| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.99 | 23.70 | -0.25 | -1.04% | 23.57 | 24.05 | 7439 | 1771.89 | 0.53% |
| 2026-03-25 | 24.08 | 23.95 | -0.12 | -0.50% | 23.69 | 24.57 | 9678 | 2329.38 | 0.69% |
| 2026-03-24 | 23.47 | 24.07 | 1.02 | 4.43% | 23.00 | 24.07 | 10446 | 2449.60 | 0.75% |
| 2026-03-23 | 24.83 | 23.05 | -1.95 | -7.80% | 22.88 | 24.88 | 15318 | 3621.75 | 1.09% |
| 2026-03-20 | 25.20 | 25.00 | -0.20 | -0.79% | 24.81 | 25.50 | 9173 | 2303.96 | 0.66% |
| 2026-03-19 | 26.15 | 25.20 | -0.95 | -3.63% | 25.00 | 26.15 | 9943 | 2534.02 | 0.71% |
| 2026-03-18 | 25.89 | 26.15 | 0.37 | 1.44% | 25.60 | 26.30 | 9475 | 2466.38 | 0.68% |
| 2026-03-17 | 26.05 | 25.78 | -0.53 | -2.01% | 25.70 | 26.47 | 7234 | 1882.47 | 0.52% |
| 2026-03-16 | 26.77 | 26.31 | -0.21 | -0.79% | 25.55 | 26.77 | 11311 | 2953.41 | 0.81% |
| 2026-03-13 | 26.84 | 26.52 | -0.17 | -0.64% | 26.22 | 26.97 | 12553 | 3332.70 | 0.90% |
| 2026-03-12 | 25.32 | 26.69 | 1.21 | 4.75% | 25.32 | 26.78 | 23053 | 6024.69 | 1.65% |
| 2026-03-11 | 25.58 | 25.48 | -0.04 | -0.16% | 25.38 | 25.79 | 7443 | 1901.13 | 0.53% |
| 2026-03-10 | 24.96 | 25.52 | 0.67 | 2.70% | 24.96 | 25.57 | 8723 | 2210.96 | 0.62% |
| 2026-03-09 | 25.30 | 24.85 | -0.45 | -1.78% | 24.50 | 25.30 | 14046 | 3486.40 | 1.00% |
| 2026-03-06 | 25.10 | 25.30 | 0.35 | 1.40% | 25.08 | 25.77 | 8522 | 2167.89 | 0.61% |
| 2026-03-05 | 25.18 | 24.95 | -0.14 | -0.56% | 24.70 | 25.51 | 10593 | 2660.56 | 0.76% |
| 2026-03-04 | 24.96 | 25.09 | 0.12 | 0.48% | 24.32 | 25.21 | 11934 | 2960.21 | 0.85% |
| 2026-03-03 | 25.68 | 24.97 | -0.63 | -2.46% | 24.95 | 25.68 | 14313 | 3604.54 | 1.02% |
| 2026-03-02 | 26.52 | 25.60 | -0.92 | -3.47% | 25.53 | 26.52 | 18543 | 4778.13 | 1.32% |
| 2026-02-27 | 26.38 | 26.52 | 0.14 | 0.53% | 25.98 | 26.60 | 14933 | 3934.87 | 1.07% |
| 2026-02-26 | 26.67 | 26.38 | -0.16 | -0.60% | 26.13 | 26.67 | 10164 | 2671.44 | 0.73% |
| 2026-02-25 | 26.40 | 26.54 | 0.11 | 0.42% | 26.14 | 26.92 | 11365 | 3021.64 | 0.81% |
| 2026-02-24 | 27.20 | 26.43 | -0.38 | -1.42% | 26.10 | 27.27 | 19947 | 5304.72 | 1.42% |
| 2026-02-13 | 26.49 | 26.81 | 0.26 | 0.98% | 26.49 | 27.00 | 8557 | 2292.50 | 0.61% |
| 2026-02-12 | 26.81 | 26.55 | -0.39 | -1.45% | 26.52 | 27.19 | 12771 | 3418.81 | 0.91% |
| 2026-02-11 | 26.47 | 26.94 | 0.34 | 1.28% | 26.33 | 27.09 | 11968 | 3211.19 | 0.85% |
| 2026-02-10 | 26.74 | 26.60 | -0.13 | -0.49% | 26.44 | 26.90 | 11472 | 3055.24 | 0.82% |
| 2026-02-09 | 27.50 | 26.73 | -0.77 | -2.80% | 26.69 | 27.73 | 23848 | 6433.66 | 1.70% |
| 2026-02-06 | 27.26 | 27.50 | 0.20 | 0.73% | 26.77 | 28.13 | 43502 | 12046.54 | 3.11% |
| 2026-02-05 | 26.30 | 27.30 | 1.05 | 4.00% | 26.15 | 27.91 | 46184 | 12604.92 | 3.30% |
| 2026-02-04 | 26.65 | 26.25 | -0.40 | -1.50% | 26.08 | 26.65 | 14553 | 3821.63 | 1.04% |
| 2026-02-03 | 26.34 | 26.65 | -0.09 | -0.34% | 25.90 | 26.84 | 22230 | 5848.09 | 1.59% |
| 2026-02-02 | 27.01 | 26.74 | -0.22 | -0.82% | 26.10 | 27.29 | 28040 | 7513.44 | 2.00% |
| 2026-01-30 | 26.00 | 26.96 | 0.77 | 2.94% | 25.93 | 27.16 | 18642 | 5005.28 | 1.33% |
| 2026-01-29 | 27.34 | 26.19 | -1.31 | -4.76% | 26.14 | 27.80 | 29434 | 7851.12 | 2.10% |
| 2026-01-28 | 27.20 | 27.50 | 0.24 | 0.88% | 26.86 | 27.80 | 26054 | 7112.80 | 1.86% |
| 2026-01-27 | 27.45 | 27.26 | -0.51 | -1.84% | 26.80 | 27.80 | 31124 | 8468.78 | 2.22% |
| 2026-01-26 | 29.27 | 27.77 | -1.59 | -5.42% | 27.42 | 29.30 | 39893 | 11118.59 | 2.85% |
| 2026-01-23 | 27.81 | 29.36 | 1.59 | 5.73% | 27.52 | 29.80 | 49818 | 14369.74 | 3.56% |
| 2026-01-22 | 27.81 | 27.77 | -0.12 | -0.43% | 27.50 | 28.20 | 17678 | 4910.83 | 1.26% |
| 2026-01-21 | 27.74 | 27.89 | -0.17 | -0.61% | 27.10 | 28.17 | 28064 | 7758.69 | 2.00% |
| 2026-01-20 | 27.93 | 28.06 | 0.22 | 0.79% | 26.85 | 28.06 | 36554 | 10012.31 | 2.61% |
| 2026-01-19 | 26.30 | 27.84 | 1.15 | 4.31% | 26.25 | 28.50 | 54285 | 15114.03 | 3.88% |
| 2026-01-16 | 26.98 | 26.69 | 0.06 | 0.23% | 26.35 | 26.98 | 23832 | 6359.65 | 1.70% |
| 2026-01-15 | 27.85 | 26.63 | -1.17 | -4.21% | 26.32 | 27.90 | 47816 | 12957.45 | 3.42% |
| 2026-01-14 | 26.98 | 27.80 | 1.09 | 4.08% | 26.70 | 27.99 | 53213 | 14521.26 | 3.80% |
| 2026-01-13 | 26.61 | 26.71 | 0.14 | 0.53% | 26.00 | 27.32 | 43583 | 11650.19 | 3.11% |
| 2026-01-12 | 26.40 | 26.57 | 0.11 | 0.42% | 26.21 | 26.80 | 40244 | 10663.67 | 2.87% |
| 2026-01-09 | 27.75 | 26.46 | -0.01 | -0.04% | 26.00 | 27.75 | 38706 | 10331.00 | 2.76% |
| 2026-01-08 | 25.34 | 26.47 | 1.05 | 4.13% | 25.06 | 26.98 | 43393 | 11328.33 | 3.10% |
| 2026-01-07 | 25.45 | 25.42 | 0.00 | 0.00% | 25.15 | 26.05 | 31839 | 8108.24 | 2.27% |
| 2026-01-06 | 25.21 | 25.42 | 0.00 | 0.00% | 24.80 | 25.69 | 27602 | 6973.90 | 1.97% |
| 2026-01-05 | 25.50 | 25.42 | -0.29 | -1.13% | 25.07 | 25.75 | 26860 | 6825.84 | 1.92% |
| 2025-12-31 | 25.63 | 25.71 | 0.00 | 0.00% | 25.04 | 25.93 | 26215 | 6674.19 | 1.87% |
| 2025-12-30 | 25.00 | 25.71 | 0.71 | 2.84% | 24.79 | 26.58 | 45950 | 11868.92 | 3.28% |
| 2025-12-29 | 25.59 | 25.00 | -0.75 | -2.91% | 24.97 | 25.79 | 37044 | 9324.51 | 2.65% |
| 2025-12-26 | 26.03 | 25.75 | -0.60 | -2.28% | 25.35 | 26.35 | 47224 | 12160.12 | 3.37% |
| 2025-12-25 | 24.25 | 26.35 | 1.05 | 4.15% | 24.13 | 26.98 | 84849 | 22000.02 | 6.06% |
| 2025-12-24 | 24.25 | 25.30 | 1.80 | 7.66% | 23.50 | 25.69 | 96060 | 23642.04 | 6.86% |
| 2025-12-23 | 22.64 | 23.50 | 0.93 | 4.12% | 22.31 | 23.50 | 24579 | 5598.38 | 1.76% |
| 2025-12-22 | 23.16 | 22.57 | -0.73 | -3.13% | 22.35 | 23.44 | 33665 | 7638.72 | 2.40% |
| 2025-12-19 | 22.56 | 23.30 | 0.74 | 3.28% | 22.56 | 23.50 | 26071 | 6052.38 | 1.86% |
| 2025-12-18 | 22.51 | 22.56 | -0.15 | -0.66% | 22.51 | 23.33 | 21689 | 4955.03 | 1.55% |
| 2025-12-17 | 22.61 | 22.71 | -0.13 | -0.57% | 22.23 | 22.89 | 19869 | 4469.73 | 1.42% |
| 2025-12-16 | 22.27 | 22.84 | 0.89 | 4.05% | 22.07 | 23.80 | 47439 | 10851.08 | 3.39% |
| 2025-12-15 | 22.29 | 21.95 | -0.56 | -2.49% | 21.93 | 22.39 | 20481 | 4525.54 | 1.46% |
| 2025-12-12 | 23.27 | 22.51 | -0.13 | -0.57% | 22.32 | 23.32 | 19909 | 4490.64 | 1.42% |
| 2025-12-11 | 23.62 | 22.64 | -0.98 | -4.15% | 22.55 | 23.87 | 31450 | 7215.65 | 2.25% |
| 2025-12-10 | 23.47 | 23.62 | -0.09 | -0.38% | 23.46 | 23.93 | 17542 | 4158.71 | 1.25% |
| 2025-12-09 | 23.33 | 23.71 | 0.38 | 1.63% | 22.95 | 24.23 | 43024 | 10116.34 | 3.07% |
| 2025-12-08 | 23.18 | 23.33 | 0.11 | 0.47% | 22.80 | 23.73 | 29462 | 6860.96 | 2.10% |
| 2025-12-05 | 24.50 | 23.22 | -0.95 | -3.93% | 22.30 | 24.50 | 50555 | 11599.02 | 3.61% |
| 2025-12-04 | 23.18 | 24.17 | 1.05 | 4.54% | 22.90 | 25.42 | 66760 | 16254.31 | 4.77% |
| 2025-12-03 | 22.77 | 23.12 | 0.38 | 1.67% | 22.07 | 23.29 | 15105 | 3457.75 | 1.08% |
| 2025-12-02 | 23.24 | 22.74 | -0.60 | -2.57% | 22.62 | 23.24 | 15177 | 3460.74 | 1.08% |
| 2025-12-01 | 23.81 | 23.34 | -0.48 | -2.02% | 22.89 | 23.86 | 23436 | 5462.70 | 1.67% |
| 2025-11-28 | 23.50 | 23.82 | 0.08 | 0.34% | 23.50 | 24.10 | 20046 | 4778.27 | 1.43% |
| 2025-11-27 | 23.78 | 23.74 | 0.09 | 0.38% | 23.60 | 24.13 | 17501 | 4177.60 | 1.25% |
| 2025-11-26 | 23.51 | 23.65 | 0.26 | 1.11% | 23.00 | 23.80 | 19640 | 4610.15 | 1.40% |
| 2025-11-25 | 22.84 | 23.39 | 0.77 | 3.40% | 22.84 | 24.19 | 35276 | 8377.06 | 2.52% |
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。
