| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.00 | 14.43 | 0.23 | 1.62% | 13.77 | 14.52 | 56067 | 7944.95 | 1.78% |
| 2025-04-02 | 14.22 | 14.20 | 0.02 | 0.14% | 14.03 | 14.45 | 30475 | 4332.24 | 0.97% |
| 2025-04-01 | 13.92 | 14.18 | 0.25 | 1.79% | 13.92 | 14.50 | 35064 | 4966.82 | 1.11% |
| 2025-03-31 | 13.97 | 13.93 | -0.15 | -1.07% | 13.59 | 14.06 | 53159 | 7338.85 | 1.68% |
| 2025-03-28 | 14.50 | 14.08 | -0.53 | -3.63% | 14.08 | 14.69 | 72746 | 10425.84 | 2.30% |
| 2025-03-27 | 14.70 | 14.61 | -0.09 | -0.61% | 14.59 | 15.06 | 80784 | 11959.13 | 2.56% |
| 2025-03-26 | 14.69 | 14.70 | -0.14 | -0.94% | 14.60 | 15.05 | 71851 | 10607.28 | 2.28% |
| 2025-03-25 | 14.88 | 14.84 | -0.30 | -1.98% | 14.80 | 15.35 | 94895 | 14248.30 | 3.01% |
| 2025-03-24 | 14.57 | 15.14 | 0.53 | 3.63% | 14.15 | 15.44 | 131282 | 19370.19 | 4.16% |
| 2025-03-21 | 14.15 | 14.61 | 0.26 | 1.81% | 14.00 | 14.85 | 123608 | 17875.68 | 3.91% |
| 2025-03-20 | 13.94 | 14.35 | 0.41 | 2.94% | 13.85 | 15.03 | 141254 | 20559.86 | 4.47% |
| 2025-03-19 | 13.97 | 13.94 | -0.08 | -0.57% | 13.88 | 14.06 | 29809 | 4162.53 | 0.94% |
| 2025-03-18 | 13.93 | 14.02 | 0.11 | 0.79% | 13.87 | 14.05 | 28284 | 3945.81 | 0.90% |
| 2025-03-17 | 14.08 | 13.91 | -0.10 | -0.71% | 13.82 | 14.15 | 31709 | 4418.62 | 1.00% |
| 2025-03-14 | 13.95 | 14.01 | 0.07 | 0.50% | 13.80 | 14.04 | 28072 | 3916.58 | 0.89% |
| 2025-03-13 | 14.11 | 13.94 | -0.21 | -1.48% | 13.75 | 14.17 | 38903 | 5408.52 | 1.23% |
| 2025-03-12 | 14.20 | 14.15 | -0.03 | -0.21% | 14.04 | 14.28 | 42457 | 6013.17 | 1.34% |
| 2025-03-11 | 13.90 | 14.18 | 0.18 | 1.29% | 13.82 | 14.26 | 52200 | 7378.43 | 1.65% |
| 2025-03-10 | 13.84 | 14.00 | 0.12 | 0.86% | 13.78 | 14.00 | 36644 | 5087.46 | 1.16% |
| 2025-03-07 | 13.78 | 13.88 | 0.07 | 0.51% | 13.76 | 14.04 | 42518 | 5912.03 | 1.35% |
| 2025-03-06 | 13.51 | 13.81 | 0.17 | 1.25% | 13.51 | 13.95 | 35145 | 4838.12 | 1.11% |
| 2025-03-05 | 13.50 | 13.64 | 0.08 | 0.59% | 13.32 | 13.64 | 26398 | 3554.13 | 0.84% |
| 2025-03-04 | 13.42 | 13.56 | 0.07 | 0.52% | 13.37 | 13.61 | 25828 | 3484.37 | 0.82% |
| 2025-03-03 | 13.38 | 13.49 | 0.09 | 0.67% | 13.38 | 13.76 | 32087 | 4372.43 | 1.02% |
| 2025-02-28 | 13.80 | 13.40 | -0.42 | -3.04% | 13.40 | 13.82 | 37112 | 5024.12 | 1.18% |
| 2025-02-27 | 13.95 | 13.82 | 0.00 | 0.00% | 13.60 | 14.10 | 45619 | 6309.22 | 1.44% |
| 2025-02-26 | 13.67 | 13.82 | 0.18 | 1.32% | 13.67 | 13.95 | 42009 | 5811.52 | 1.33% |
| 2025-02-25 | 13.66 | 13.64 | -0.22 | -1.59% | 13.60 | 13.86 | 30454 | 4175.27 | 0.96% |
| 2025-02-24 | 13.90 | 13.86 | -0.16 | -1.14% | 13.62 | 14.01 | 38211 | 5265.69 | 1.21% |
| 2025-02-21 | 13.92 | 14.02 | 0.04 | 0.29% | 13.87 | 14.11 | 57623 | 8058.35 | 1.82% |
| 2025-02-20 | 13.43 | 13.98 | 0.60 | 4.48% | 13.39 | 14.26 | 78919 | 10976.65 | 2.50% |
| 2025-02-19 | 13.19 | 13.38 | 0.10 | 0.75% | 13.19 | 13.44 | 25737 | 3434.99 | 0.82% |
| 2025-02-18 | 13.76 | 13.28 | -0.48 | -3.49% | 13.20 | 13.80 | 36227 | 4892.45 | 1.15% |
| 2025-02-17 | 13.62 | 13.76 | 0.14 | 1.03% | 13.58 | 13.85 | 26853 | 3682.25 | 0.85% |
| 2025-02-14 | 13.66 | 13.62 | -0.02 | -0.15% | 13.45 | 13.78 | 33883 | 4606.16 | 1.07% |
| 2025-02-13 | 13.94 | 13.64 | -0.33 | -2.36% | 13.61 | 13.96 | 41801 | 5751.09 | 1.32% |
| 2025-02-12 | 13.90 | 13.97 | 0.03 | 0.22% | 13.81 | 13.97 | 33419 | 4644.06 | 1.06% |
| 2025-02-11 | 14.25 | 13.94 | -0.33 | -2.31% | 13.84 | 14.25 | 46425 | 6480.83 | 1.47% |
| 2025-02-10 | 14.13 | 14.27 | 0.17 | 1.21% | 13.97 | 14.27 | 42307 | 5969.52 | 1.34% |
| 2025-02-07 | 14.15 | 14.10 | -0.08 | -0.56% | 13.96 | 14.32 | 61287 | 8650.67 | 1.94% |
| 2025-02-06 | 13.95 | 14.18 | 0.21 | 1.50% | 13.65 | 14.18 | 52193 | 7299.03 | 1.65% |
| 2025-02-05 | 13.90 | 13.97 | 0.16 | 1.16% | 13.74 | 14.03 | 44254 | 6154.26 | 1.40% |
| 2025-01-27 | 13.96 | 13.81 | -0.14 | -1.00% | 13.76 | 14.14 | 32243 | 4480.81 | 1.02% |
| 2025-01-24 | 14.08 | 13.95 | -0.13 | -0.92% | 13.73 | 14.19 | 64740 | 8996.38 | 2.05% |
| 2025-01-23 | 14.32 | 14.08 | -0.74 | -4.99% | 14.04 | 14.68 | 104138 | 14961.28 | 3.30% |
| 2025-01-22 | 14.75 | 14.82 | 0.42 | 2.92% | 14.32 | 15.49 | 165539 | 24577.23 | 5.24% |
| 2025-01-21 | 13.10 | 14.40 | 1.31 | 10.01% | 12.98 | 14.40 | 83503 | 11445.42 | 2.64% |
| 2025-01-20 | 12.98 | 13.09 | 0.20 | 1.55% | 12.78 | 13.14 | 29032 | 3765.10 | 0.92% |
| 2025-01-17 | 12.55 | 12.89 | 0.29 | 2.30% | 12.47 | 13.10 | 38393 | 4918.50 | 1.22% |
| 2025-01-16 | 12.69 | 12.60 | -0.02 | -0.16% | 12.49 | 12.84 | 25696 | 3250.22 | 0.81% |
| 2025-01-15 | 12.58 | 12.62 | 0.05 | 0.40% | 12.43 | 12.80 | 28048 | 3538.55 | 0.89% |
| 2025-01-14 | 12.14 | 12.57 | 0.53 | 4.40% | 12.05 | 12.57 | 30178 | 3744.37 | 0.96% |
| 2025-01-13 | 11.80 | 12.04 | 0.01 | 0.08% | 11.73 | 12.14 | 21280 | 2539.34 | 0.67% |
| 2025-01-10 | 12.50 | 12.03 | -0.52 | -4.14% | 12.00 | 12.58 | 32494 | 3984.62 | 1.03% |
| 2025-01-09 | 12.20 | 12.55 | 0.25 | 2.03% | 12.15 | 12.61 | 36182 | 4500.98 | 1.15% |
| 2025-01-08 | 12.35 | 12.30 | -0.18 | -1.44% | 11.88 | 12.47 | 36083 | 4398.27 | 1.14% |
| 2025-01-07 | 12.29 | 12.48 | 0.14 | 1.13% | 12.16 | 12.48 | 36803 | 4547.49 | 1.17% |
| 2025-01-06 | 12.25 | 12.34 | 0.09 | 0.73% | 11.83 | 12.37 | 32428 | 3958.13 | 1.03% |
| 2025-01-03 | 13.15 | 12.25 | -0.95 | -7.20% | 12.21 | 13.28 | 63979 | 8062.62 | 2.03% |
| 2025-01-02 | 13.40 | 13.20 | -0.25 | -1.86% | 12.96 | 13.73 | 62463 | 8289.05 | 1.98% |
| 2024-12-31 | 14.56 | 13.45 | -1.11 | -7.62% | 13.40 | 14.56 | 89590 | 12380.05 | 2.84% |
| 2024-12-30 | 14.81 | 14.56 | -0.57 | -3.77% | 14.54 | 15.10 | 76006 | 11175.59 | 2.41% |
| 2024-12-27 | 15.03 | 15.13 | -0.19 | -1.24% | 14.72 | 15.69 | 109775 | 16770.83 | 3.48% |
| 2024-12-26 | 15.48 | 15.32 | 0.34 | 2.27% | 14.98 | 15.87 | 125928 | 19230.72 | 3.99% |
| 2024-12-25 | 15.79 | 14.98 | -0.81 | -5.13% | 14.79 | 16.24 | 188777 | 28869.84 | 5.98% |
| 2024-12-24 | 14.49 | 15.79 | 1.44 | 10.03% | 14.49 | 15.79 | 110083 | 17177.75 | 3.49% |
| 2024-12-23 | 15.19 | 14.35 | -0.27 | -1.85% | 14.34 | 15.50 | 180220 | 26839.60 | 5.71% |
| 2024-12-20 | 13.29 | 14.62 | 1.33 | 10.01% | 13.25 | 14.62 | 74045 | 10534.83 | 2.34% |
| 2024-12-19 | 13.18 | 13.29 | 0.00 | 0.00% | 12.99 | 13.31 | 19012 | 2498.33 | 0.60% |
| 2024-12-18 | 13.29 | 13.29 | 0.04 | 0.30% | 13.08 | 13.38 | 18453 | 2449.84 | 0.58% |
| 2024-12-17 | 13.79 | 13.25 | -0.52 | -3.78% | 13.15 | 13.82 | 31740 | 4245.30 | 1.01% |
| 2024-12-16 | 13.80 | 13.77 | -0.03 | -0.22% | 13.65 | 13.90 | 16512 | 2276.22 | 0.52% |
| 2024-12-13 | 14.06 | 13.80 | -0.36 | -2.54% | 13.75 | 14.11 | 28491 | 3960.50 | 0.90% |
| 2024-12-12 | 14.08 | 14.16 | 0.05 | 0.35% | 13.91 | 14.23 | 28777 | 4046.68 | 0.91% |
| 2024-12-11 | 14.10 | 14.11 | 0.04 | 0.28% | 13.99 | 14.20 | 29578 | 4165.12 | 0.94% |
| 2024-12-10 | 14.47 | 14.07 | -0.11 | -0.78% | 14.03 | 14.65 | 52728 | 7541.70 | 1.67% |
| 2024-12-09 | 13.89 | 14.18 | 0.29 | 2.09% | 13.81 | 14.44 | 48858 | 6925.53 | 1.55% |
| 2024-12-06 | 13.81 | 13.89 | 0.06 | 0.43% | 13.63 | 14.08 | 38932 | 5407.24 | 1.23% |
| 2024-12-05 | 13.60 | 13.83 | 0.16 | 1.17% | 13.56 | 13.86 | 30254 | 4165.29 | 0.96% |
| 2024-12-04 | 13.80 | 13.67 | -0.22 | -1.58% | 13.59 | 14.00 | 37746 | 5200.93 | 1.20% |
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。
