| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 16.31 | 16.43 | 0.12 | 0.74% | 16.16 | 16.65 | 18836 | 3082.15 | 1.35% |
| 2025-07-03 | 16.57 | 16.31 | -0.22 | -1.33% | 15.81 | 16.59 | 29427 | 4790.46 | 2.10% |
| 2025-07-02 | 16.98 | 16.53 | -0.36 | -2.13% | 16.42 | 16.99 | 20902 | 3468.30 | 1.49% |
| 2025-07-01 | 16.53 | 16.89 | 0.16 | 0.96% | 16.53 | 17.10 | 25980 | 4395.09 | 1.86% |
| 2025-06-30 | 16.70 | 16.73 | 0.11 | 0.66% | 16.20 | 16.80 | 29275 | 4852.25 | 2.09% |
| 2025-06-27 | 16.46 | 16.62 | 0.13 | 0.79% | 16.23 | 16.78 | 23016 | 3801.32 | 1.64% |
| 2025-06-26 | 16.68 | 16.49 | -0.05 | -0.30% | 16.24 | 16.68 | 19263 | 3168.56 | 1.38% |
| 2025-06-25 | 16.93 | 16.54 | -0.39 | -2.30% | 16.46 | 17.33 | 50528 | 8515.85 | 3.61% |
| 2025-06-24 | 16.91 | 16.93 | 0.07 | 0.42% | 16.89 | 17.34 | 34872 | 5952.93 | 2.49% |
| 2025-06-23 | 16.20 | 16.86 | 0.93 | 5.84% | 15.75 | 16.89 | 44452 | 7341.59 | 3.18% |
| 2025-06-20 | 15.80 | 15.93 | 0.13 | 0.82% | 15.75 | 16.58 | 30689 | 4950.93 | 2.19% |
| 2025-06-19 | 15.88 | 15.80 | -0.09 | -0.57% | 15.63 | 16.02 | 26278 | 4154.81 | 1.88% |
| 2025-06-18 | 15.95 | 15.89 | -0.18 | -1.12% | 15.72 | 16.24 | 22174 | 3530.14 | 1.58% |
| 2025-06-17 | 16.28 | 16.07 | -0.21 | -1.29% | 15.95 | 16.69 | 22354 | 3636.57 | 1.60% |
| 2025-06-16 | 16.59 | 16.28 | -0.38 | -2.28% | 16.23 | 16.70 | 30553 | 5027.04 | 2.18% |
| 2025-06-13 | 16.99 | 16.66 | -0.34 | -2.00% | 16.52 | 17.22 | 28021 | 4697.72 | 2.00% |
| 2025-06-12 | 16.70 | 17.00 | 0.09 | 0.53% | 16.64 | 17.11 | 44582 | 7552.28 | 3.18% |
| 2025-06-11 | 16.09 | 16.91 | 1.11 | 7.03% | 15.78 | 17.05 | 75607 | 12631.17 | 5.40% |
| 2025-06-10 | 16.01 | 15.80 | -0.10 | -0.63% | 15.79 | 16.56 | 57933 | 9399.96 | 4.14% |
| 2025-06-09 | 16.03 | 15.90 | -0.13 | -0.81% | 15.81 | 16.13 | 29066 | 4630.48 | 2.08% |
| 2025-06-06 | 15.63 | 16.03 | 0.44 | 2.82% | 15.50 | 16.14 | 30856 | 4906.57 | 2.20% |
| 2025-06-05 | 15.25 | 15.59 | 0.32 | 2.10% | 15.20 | 15.86 | 36611 | 5713.46 | 2.62% |
| 2025-06-04 | 15.09 | 15.27 | 0.27 | 1.80% | 14.91 | 15.30 | 17143 | 2584.86 | 1.22% |
| 2025-06-03 | 14.86 | 15.00 | 0.14 | 0.94% | 14.81 | 15.08 | 11639 | 1745.24 | 0.83% |
| 2025-05-30 | 15.10 | 14.86 | -0.09 | -0.60% | 14.76 | 15.10 | 15151 | 2251.79 | 1.08% |
| 2025-05-29 | 15.00 | 14.95 | -0.04 | -0.27% | 14.84 | 15.13 | 16176 | 2421.77 | 1.16% |
| 2025-05-28 | 14.88 | 14.99 | 0.09 | 0.60% | 14.80 | 15.07 | 11126 | 1665.86 | 0.79% |
| 2025-05-27 | 14.87 | 14.90 | -0.02 | -0.13% | 14.80 | 15.28 | 16954 | 2545.96 | 1.21% |
| 2025-05-26 | 14.77 | 14.92 | 0.03 | 0.20% | 14.76 | 15.04 | 9295 | 1382.85 | 0.66% |
| 2025-05-23 | 14.71 | 14.89 | 0.14 | 0.95% | 14.57 | 15.17 | 17894 | 2674.28 | 1.28% |
| 2025-05-22 | 14.80 | 14.75 | -0.20 | -1.34% | 14.70 | 15.30 | 20381 | 3051.40 | 1.46% |
| 2025-05-21 | 15.01 | 14.95 | -0.03 | -0.20% | 14.70 | 15.20 | 13456 | 2010.95 | 0.96% |
| 2025-05-20 | 14.74 | 14.98 | 0.23 | 1.56% | 14.65 | 15.01 | 13814 | 2055.16 | 0.99% |
| 2025-05-19 | 14.70 | 14.75 | 0.15 | 1.03% | 14.42 | 14.88 | 15459 | 2262.43 | 1.10% |
| 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% |
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。
