| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 21.68 | 22.62 | 0.93 | 4.29% | 21.68 | 23.50 | 31164 | 7019.88 | 2.23% |
| 2025-11-21 | 22.38 | 21.69 | -0.69 | -3.08% | 21.67 | 23.07 | 26064 | 5769.96 | 1.86% |
| 2025-11-20 | 23.24 | 22.38 | -0.61 | -2.65% | 21.92 | 23.24 | 17501 | 3917.69 | 1.25% |
| 2025-11-19 | 23.09 | 22.99 | -0.09 | -0.39% | 22.70 | 23.40 | 13015 | 2990.17 | 0.93% |
| 2025-11-18 | 23.11 | 23.08 | -0.19 | -0.82% | 22.84 | 23.60 | 17682 | 4103.28 | 1.26% |
| 2025-11-17 | 23.10 | 23.27 | 0.17 | 0.74% | 23.09 | 24.53 | 24253 | 5727.38 | 1.73% |
| 2025-11-14 | 23.65 | 23.10 | -0.61 | -2.57% | 23.05 | 23.79 | 21810 | 5065.42 | 1.56% |
| 2025-11-13 | 24.08 | 23.71 | -0.33 | -1.37% | 23.60 | 24.08 | 14040 | 3337.12 | 1.00% |
| 2025-11-12 | 24.15 | 24.04 | 0.07 | 0.29% | 23.50 | 24.23 | 15656 | 3735.77 | 1.12% |
| 2025-11-11 | 23.80 | 23.97 | -0.04 | -0.17% | 23.70 | 24.30 | 17994 | 4313.91 | 1.29% |
| 2025-11-10 | 24.29 | 24.01 | -0.29 | -1.19% | 23.74 | 24.77 | 19348 | 4651.36 | 1.38% |
| 2025-11-07 | 24.66 | 24.30 | -0.56 | -2.25% | 24.25 | 24.84 | 22776 | 5575.86 | 1.63% |
| 2025-11-06 | 24.76 | 24.86 | 0.10 | 0.40% | 24.35 | 25.42 | 31805 | 7899.72 | 2.27% |
| 2025-11-05 | 23.90 | 24.76 | 0.76 | 3.17% | 23.84 | 25.48 | 47771 | 11887.77 | 3.41% |
| 2025-11-04 | 24.49 | 24.00 | -0.64 | -2.60% | 23.90 | 24.68 | 30467 | 7371.94 | 2.18% |
| 2025-11-03 | 25.48 | 24.64 | -0.88 | -3.45% | 24.33 | 25.52 | 49169 | 12114.42 | 3.51% |
| 2025-10-31 | 23.61 | 25.52 | 2.32 | 10.00% | 23.20 | 25.52 | 49593 | 12224.13 | 3.54% |
| 2025-10-30 | 23.42 | 23.20 | -0.20 | -0.85% | 23.12 | 23.54 | 16782 | 3909.84 | 1.20% |
| 2025-10-29 | 24.03 | 23.40 | -0.48 | -2.01% | 23.20 | 24.12 | 22150 | 5202.52 | 1.58% |
| 2025-10-28 | 24.05 | 23.88 | -0.17 | -0.71% | 23.58 | 24.23 | 23852 | 5711.44 | 1.70% |
| 2025-10-27 | 24.65 | 24.05 | -0.50 | -2.04% | 23.77 | 24.89 | 29677 | 7144.09 | 2.12% |
| 2025-10-24 | 24.35 | 24.55 | 0.38 | 1.57% | 24.30 | 25.08 | 20446 | 5030.03 | 1.46% |
| 2025-10-23 | 25.51 | 24.17 | -1.27 | -4.99% | 23.70 | 25.55 | 39843 | 9764.75 | 2.85% |
| 2025-10-22 | 25.52 | 25.44 | 0.26 | 1.03% | 25.00 | 25.88 | 36619 | 9317.18 | 2.62% |
| 2025-10-21 | 25.10 | 25.18 | 0.74 | 3.03% | 24.60 | 25.68 | 53961 | 13526.36 | 3.85% |
| 2025-10-20 | 22.77 | 24.44 | 2.22 | 9.99% | 22.24 | 24.44 | 24902 | 5943.97 | 1.78% |
| 2025-10-17 | 23.32 | 22.22 | -0.99 | -4.27% | 22.14 | 23.45 | 27377 | 6168.55 | 1.96% |
| 2025-10-16 | 23.90 | 23.21 | -0.81 | -3.37% | 23.01 | 24.01 | 19508 | 4583.50 | 1.39% |
| 2025-10-15 | 23.91 | 24.02 | 0.57 | 2.43% | 22.92 | 24.08 | 30178 | 7144.38 | 2.16% |
| 2025-10-14 | 25.04 | 23.45 | -1.45 | -5.82% | 23.20 | 25.56 | 33887 | 8129.99 | 2.42% |
| 2025-10-13 | 24.88 | 24.90 | -0.86 | -3.34% | 24.05 | 25.35 | 30926 | 7654.01 | 2.21% |
| 2025-10-10 | 26.24 | 25.76 | -0.21 | -0.81% | 25.65 | 26.55 | 24732 | 6442.12 | 1.77% |
| 2025-10-09 | 27.18 | 25.97 | -0.82 | -3.06% | 25.39 | 27.27 | 43925 | 11534.66 | 3.14% |
| 2025-09-30 | 27.34 | 26.79 | -0.36 | -1.33% | 26.37 | 27.36 | 23005 | 6175.51 | 1.64% |
| 2025-09-29 | 26.97 | 27.15 | 0.07 | 0.26% | 25.81 | 27.89 | 34669 | 9356.22 | 2.48% |
| 2025-09-26 | 27.12 | 27.08 | -0.33 | -1.20% | 26.69 | 27.85 | 38354 | 10431.82 | 2.74% |
| 2025-09-25 | 27.89 | 27.41 | -0.62 | -2.21% | 27.37 | 28.50 | 44629 | 12426.20 | 3.19% |
| 2025-09-24 | 27.50 | 28.03 | 0.96 | 3.55% | 26.00 | 28.56 | 75459 | 20850.31 | 5.39% |
| 2025-09-23 | 24.40 | 27.07 | 2.46 | 10.00% | 23.41 | 27.07 | 57216 | 14519.31 | 4.09% |
| 2025-09-22 | 24.80 | 24.61 | -0.23 | -0.93% | 24.06 | 24.84 | 30593 | 7472.49 | 2.19% |
| 2025-09-19 | 24.30 | 24.84 | 0.34 | 1.39% | 24.01 | 25.82 | 47821 | 12000.64 | 3.42% |
| 2025-09-18 | 23.95 | 24.50 | 0.63 | 2.64% | 23.79 | 25.50 | 53076 | 13128.80 | 3.79% |
| 2025-09-17 | 23.18 | 23.87 | 0.48 | 2.05% | 22.88 | 24.25 | 41233 | 9753.70 | 2.95% |
| 2025-09-16 | 23.46 | 23.39 | -0.17 | -0.72% | 22.80 | 23.60 | 34292 | 7942.74 | 2.45% |
| 2025-09-15 | 24.92 | 23.56 | -1.36 | -5.46% | 23.31 | 24.92 | 52852 | 12564.33 | 3.78% |
| 2025-09-12 | 24.63 | 24.92 | 0.31 | 1.26% | 24.46 | 25.15 | 34592 | 8598.07 | 2.47% |
| 2025-09-11 | 24.82 | 24.61 | -0.49 | -1.95% | 24.27 | 25.12 | 49902 | 12279.38 | 3.56% |
| 2025-09-10 | 24.26 | 25.10 | 1.07 | 4.45% | 23.80 | 25.95 | 67739 | 16922.47 | 4.84% |
| 2025-09-09 | 24.09 | 24.03 | -0.06 | -0.25% | 23.65 | 24.65 | 59146 | 14292.56 | 4.22% |
| 2025-09-08 | 21.89 | 24.09 | 2.19 | 10.00% | 21.74 | 24.09 | 55472 | 12889.21 | 3.96% |
| 2025-09-05 | 21.05 | 21.90 | 1.20 | 5.80% | 20.29 | 22.05 | 34196 | 7262.63 | 2.44% |
| 2025-09-04 | 22.05 | 20.70 | -1.30 | -5.91% | 20.20 | 22.19 | 43580 | 9231.51 | 3.11% |
| 2025-09-03 | 22.68 | 22.00 | -0.68 | -3.00% | 21.95 | 23.17 | 46339 | 10434.59 | 3.31% |
| 2025-09-02 | 22.05 | 22.68 | 0.68 | 3.09% | 21.67 | 23.50 | 98420 | 22327.78 | 7.03% |
| 2025-09-01 | 20.04 | 22.00 | 2.00 | 10.00% | 20.02 | 22.00 | 25817 | 5541.09 | 1.84% |
| 2025-08-29 | 19.93 | 20.00 | 0.06 | 0.30% | 19.56 | 20.43 | 28747 | 5743.00 | 2.05% |
| 2025-08-28 | 20.08 | 19.94 | -0.29 | -1.43% | 18.90 | 20.52 | 52663 | 10278.84 | 3.76% |
| 2025-08-27 | 21.00 | 20.23 | -0.78 | -3.71% | 20.02 | 21.30 | 24763 | 5134.36 | 1.77% |
| 2025-08-26 | 21.00 | 21.01 | 0.00 | 0.00% | 20.72 | 21.50 | 31574 | 6649.01 | 2.26% |
| 2025-08-25 | 21.90 | 21.01 | -0.81 | -3.71% | 20.81 | 21.97 | 54075 | 11451.80 | 3.86% |
| 2025-08-22 | 21.73 | 21.82 | 0.52 | 2.44% | 21.29 | 22.14 | 44047 | 9577.75 | 3.15% |
| 2025-08-21 | 22.44 | 21.30 | -1.09 | -4.87% | 21.30 | 22.80 | 89902 | 19813.13 | 6.42% |
| 2025-08-20 | 20.35 | 22.39 | 2.04 | 10.02% | 20.20 | 22.39 | 101413 | 22168.55 | 7.24% |
| 2025-08-19 | 20.30 | 20.35 | 0.00 | 0.00% | 19.93 | 20.47 | 17565 | 3549.62 | 1.25% |
| 2025-08-18 | 19.91 | 20.35 | 0.55 | 2.78% | 19.82 | 20.50 | 30900 | 6229.40 | 2.21% |
| 2025-08-15 | 20.29 | 19.80 | -0.57 | -2.80% | 19.80 | 20.60 | 27448 | 5509.09 | 1.96% |
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。
