| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.54 | 17.33 | -0.26 | -1.48% | 16.86 | 17.76 | 52916 | 9071.29 | 1.68% |
| 2025-12-16 | 18.36 | 17.59 | -0.86 | -4.66% | 17.36 | 18.36 | 67579 | 11947.90 | 2.14% |
| 2025-12-15 | 17.66 | 18.45 | 0.57 | 3.19% | 17.66 | 18.60 | 78731 | 14424.07 | 2.49% |
| 2025-12-12 | 18.07 | 17.88 | -0.15 | -0.83% | 17.60 | 18.23 | 49223 | 8842.33 | 1.56% |
| 2025-12-11 | 18.46 | 18.03 | -0.37 | -2.01% | 17.97 | 18.54 | 52161 | 9508.74 | 1.65% |
| 2025-12-10 | 18.54 | 18.40 | -0.14 | -0.76% | 18.10 | 18.54 | 57031 | 10431.28 | 1.81% |
| 2025-12-09 | 18.30 | 18.54 | 0.06 | 0.32% | 18.02 | 18.78 | 88606 | 16347.59 | 2.81% |
| 2025-12-08 | 17.44 | 18.48 | 0.88 | 5.00% | 17.30 | 18.85 | 159005 | 28823.45 | 5.04% |
| 2025-12-05 | 17.29 | 17.60 | 0.45 | 2.62% | 17.02 | 17.85 | 86679 | 15138.96 | 2.74% |
| 2025-12-04 | 18.22 | 17.15 | -1.24 | -6.74% | 17.14 | 18.34 | 137764 | 24116.30 | 4.36% |
| 2025-12-03 | 18.58 | 18.39 | -0.52 | -2.75% | 18.26 | 19.07 | 110874 | 20555.89 | 3.51% |
| 2025-12-02 | 18.60 | 18.91 | -0.17 | -0.89% | 18.40 | 19.27 | 159853 | 29917.33 | 5.06% |
| 2025-12-01 | 19.38 | 19.08 | -0.39 | -2.00% | 18.98 | 19.96 | 231314 | 44436.68 | 7.33% |
| 2025-11-28 | 18.49 | 19.47 | 0.89 | 4.79% | 18.45 | 20.44 | 337384 | 66646.93 | 10.68% |
| 2025-11-27 | 19.42 | 18.58 | -1.24 | -6.26% | 17.84 | 19.42 | 330327 | 60767.94 | 10.46% |
| 2025-11-26 | 19.82 | 19.82 | 1.80 | 9.99% | 19.56 | 19.82 | 152799 | 30273.23 | 4.84% |
| 2025-11-25 | 16.87 | 18.02 | 1.64 | 10.01% | 16.65 | 18.02 | 44368 | 7858.06 | 1.40% |
| 2025-11-24 | 16.38 | 16.38 | 0.04 | 0.24% | 16.18 | 16.61 | 43397 | 7105.72 | 1.37% |
| 2025-11-21 | 17.30 | 16.34 | -1.26 | -7.16% | 16.33 | 17.55 | 79312 | 13298.10 | 2.51% |
| 2025-11-20 | 17.69 | 17.60 | -0.24 | -1.35% | 17.49 | 18.13 | 69010 | 12283.96 | 2.19% |
| 2025-11-19 | 17.51 | 17.84 | 0.25 | 1.42% | 17.18 | 18.15 | 85490 | 15082.16 | 2.71% |
| 2025-11-18 | 17.95 | 17.59 | -0.35 | -1.95% | 17.40 | 18.15 | 77540 | 13686.35 | 2.46% |
| 2025-11-17 | 17.82 | 17.94 | 0.18 | 1.01% | 17.48 | 18.15 | 102361 | 18225.87 | 3.24% |
| 2025-11-14 | 17.95 | 17.76 | -0.29 | -1.61% | 17.68 | 18.29 | 84655 | 15244.33 | 2.68% |
| 2025-11-13 | 17.78 | 18.05 | 0.31 | 1.75% | 17.78 | 18.62 | 116791 | 21117.77 | 3.70% |
| 2025-11-12 | 17.51 | 17.74 | 0.24 | 1.37% | 17.02 | 17.79 | 102167 | 17842.45 | 3.24% |
| 2025-11-11 | 17.44 | 17.50 | -0.02 | -0.11% | 17.28 | 17.73 | 85178 | 14909.94 | 2.70% |
| 2025-11-10 | 17.43 | 17.52 | -0.08 | -0.45% | 17.40 | 18.18 | 123273 | 21814.41 | 3.90% |
| 2025-11-07 | 17.30 | 17.60 | 0.41 | 2.39% | 17.10 | 17.77 | 122875 | 21590.82 | 3.89% |
| 2025-11-06 | 17.31 | 17.19 | -0.11 | -0.64% | 16.91 | 17.48 | 140906 | 24233.74 | 4.46% |
| 2025-11-05 | 16.19 | 17.30 | 1.28 | 7.99% | 16.06 | 17.62 | 226409 | 38672.60 | 7.17% |
| 2025-11-04 | 15.96 | 16.02 | 0.10 | 0.63% | 15.92 | 16.14 | 31526 | 5049.99 | 1.00% |
| 2025-11-03 | 15.82 | 15.92 | 0.09 | 0.57% | 15.66 | 15.93 | 16119 | 2549.46 | 0.51% |
| 2025-10-31 | 15.44 | 15.83 | 0.37 | 2.39% | 15.43 | 15.88 | 32124 | 5068.89 | 1.02% |
| 2025-10-30 | 15.78 | 15.46 | -0.37 | -2.34% | 15.46 | 15.78 | 29382 | 4579.57 | 0.93% |
| 2025-10-29 | 15.90 | 15.83 | -0.12 | -0.75% | 15.68 | 15.95 | 23211 | 3659.72 | 0.74% |
| 2025-10-28 | 15.86 | 15.95 | 0.10 | 0.63% | 15.75 | 16.03 | 27473 | 4371.85 | 0.87% |
| 2025-10-27 | 15.73 | 15.85 | 0.24 | 1.54% | 15.66 | 16.07 | 29102 | 4619.62 | 0.92% |
| 2025-10-24 | 15.64 | 15.61 | -0.03 | -0.19% | 15.57 | 15.75 | 17945 | 2806.39 | 0.57% |
| 2025-10-23 | 15.57 | 15.64 | 0.06 | 0.39% | 15.34 | 15.67 | 18031 | 2791.53 | 0.57% |
| 2025-10-22 | 15.62 | 15.58 | -0.05 | -0.32% | 15.48 | 15.69 | 13493 | 2105.37 | 0.43% |
| 2025-10-21 | 15.72 | 15.63 | -0.06 | -0.38% | 15.50 | 15.72 | 16679 | 2604.19 | 0.53% |
| 2025-10-20 | 15.45 | 15.69 | 0.32 | 2.08% | 15.45 | 15.80 | 19544 | 3053.94 | 0.62% |
| 2025-10-17 | 15.70 | 15.37 | -0.42 | -2.66% | 15.36 | 15.90 | 24427 | 3796.80 | 0.77% |
| 2025-10-16 | 15.84 | 15.79 | -0.12 | -0.75% | 15.73 | 16.06 | 18494 | 2936.91 | 0.59% |
| 2025-10-15 | 15.74 | 15.91 | 0.19 | 1.21% | 15.72 | 15.99 | 20812 | 3305.10 | 0.66% |
| 2025-10-14 | 15.93 | 15.72 | -0.21 | -1.32% | 15.68 | 16.12 | 26214 | 4172.95 | 0.83% |
| 2025-10-13 | 15.30 | 15.93 | -0.04 | -0.25% | 15.23 | 15.95 | 38101 | 5982.27 | 1.21% |
| 2025-10-10 | 16.18 | 15.97 | -0.24 | -1.48% | 15.96 | 16.32 | 33760 | 5424.74 | 1.07% |
| 2025-10-09 | 16.23 | 16.21 | 0.02 | 0.12% | 16.14 | 16.59 | 43671 | 7097.61 | 1.38% |
| 2025-09-30 | 15.88 | 16.19 | 0.36 | 2.27% | 15.78 | 16.27 | 36661 | 5877.83 | 1.16% |
| 2025-09-29 | 15.86 | 15.98 | 0.13 | 0.82% | 15.66 | 16.03 | 22540 | 3588.91 | 0.71% |
| 2025-09-26 | 15.87 | 15.85 | -0.09 | -0.56% | 15.68 | 16.16 | 29147 | 4654.98 | 0.92% |
| 2025-09-25 | 15.91 | 15.94 | 0.01 | 0.06% | 15.78 | 16.17 | 30347 | 4851.40 | 0.96% |
| 2025-09-24 | 15.41 | 15.93 | 0.44 | 2.84% | 15.36 | 15.96 | 35584 | 5607.44 | 1.13% |
| 2025-09-23 | 15.60 | 15.49 | -0.18 | -1.15% | 14.99 | 15.67 | 51049 | 7791.52 | 1.62% |
| 2025-09-22 | 15.94 | 15.67 | -0.27 | -1.69% | 15.51 | 15.97 | 29658 | 4649.05 | 0.94% |
| 2025-09-19 | 15.88 | 15.94 | 0.06 | 0.38% | 15.76 | 15.98 | 25350 | 4020.56 | 0.80% |
| 2025-09-18 | 16.19 | 15.88 | -0.31 | -1.91% | 15.80 | 16.35 | 51570 | 8291.48 | 1.63% |
| 2025-09-17 | 16.42 | 16.19 | -0.19 | -1.16% | 16.16 | 16.43 | 28780 | 4680.52 | 0.91% |
| 2025-09-16 | 16.30 | 16.38 | 0.13 | 0.80% | 16.08 | 16.40 | 30907 | 5016.17 | 0.98% |
| 2025-09-15 | 16.39 | 16.25 | -0.14 | -0.85% | 16.20 | 16.45 | 24826 | 4043.39 | 0.79% |
| 2025-09-12 | 16.75 | 16.39 | -0.33 | -1.97% | 16.35 | 16.80 | 41374 | 6813.93 | 1.31% |
| 2025-09-11 | 16.60 | 16.72 | -0.05 | -0.30% | 16.25 | 16.82 | 54626 | 9028.29 | 1.73% |
| 2025-09-10 | 16.70 | 16.77 | -0.02 | -0.12% | 16.59 | 16.99 | 37079 | 6209.15 | 1.17% |
| 2025-09-09 | 16.84 | 16.79 | -0.05 | -0.30% | 16.71 | 17.20 | 52964 | 8956.46 | 1.68% |
| 2025-09-08 | 16.63 | 16.84 | 0.25 | 1.51% | 16.52 | 16.85 | 46367 | 7743.09 | 1.47% |
| 2025-09-05 | 16.27 | 16.59 | 0.36 | 2.22% | 16.23 | 16.59 | 43000 | 7100.07 | 1.36% |
| 2025-09-04 | 16.08 | 16.23 | 0.17 | 1.06% | 16.01 | 16.43 | 43484 | 7076.37 | 1.38% |
| 2025-09-03 | 16.49 | 16.06 | -0.39 | -2.37% | 16.01 | 16.55 | 37819 | 6148.33 | 1.20% |
| 2025-09-02 | 16.91 | 16.45 | -0.46 | -2.72% | 16.27 | 16.93 | 55148 | 9102.01 | 1.75% |
| 2025-09-01 | 16.72 | 16.91 | 0.21 | 1.26% | 16.45 | 16.91 | 57684 | 9653.65 | 1.83% |
| 2025-08-29 | 16.48 | 16.70 | 0.21 | 1.27% | 16.23 | 16.77 | 61452 | 10193.58 | 1.95% |
| 2025-08-28 | 16.75 | 16.49 | -0.55 | -3.23% | 16.06 | 16.84 | 118819 | 19492.72 | 3.76% |
| 2025-08-27 | 17.35 | 17.04 | -0.19 | -1.10% | 17.03 | 17.64 | 98414 | 17076.74 | 3.12% |
| 2025-08-26 | 17.38 | 17.23 | -0.11 | -0.63% | 17.12 | 17.38 | 66187 | 11425.61 | 2.10% |
| 2025-08-25 | 17.06 | 17.34 | -0.13 | -0.74% | 17.04 | 17.44 | 136605 | 23553.88 | 4.33% |
| 2025-08-22 | 17.93 | 17.47 | -0.45 | -2.51% | 17.30 | 18.04 | 124108 | 21851.84 | 3.93% |
| 2025-08-21 | 18.09 | 17.92 | -0.25 | -1.38% | 17.86 | 18.27 | 74801 | 13471.61 | 2.37% |
| 2025-08-20 | 18.63 | 18.17 | -0.36 | -1.94% | 17.82 | 18.75 | 124932 | 22589.23 | 3.96% |
新亚强(603155)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。
