| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.35 | 10.95 | 0.36 | 3.40% | 10.35 | 11.32 | 1999823 | 216903.22 | 20.84% |
| 2025-11-20 | 10.84 | 10.59 | -0.06 | -0.56% | 10.46 | 10.95 | 1737354 | 186343.83 | 18.11% |
| 2025-11-19 | 9.70 | 10.65 | 0.97 | 10.02% | 9.69 | 10.65 | 981314 | 101745.23 | 10.23% |
| 2025-11-18 | 9.89 | 9.68 | -0.29 | -2.91% | 9.63 | 9.93 | 471311 | 45843.21 | 4.91% |
| 2025-11-17 | 10.21 | 9.97 | 0.07 | 0.71% | 9.96 | 10.40 | 775025 | 78926.35 | 8.08% |
| 2025-11-14 | 9.86 | 9.90 | 0.03 | 0.30% | 9.81 | 10.00 | 292553 | 29008.04 | 3.05% |
| 2025-11-13 | 9.85 | 9.87 | 0.03 | 0.30% | 9.78 | 9.91 | 249943 | 24627.71 | 2.61% |
| 2025-11-12 | 10.09 | 9.84 | -0.25 | -2.48% | 9.75 | 10.10 | 378057 | 37253.55 | 3.94% |
| 2025-11-11 | 10.27 | 10.09 | -0.23 | -2.23% | 10.08 | 10.38 | 395257 | 40249.78 | 4.12% |
| 2025-11-10 | 10.29 | 10.32 | -0.21 | -1.99% | 10.21 | 10.42 | 482755 | 49691.81 | 5.03% |
| 2025-11-07 | 10.80 | 10.53 | -0.37 | -3.39% | 10.47 | 11.15 | 853759 | 91693.74 | 8.90% |
| 2025-11-06 | 11.15 | 10.90 | -0.27 | -2.42% | 10.71 | 11.17 | 613937 | 66640.59 | 6.40% |
| 2025-11-05 | 10.89 | 11.17 | 0.29 | 2.67% | 10.65 | 11.25 | 990040 | 109282.66 | 10.32% |
| 2025-11-04 | 11.02 | 10.88 | 0.08 | 0.74% | 10.85 | 11.36 | 1438344 | 159354.50 | 14.99% |
| 2025-11-03 | 10.32 | 10.80 | 0.48 | 4.65% | 10.32 | 10.80 | 1036037 | 110253.05 | 10.80% |
| 2025-10-31 | 10.19 | 10.32 | 0.04 | 0.39% | 10.11 | 10.38 | 521171 | 53506.77 | 5.43% |
| 2025-10-30 | 10.06 | 10.28 | 0.14 | 1.38% | 10.00 | 10.45 | 656097 | 67106.86 | 6.84% |
| 2025-10-29 | 10.11 | 10.14 | -0.15 | -1.46% | 9.96 | 10.19 | 449782 | 45351.30 | 4.69% |
| 2025-10-28 | 9.93 | 10.29 | 0.43 | 4.36% | 9.92 | 10.38 | 934257 | 95147.37 | 9.74% |
| 2025-10-27 | 9.77 | 9.86 | 0.16 | 1.65% | 9.74 | 9.92 | 299116 | 29501.46 | 3.12% |
| 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% |
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。
