| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 14.70 | 14.60 | 0.09 | 0.62% | 14.31 | 14.70 | 10357 | 1511.41 | 0.74% |
| 2025-05-15 | 14.58 | 14.51 | -0.01 | -0.07% | 14.27 | 14.64 | 9913 | 1434.88 | 0.71% |
| 2025-05-14 | 14.48 | 14.52 | 0.05 | 0.35% | 14.32 | 14.67 | 14606 | 2115.45 | 1.04% |
| 2025-05-13 | 14.73 | 14.47 | -0.13 | -0.89% | 14.45 | 14.73 | 10476 | 1523.29 | 0.75% |
| 2025-05-12 | 14.61 | 14.60 | 0.00 | 0.00% | 14.45 | 14.84 | 11270 | 1643.34 | 0.81% |
| 2025-05-09 | 14.74 | 14.60 | -0.23 | -1.55% | 14.51 | 14.99 | 17837 | 2611.82 | 1.27% |
| 2025-05-08 | 14.50 | 14.83 | 0.31 | 2.13% | 14.30 | 14.93 | 15786 | 2323.46 | 1.13% |
| 2025-05-07 | 14.49 | 14.52 | 0.13 | 0.90% | 14.29 | 14.75 | 17366 | 2521.69 | 1.24% |
| 2025-05-06 | 14.44 | 14.39 | -0.08 | -0.55% | 14.27 | 14.60 | 16615 | 2392.52 | 1.19% |
| 2025-04-30 | 14.02 | 14.47 | 0.44 | 3.14% | 13.80 | 14.64 | 26696 | 3819.52 | 1.91% |
| 2025-04-29 | 13.37 | 14.03 | 0.52 | 3.85% | 13.37 | 14.77 | 44277 | 6306.17 | 3.16% |
| 2025-04-28 | 13.64 | 13.51 | -0.25 | -1.82% | 13.31 | 13.76 | 10285 | 1386.03 | 0.73% |
| 2025-04-25 | 13.67 | 13.76 | 0.10 | 0.73% | 13.61 | 13.93 | 10002 | 1375.45 | 0.71% |
| 2025-04-24 | 13.70 | 13.66 | -0.09 | -0.65% | 13.50 | 13.85 | 11433 | 1564.07 | 0.82% |
| 2025-04-23 | 13.33 | 13.75 | 0.43 | 3.23% | 13.33 | 13.86 | 15691 | 2138.53 | 1.12% |
| 2025-04-22 | 13.21 | 13.32 | 0.11 | 0.83% | 13.12 | 13.35 | 12034 | 1594.77 | 0.86% |
| 2025-04-21 | 13.00 | 13.21 | 0.16 | 1.23% | 12.82 | 13.29 | 9781 | 1285.03 | 0.70% |
| 2025-04-18 | 12.95 | 13.05 | 0.11 | 0.85% | 12.73 | 13.10 | 12973 | 1677.29 | 0.93% |
| 2025-04-17 | 12.67 | 12.94 | 0.28 | 2.21% | 12.67 | 13.12 | 14670 | 1903.69 | 1.05% |
| 2025-04-16 | 13.22 | 12.66 | -0.56 | -4.24% | 12.56 | 13.30 | 16829 | 2154.58 | 1.20% |
| 2025-04-15 | 13.08 | 13.22 | 0.14 | 1.07% | 13.06 | 13.36 | 15310 | 2024.08 | 1.09% |
| 2025-04-14 | 13.07 | 13.08 | 0.27 | 2.11% | 12.86 | 13.34 | 14693 | 1935.00 | 1.05% |
| 2025-04-11 | 12.71 | 12.81 | 0.23 | 1.83% | 12.48 | 13.50 | 30925 | 4030.58 | 2.21% |
| 2025-04-10 | 12.42 | 12.58 | 0.26 | 2.11% | 12.42 | 12.90 | 18787 | 2383.76 | 1.34% |
| 2025-04-09 | 10.80 | 12.32 | 0.32 | 2.67% | 10.80 | 12.49 | 22914 | 2701.18 | 1.64% |
| 2025-04-08 | 12.26 | 12.00 | -1.02 | -7.83% | 11.72 | 12.78 | 32076 | 3874.34 | 2.29% |
| 2025-04-07 | 13.97 | 13.02 | -1.45 | -10.02% | 13.02 | 13.97 | 12020 | 1582.88 | 0.86% |
| 2025-04-03 | 14.19 | 14.47 | 0.04 | 0.28% | 14.10 | 14.58 | 16402 | 2354.25 | 1.17% |
| 2025-04-02 | 13.88 | 14.43 | 0.55 | 3.96% | 13.69 | 14.87 | 28092 | 4074.32 | 2.01% |
| 2025-04-01 | 13.59 | 13.88 | 0.30 | 2.21% | 13.59 | 14.05 | 11810 | 1640.73 | 0.84% |
| 2025-03-31 | 13.60 | 13.58 | -0.14 | -1.02% | 13.32 | 13.67 | 13879 | 1871.88 | 0.99% |
| 2025-03-28 | 13.99 | 13.72 | -0.16 | -1.15% | 13.66 | 14.08 | 11647 | 1611.86 | 0.83% |
| 2025-03-27 | 14.11 | 13.88 | -0.23 | -1.63% | 13.66 | 14.13 | 13653 | 1896.47 | 0.98% |
| 2025-03-26 | 13.88 | 14.11 | 0.23 | 1.66% | 13.71 | 14.34 | 15119 | 2142.12 | 1.08% |
| 2025-03-25 | 13.93 | 13.88 | -0.02 | -0.14% | 13.53 | 13.99 | 15911 | 2201.05 | 1.14% |
| 2025-03-24 | 14.45 | 13.90 | -0.55 | -3.81% | 13.61 | 14.56 | 20872 | 2934.74 | 1.49% |
| 2025-03-21 | 14.91 | 14.45 | -0.47 | -3.15% | 14.36 | 14.91 | 17248 | 2511.92 | 1.23% |
| 2025-03-20 | 15.01 | 14.92 | -0.04 | -0.27% | 14.74 | 15.14 | 11450 | 1707.77 | 0.82% |
| 2025-03-19 | 15.15 | 14.96 | -0.25 | -1.64% | 14.89 | 15.24 | 11988 | 1797.72 | 0.86% |
| 2025-03-18 | 14.82 | 15.21 | 0.39 | 2.63% | 14.70 | 15.26 | 24340 | 3671.55 | 1.74% |
| 2025-03-17 | 15.14 | 14.82 | 0.08 | 0.54% | 14.60 | 15.14 | 18286 | 2709.47 | 1.31% |
| 2025-03-14 | 14.49 | 14.74 | 0.28 | 1.94% | 14.31 | 14.77 | 14879 | 2168.45 | 1.06% |
| 2025-03-13 | 14.70 | 14.46 | -0.20 | -1.36% | 14.27 | 14.82 | 14281 | 2068.01 | 1.02% |
| 2025-03-12 | 14.81 | 14.66 | -0.14 | -0.95% | 14.50 | 14.81 | 10999 | 1614.25 | 0.79% |
| 2025-03-11 | 14.70 | 14.80 | 0.00 | 0.00% | 14.48 | 14.80 | 14020 | 2048.40 | 1.00% |
| 2025-03-10 | 14.90 | 14.80 | -0.13 | -0.87% | 14.74 | 15.12 | 8803 | 1308.89 | 0.63% |
| 2025-03-07 | 14.92 | 14.93 | -0.01 | -0.07% | 14.75 | 15.25 | 13232 | 1992.56 | 0.95% |
| 2025-03-06 | 14.79 | 14.94 | 0.21 | 1.43% | 14.77 | 15.08 | 14105 | 2109.54 | 1.01% |
| 2025-03-05 | 14.88 | 14.73 | -0.15 | -1.01% | 14.50 | 14.88 | 13625 | 1994.36 | 0.97% |
| 2025-03-04 | 14.70 | 14.88 | 0.16 | 1.09% | 14.45 | 14.88 | 12713 | 1871.92 | 0.91% |
| 2025-03-03 | 14.74 | 14.72 | 0.00 | 0.00% | 14.61 | 14.95 | 14195 | 2099.94 | 1.01% |
| 2025-02-28 | 15.19 | 14.72 | -0.56 | -3.66% | 14.68 | 15.30 | 16851 | 2508.39 | 1.20% |
| 2025-02-27 | 15.35 | 15.28 | -0.09 | -0.59% | 15.07 | 15.49 | 11227 | 1707.41 | 0.80% |
| 2025-02-26 | 15.35 | 15.37 | 0.07 | 0.46% | 15.24 | 15.62 | 15907 | 2451.47 | 1.14% |
| 2025-02-25 | 15.35 | 15.30 | -0.29 | -1.86% | 15.20 | 15.63 | 13512 | 2076.88 | 0.97% |
| 2025-02-24 | 15.55 | 15.59 | -0.04 | -0.26% | 15.17 | 15.66 | 21429 | 3302.70 | 1.53% |
| 2025-02-21 | 16.00 | 15.63 | -0.51 | -3.16% | 15.45 | 16.15 | 28058 | 4388.32 | 2.00% |
| 2025-02-20 | 16.26 | 16.14 | -0.13 | -0.80% | 15.88 | 16.26 | 13703 | 2199.95 | 0.98% |
| 2025-02-19 | 15.72 | 16.27 | 0.69 | 4.43% | 15.50 | 16.59 | 32252 | 5220.75 | 2.30% |
| 2025-02-18 | 15.87 | 15.58 | -0.29 | -1.83% | 15.56 | 15.89 | 12721 | 1995.49 | 0.91% |
| 2025-02-17 | 15.20 | 15.87 | 0.54 | 3.52% | 15.20 | 15.88 | 15733 | 2469.08 | 1.12% |
| 2025-02-14 | 15.64 | 15.33 | -0.31 | -1.98% | 15.20 | 15.64 | 12644 | 1945.04 | 0.90% |
| 2025-02-13 | 15.83 | 15.64 | -0.18 | -1.14% | 15.59 | 16.19 | 16706 | 2655.37 | 1.19% |
| 2025-02-12 | 16.00 | 15.82 | -0.02 | -0.13% | 15.61 | 16.00 | 8003 | 1262.64 | 0.57% |
| 2025-02-11 | 16.01 | 15.84 | -0.32 | -1.98% | 15.66 | 16.10 | 12391 | 1968.73 | 0.89% |
| 2025-02-10 | 15.63 | 16.16 | 0.53 | 3.39% | 15.63 | 16.29 | 21264 | 3404.82 | 1.52% |
| 2025-02-07 | 15.43 | 15.63 | 0.21 | 1.36% | 15.43 | 16.63 | 25752 | 4122.10 | 1.84% |
| 2025-02-06 | 14.94 | 15.42 | 0.48 | 3.21% | 14.80 | 15.42 | 11230 | 1694.22 | 0.80% |
| 2025-02-05 | 15.48 | 14.94 | -0.38 | -2.48% | 14.82 | 15.48 | 8291 | 1245.68 | 0.59% |
| 2025-01-27 | 15.32 | 15.32 | 0.04 | 0.26% | 15.14 | 15.59 | 10724 | 1647.75 | 0.77% |
| 2025-01-24 | 15.40 | 15.28 | -0.10 | -0.65% | 15.05 | 15.68 | 12501 | 1912.21 | 0.89% |
| 2025-01-23 | 15.10 | 15.38 | 0.30 | 1.99% | 15.09 | 15.45 | 13980 | 2138.08 | 1.00% |
| 2025-01-22 | 15.59 | 15.08 | -0.45 | -2.90% | 15.00 | 15.59 | 12641 | 1923.32 | 0.90% |
| 2025-01-21 | 16.15 | 15.53 | -0.69 | -4.25% | 15.43 | 16.30 | 14255 | 2237.48 | 1.02% |
| 2025-01-20 | 16.70 | 16.22 | -0.28 | -1.70% | 16.05 | 16.77 | 18779 | 3053.55 | 1.34% |
| 2025-01-17 | 15.78 | 16.50 | 0.62 | 3.90% | 15.71 | 16.62 | 17832 | 2881.97 | 1.27% |
| 2025-01-16 | 16.08 | 15.88 | 0.00 | 0.00% | 15.79 | 16.19 | 12781 | 2042.25 | 0.91% |
| 2025-01-15 | 15.85 | 15.88 | 0.08 | 0.51% | 15.59 | 16.05 | 12086 | 1913.78 | 0.86% |
| 2025-01-14 | 15.58 | 15.80 | 0.52 | 3.40% | 15.26 | 15.80 | 17880 | 2798.34 | 1.28% |
| 2025-01-13 | 15.28 | 15.28 | 0.00 | 0.00% | 15.07 | 15.50 | 8696 | 1329.38 | 0.62% |
上海亚虹(603159)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。
