| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.51 | 8.46 | -0.06 | -0.70% | 8.45 | 8.62 | 207336 | 17692.69 | 2.16% |
| 2025-05-22 | 8.72 | 8.52 | -0.22 | -2.52% | 8.51 | 8.72 | 292007 | 25114.69 | 3.04% |
| 2025-05-21 | 8.86 | 8.74 | -0.18 | -2.02% | 8.72 | 8.88 | 275101 | 24096.51 | 2.87% |
| 2025-05-20 | 8.85 | 8.92 | 0.08 | 0.90% | 8.75 | 8.95 | 282542 | 25108.46 | 2.94% |
| 2025-05-19 | 8.83 | 8.84 | 0.01 | 0.11% | 8.69 | 8.88 | 268452 | 23589.67 | 2.80% |
| 2025-05-16 | 8.82 | 8.83 | 0.08 | 0.91% | 8.78 | 9.20 | 399234 | 35731.39 | 4.16% |
| 2025-05-15 | 8.98 | 8.75 | -0.29 | -3.21% | 8.75 | 9.01 | 345735 | 30539.49 | 3.60% |
| 2025-05-14 | 9.02 | 9.04 | 0.01 | 0.11% | 8.96 | 9.09 | 340242 | 30702.14 | 3.55% |
| 2025-05-13 | 9.43 | 9.03 | -0.31 | -3.32% | 9.01 | 9.43 | 661756 | 60391.66 | 6.90% |
| 2025-05-12 | 9.08 | 9.34 | 0.24 | 2.64% | 9.00 | 9.60 | 885593 | 82975.05 | 9.23% |
| 2025-05-09 | 9.34 | 9.10 | -0.19 | -2.05% | 9.04 | 9.40 | 450808 | 41330.38 | 4.70% |
| 2025-05-08 | 9.13 | 9.29 | -0.01 | -0.11% | 8.98 | 9.35 | 676716 | 62422.82 | 7.05% |
| 2025-05-07 | 9.00 | 9.30 | 0.41 | 4.61% | 8.89 | 9.42 | 1043395 | 95341.27 | 10.88% |
| 2025-05-06 | 8.65 | 8.89 | 0.29 | 3.37% | 8.64 | 8.89 | 394087 | 34793.64 | 4.11% |
| 2025-04-30 | 8.54 | 8.60 | 0.05 | 0.58% | 8.53 | 8.65 | 225690 | 19419.18 | 2.35% |
| 2025-04-29 | 8.49 | 8.55 | 0.06 | 0.71% | 8.39 | 8.60 | 209268 | 17850.74 | 2.18% |
| 2025-04-28 | 8.55 | 8.49 | -0.10 | -1.16% | 8.46 | 8.65 | 210038 | 17897.84 | 2.19% |
| 2025-04-25 | 8.59 | 8.59 | -0.02 | -0.23% | 8.55 | 8.69 | 234450 | 20172.94 | 2.44% |
| 2025-04-24 | 8.80 | 8.61 | -0.21 | -2.38% | 8.57 | 8.80 | 373208 | 32245.05 | 3.89% |
| 2025-04-23 | 8.83 | 8.82 | 0.08 | 0.92% | 8.69 | 8.90 | 476599 | 41988.74 | 4.97% |
| 2025-04-22 | 8.97 | 8.74 | -0.30 | -3.32% | 8.73 | 8.97 | 553830 | 48759.88 | 5.77% |
| 2025-04-21 | 8.93 | 9.04 | 0.02 | 0.22% | 8.73 | 9.10 | 614450 | 55125.26 | 6.40% |
| 2025-04-18 | 8.55 | 9.02 | 0.41 | 4.76% | 8.55 | 9.13 | 859577 | 76882.72 | 8.96% |
| 2025-04-17 | 8.45 | 8.61 | 0.08 | 0.94% | 8.45 | 8.85 | 408580 | 35573.25 | 4.26% |
| 2025-04-16 | 8.65 | 8.53 | -0.17 | -1.95% | 8.42 | 8.90 | 363829 | 31398.21 | 3.79% |
| 2025-04-15 | 8.87 | 8.70 | -0.17 | -1.92% | 8.60 | 8.90 | 352940 | 30766.93 | 3.68% |
| 2025-04-14 | 8.70 | 8.87 | 0.19 | 2.19% | 8.70 | 8.98 | 518600 | 45937.06 | 5.41% |
| 2025-04-11 | 8.60 | 8.68 | -0.03 | -0.34% | 8.57 | 8.82 | 545894 | 47589.99 | 5.69% |
| 2025-04-10 | 8.60 | 8.71 | 0.01 | 0.11% | 8.57 | 8.92 | 980450 | 86084.37 | 10.22% |
| 2025-04-09 | 7.88 | 8.70 | 0.62 | 7.67% | 7.57 | 8.86 | 1185650 | 99448.92 | 12.36% |
| 2025-04-08 | 7.88 | 8.08 | 0.10 | 1.25% | 7.88 | 8.24 | 891250 | 71951.13 | 9.29% |
| 2025-04-07 | 8.30 | 7.98 | -0.89 | -10.03% | 7.98 | 8.49 | 647459 | 52582.57 | 6.75% |
| 2025-04-03 | 9.01 | 8.87 | -0.33 | -3.59% | 8.71 | 9.18 | 941709 | 83823.91 | 9.82% |
| 2025-04-02 | 9.14 | 9.20 | -0.09 | -0.97% | 9.04 | 9.42 | 775482 | 71509.07 | 8.08% |
| 2025-04-01 | 9.53 | 9.29 | -0.31 | -3.23% | 9.28 | 9.80 | 1019422 | 96769.87 | 10.63% |
| 2025-03-31 | 10.00 | 9.60 | -0.71 | -6.89% | 9.30 | 10.11 | 1248533 | 119764.07 | 13.01% |
| 2025-03-28 | 10.10 | 10.31 | -0.27 | -2.55% | 9.66 | 10.76 | 1846963 | 186894.97 | 19.25% |
| 2025-03-27 | 9.72 | 10.58 | 0.56 | 5.59% | 9.18 | 10.93 | 2078312 | 206412.77 | 21.66% |
| 2025-03-26 | 9.58 | 10.02 | -0.26 | -2.53% | 9.58 | 10.62 | 1614106 | 163584.56 | 16.82% |
| 2025-03-25 | 10.58 | 10.28 | -1.14 | -9.98% | 10.28 | 10.98 | 1567877 | 165735.27 | 16.34% |
| 2025-03-24 | 11.10 | 11.42 | 1.04 | 10.02% | 10.54 | 11.42 | 2611894 | 290828.81 | 27.22% |
| 2025-03-21 | 9.89 | 10.38 | 0.94 | 9.96% | 9.70 | 10.38 | 1691030 | 173119.42 | 17.63% |
| 2025-03-20 | 8.59 | 9.44 | 0.86 | 10.02% | 8.50 | 9.44 | 1037636 | 95156.55 | 10.82% |
| 2025-03-19 | 8.60 | 8.58 | -0.23 | -2.61% | 8.50 | 8.86 | 616310 | 53372.08 | 6.42% |
| 2025-03-18 | 8.30 | 8.81 | 0.45 | 5.38% | 8.30 | 9.02 | 978521 | 84965.01 | 10.20% |
| 2025-03-17 | 8.76 | 8.36 | -0.10 | -1.18% | 8.32 | 9.05 | 1027344 | 89152.98 | 10.71% |
| 2025-03-14 | 8.25 | 8.46 | 0.21 | 2.55% | 8.17 | 8.65 | 980070 | 83006.40 | 10.22% |
| 2025-03-13 | 7.87 | 8.25 | 0.39 | 4.96% | 7.71 | 8.35 | 631748 | 50832.03 | 6.58% |
| 2025-03-12 | 7.78 | 7.86 | 0.08 | 1.03% | 7.71 | 7.97 | 291135 | 22770.14 | 3.03% |
| 2025-03-11 | 7.65 | 7.78 | 0.07 | 0.91% | 7.61 | 7.78 | 216862 | 16752.14 | 2.26% |
| 2025-03-10 | 7.54 | 7.71 | 0.17 | 2.25% | 7.51 | 7.74 | 234913 | 18023.89 | 2.45% |
| 2025-03-07 | 7.52 | 7.54 | 0.01 | 0.13% | 7.47 | 7.65 | 172080 | 13045.06 | 1.79% |
| 2025-03-06 | 7.48 | 7.53 | 0.07 | 0.94% | 7.44 | 7.54 | 111782 | 8390.16 | 1.17% |
| 2025-03-05 | 7.50 | 7.46 | -0.08 | -1.06% | 7.42 | 7.53 | 97535 | 7273.04 | 1.02% |
| 2025-03-04 | 7.43 | 7.54 | 0.12 | 1.62% | 7.41 | 7.56 | 121827 | 9142.86 | 1.27% |
| 2025-03-03 | 7.46 | 7.42 | -0.05 | -0.67% | 7.41 | 7.54 | 112336 | 8398.26 | 1.17% |
| 2025-02-28 | 7.53 | 7.47 | -0.11 | -1.45% | 7.44 | 7.60 | 121208 | 9098.57 | 1.26% |
| 2025-02-27 | 7.63 | 7.58 | -0.05 | -0.66% | 7.48 | 7.66 | 125848 | 9510.68 | 1.31% |
| 2025-02-26 | 7.54 | 7.63 | 0.09 | 1.19% | 7.53 | 7.65 | 122337 | 9303.75 | 1.28% |
| 2025-02-25 | 7.52 | 7.54 | -0.02 | -0.26% | 7.46 | 7.61 | 105517 | 7965.33 | 1.10% |
| 2025-02-24 | 7.54 | 7.56 | 0.03 | 0.40% | 7.49 | 7.61 | 119591 | 9037.54 | 1.25% |
| 2025-02-21 | 7.52 | 7.53 | 0.03 | 0.40% | 7.45 | 7.53 | 135390 | 10153.40 | 1.41% |
| 2025-02-20 | 7.52 | 7.50 | -0.03 | -0.40% | 7.46 | 7.54 | 142225 | 10670.64 | 1.48% |
| 2025-02-19 | 7.48 | 7.53 | 0.02 | 0.27% | 7.48 | 7.57 | 122539 | 9216.76 | 1.28% |
| 2025-02-18 | 7.70 | 7.51 | -0.23 | -2.97% | 7.47 | 7.74 | 172005 | 13076.54 | 1.79% |
| 2025-02-17 | 7.74 | 7.74 | 0.00 | 0.00% | 7.66 | 7.78 | 137228 | 10591.01 | 1.43% |
| 2025-02-14 | 7.77 | 7.74 | -0.02 | -0.26% | 7.71 | 7.80 | 95135 | 7367.99 | 0.99% |
| 2025-02-13 | 7.86 | 7.76 | -0.09 | -1.15% | 7.76 | 7.88 | 134041 | 10457.32 | 1.40% |
| 2025-02-12 | 7.80 | 7.85 | 0.02 | 0.26% | 7.78 | 7.86 | 112560 | 8808.01 | 1.17% |
| 2025-02-11 | 7.86 | 7.83 | -0.03 | -0.38% | 7.78 | 7.87 | 112899 | 8825.34 | 1.18% |
| 2025-02-10 | 7.85 | 7.86 | 0.01 | 0.13% | 7.78 | 7.88 | 147169 | 11536.96 | 1.53% |
| 2025-02-07 | 7.87 | 7.85 | 0.00 | 0.00% | 7.77 | 7.90 | 187744 | 14739.96 | 1.96% |
| 2025-02-06 | 7.66 | 7.85 | 0.16 | 2.08% | 7.60 | 7.85 | 129147 | 10033.91 | 1.35% |
| 2025-02-05 | 7.65 | 7.69 | 0.05 | 0.65% | 7.63 | 7.72 | 96799 | 7431.05 | 1.01% |
| 2025-01-27 | 7.76 | 7.64 | -0.09 | -1.16% | 7.60 | 7.79 | 105524 | 8115.22 | 1.10% |
| 2025-01-24 | 7.63 | 7.73 | 0.05 | 0.65% | 7.61 | 7.74 | 103497 | 7969.81 | 1.08% |
| 2025-01-23 | 7.81 | 7.68 | -0.06 | -0.78% | 7.67 | 7.87 | 153522 | 11932.73 | 1.60% |
| 2025-01-22 | 7.81 | 7.74 | -0.09 | -1.15% | 7.70 | 7.83 | 102652 | 7949.31 | 1.07% |
| 2025-01-21 | 7.85 | 7.83 | 0.02 | 0.26% | 7.70 | 7.87 | 146681 | 11397.04 | 1.53% |
| 2025-01-20 | 7.87 | 7.81 | -0.02 | -0.26% | 7.72 | 7.93 | 255536 | 20063.95 | 2.66% |
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。
