| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 15.61 | 15.28 | -0.21 | -1.36% | 15.25 | 15.94 | 13720 | 2126.30 | 0.98% |
| 2025-01-09 | 15.60 | 15.49 | -0.11 | -0.71% | 15.26 | 15.76 | 11829 | 1832.65 | 0.84% |
| 2025-01-08 | 15.36 | 15.60 | 0.23 | 1.50% | 14.96 | 15.66 | 14362 | 2191.81 | 1.03% |
| 2025-01-07 | 14.91 | 15.37 | 0.46 | 3.09% | 14.77 | 15.43 | 12595 | 1907.36 | 0.90% |
| 2025-01-06 | 15.00 | 14.91 | -0.03 | -0.20% | 14.41 | 15.35 | 13710 | 2049.86 | 0.98% |
| 2025-01-03 | 16.00 | 14.94 | -1.34 | -8.23% | 14.90 | 16.16 | 32394 | 4992.33 | 2.31% |
| 2025-01-02 | 15.52 | 16.28 | 0.76 | 4.90% | 14.54 | 16.70 | 41863 | 6714.75 | 2.99% |
| 2024-12-31 | 15.26 | 15.52 | 0.14 | 0.91% | 15.26 | 16.05 | 18954 | 2957.32 | 1.35% |
| 2024-12-30 | 15.07 | 15.38 | 0.16 | 1.05% | 15.01 | 16.20 | 27127 | 4239.69 | 1.94% |
| 2024-12-27 | 15.14 | 15.22 | 0.08 | 0.53% | 15.01 | 15.42 | 9525 | 1452.35 | 0.68% |
| 2024-12-26 | 14.73 | 15.14 | 0.31 | 2.09% | 14.73 | 15.42 | 15024 | 2278.97 | 1.07% |
| 2024-12-25 | 15.17 | 14.83 | -0.34 | -2.24% | 14.54 | 15.36 | 20018 | 2952.70 | 1.43% |
| 2024-12-24 | 15.05 | 15.17 | -0.04 | -0.26% | 14.95 | 15.54 | 24371 | 3703.84 | 1.74% |
| 2024-12-23 | 16.79 | 15.21 | -0.75 | -4.70% | 15.21 | 16.79 | 33369 | 5282.40 | 2.38% |
| 2024-12-20 | 15.51 | 15.96 | 0.35 | 2.24% | 15.51 | 16.14 | 23438 | 3727.52 | 1.67% |
| 2024-12-19 | 15.51 | 15.61 | -0.19 | -1.20% | 15.37 | 15.77 | 20962 | 3254.19 | 1.50% |
| 2024-12-18 | 16.00 | 15.80 | -0.06 | -0.38% | 15.52 | 16.30 | 26831 | 4279.49 | 1.92% |
| 2024-12-17 | 17.23 | 15.86 | -1.56 | -8.96% | 15.70 | 17.26 | 54202 | 8879.45 | 3.87% |
| 2024-12-16 | 18.42 | 17.42 | -1.35 | -7.19% | 17.01 | 18.42 | 91480 | 16036.85 | 6.53% |
| 2024-12-13 | 16.85 | 18.77 | 1.71 | 10.02% | 16.85 | 18.77 | 66084 | 12134.00 | 4.72% |
| 2024-12-12 | 16.97 | 17.06 | 0.06 | 0.35% | 16.49 | 17.35 | 43693 | 7386.04 | 3.12% |
| 2024-12-11 | 16.70 | 17.00 | 0.70 | 4.29% | 16.21 | 17.25 | 54358 | 9168.33 | 3.88% |
| 2024-12-10 | 16.40 | 16.30 | -0.20 | -1.21% | 16.15 | 17.48 | 81432 | 13656.16 | 5.82% |
| 2024-12-09 | 15.00 | 16.50 | 1.50 | 10.00% | 14.86 | 16.50 | 77452 | 12517.32 | 5.53% |
| 2024-12-06 | 14.98 | 15.00 | -0.03 | -0.20% | 14.65 | 15.09 | 23239 | 3464.52 | 1.66% |
| 2024-12-05 | 14.38 | 15.03 | 0.72 | 5.03% | 14.34 | 15.41 | 30412 | 4525.24 | 2.17% |
| 2024-12-04 | 14.65 | 14.31 | -0.34 | -2.32% | 14.25 | 14.75 | 13068 | 1891.18 | 0.93% |
| 2024-12-03 | 14.95 | 14.65 | -0.10 | -0.68% | 14.60 | 14.96 | 14186 | 2092.03 | 1.01% |
| 2024-12-02 | 14.49 | 14.75 | 0.53 | 3.73% | 14.15 | 15.09 | 23075 | 3382.53 | 1.65% |
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。
