44710.49 | 4.44% |
| 2026-01-06 | 10.46 | 10.67 | 0.12 | 1.14% | 10.43 | 10.74 | 502152 | 53133.66 | 5.23% |
| 2026-01-05 | 10.36 | 10.55 | 0.26 | 2.53% | 10.30 | 10.67 | 541825 | 56805.93 | 5.65% |
| 2025-12-31 | 10.34 | 10.29 | -0.11 | -1.06% | 10.17 | 10.45 | 312142 | 32104.29 | 3.25% |
| 2025-12-30 | 10.35 | 10.40 | 0.04 | 0.39% | 10.30 | 10.55 | 395897 | 41237.67 | 4.13% |
| 2025-12-29 | 10.32 | 10.36 | 0.04 | 0.39% | 10.25 | 10.43 | 245150 | 25401.37 | 2.56% |
| 2025-12-26 | 10.32 | 10.32 | 0.01 | 0.10% | 10.26 | 10.50 | 308088 | 31912.85 | 3.21% |
| 2025-12-25 | 10.23 | 10.31 | 0.04 | 0.39% | 10.20 | 10.37 | 293101 | 30211.83 | 3.06% |
| 2025-12-24 | 9.84 | 10.27 | 0.39 | 3.95% | 9.80 | 10.29 | 458670 | 46465.82 | 4.78% |
| 2025-12-23 | 9.98 | 9.88 | -0.08 | -0.80% | 9.81 | 10.03 | 270088 | 26731.69 | 2.82% |
| 2025-12-22 | 10.03 | 9.96 | -0.01 | -0.10% | 9.92 | 10.10 | 264453 | 26467.91 | 2.76% |
| 2025-12-19 | 9.78 | 9.97 | 0.19 | 1.94% | 9.75 | 10.00 | 347055 | 34468.90 | 3.62% |
| 2025-12-18 | 9.72 | 9.78 | 0.01 | 0.10% | 9.67 | 9.92 | 307338 | 30143.47 | 3.20% |
| 2025-12-17 | 9.80 | 9.77 | -0.06 | -0.61% | 9.58 | 9.89 | 330039 | 31992.33 | 3.44% |
| 2025-12-16 | 10.29 | 9.83 | -0.52 | -5.02% | 9.72 | 10.31 | 532709 | 52766.02 | 5.55% |
| 2025-12-15 | 10.35 | 10.35 | -0.09 | -0.86% | 10.12 | 10.50 | 326399 | 33747.85 | 3.40% |
| 2025-12-12 | 10.15 | 10.44 | 0.24 | 2.35% | 10.15 | 10.49 | 460435 | 47853.84 | 4.80% |
| 2025-12-11 | 10.42 | 10.20 | -0.23 | -2.21% | 10.19 | 10.46 | 314107 | 32270.36 | 3.27% |
| 2025-12-10 | 10.40 | 10.43 | -0.02 | -0.19% | 10.30 | 10.68 | 379071 | 39648.99 | 3.95% |
| 2025-12-09 | 10.58 | 10.45 | -0.08 | -0.76% | 10.42 | 10.78 | 460953 | 48743.00 | 4.80% |
| 2025-12-08 | 10.46 | 10.53 | 0.16 | 1.54% | 10.46 | 10.70 | 494615 | 52212.24 | 5.16% |
| 2025-12-05 | 10.08 | 10.37 | 0.24 | 2.37% | 10.03 | 10.40 | 516208 | 53088.60 | 5.38% |
| 2025-12-04 | 10.41 | 10.13 | -0.38 | -3.62% | 10.09 | 10.50 | 591560 | 60403.36 | 6.17% |
| 2025-12-03 | 10.40 | 10.51 | 0.00 | 0.00% | 10.16 | 10.74 | 836335 | 87468.85 | 8.72% |
| 2025-12-02 | 10.49 | 10.51 | 0.00 | 0.00% | 10.34 | 10.69 | 680360 | 71663.17 | 7.09% |
| 2025-12-01 | 10.55 | 10.51 | -0.05 | -0.47% | 10.46 | 10.83 | 642953 | 68151.17 | 6.70% |
| 2025-11-28 | 10.39 | 10.56 | 0.12 | 1.15% | 10.39 | 10.69 | 764070 | 80652.16 | 7.96% |
| 2025-11-27 | 10.35 | 10.44 | 0.10 | 0.97% | 10.28 | 10.85 | 891383 | 93952.23 | 9.29% |
| 2025-11-26 | 10.85 | 10.34 | -0.74 | -6.68% | 10.28 | 10.85 | 1157895 | 120732.65 | 12.07% |
| 2025-11-25 | 11.19 | 11.08 | -0.62 | -5.30% | 10.82 | 11.33 | 1479300 | 164324.92 | 15.42% |
| 2025-11-24 | 10.70 | 11.70 | 0.75 | 6.85% | 10.69 | 11.98 | 2154766 | 242641.00 | 22.46% |
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。
