| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.06 | 11.07 | -0.10 | -0.90% | 10.86 | 11.22 | 58479 | 6450.90 | 1.79% |
| 2025-04-02 | 11.40 | 11.17 | -0.10 | -0.89% | 11.15 | 11.40 | 43703 | 4912.53 | 1.34% |
| 2025-04-01 | 11.11 | 11.27 | 0.11 | 0.99% | 11.11 | 11.35 | 53364 | 6000.29 | 1.64% |
| 2025-03-31 | 11.26 | 11.16 | -0.18 | -1.59% | 10.97 | 11.36 | 63658 | 7083.26 | 1.95% |
| 2025-03-28 | 11.63 | 11.34 | -0.37 | -3.16% | 11.34 | 11.81 | 60503 | 6959.12 | 1.85% |
| 2025-03-27 | 11.58 | 11.71 | 0.07 | 0.60% | 11.35 | 11.81 | 71243 | 8280.68 | 2.18% |
| 2025-03-26 | 11.30 | 11.64 | 0.30 | 2.65% | 11.28 | 12.08 | 97105 | 11430.09 | 2.98% |
| 2025-03-25 | 11.50 | 11.34 | -0.16 | -1.39% | 11.20 | 11.57 | 59170 | 6735.81 | 1.81% |
| 2025-03-24 | 11.75 | 11.50 | -0.30 | -2.54% | 11.18 | 11.89 | 93650 | 10766.94 | 2.87% |
| 2025-03-21 | 12.09 | 11.80 | -0.36 | -2.96% | 11.76 | 12.21 | 92256 | 11026.45 | 2.83% |
| 2025-03-20 | 12.17 | 12.16 | 0.03 | 0.25% | 11.96 | 12.27 | 74181 | 9013.00 | 2.27% |
| 2025-03-19 | 12.43 | 12.13 | -0.27 | -2.18% | 12.05 | 12.46 | 79119 | 9629.10 | 2.42% |
| 2025-03-18 | 12.27 | 12.40 | 0.09 | 0.73% | 12.23 | 12.42 | 94259 | 11626.33 | 2.89% |
| 2025-03-17 | 12.25 | 12.31 | 0.12 | 0.98% | 12.13 | 12.47 | 117100 | 14400.58 | 3.59% |
| 2025-03-14 | 12.17 | 12.19 | 0.00 | 0.00% | 11.90 | 12.23 | 118144 | 14306.55 | 3.62% |
| 2025-03-13 | 12.25 | 12.19 | -0.12 | -0.97% | 11.92 | 12.38 | 102813 | 12462.41 | 3.15% |
| 2025-03-12 | 12.45 | 12.31 | -0.01 | -0.08% | 12.16 | 12.52 | 117922 | 14535.61 | 3.61% |
| 2025-03-11 | 12.22 | 12.32 | -0.11 | -0.88% | 12.22 | 12.70 | 157125 | 19533.98 | 4.82% |
| 2025-03-10 | 12.91 | 12.43 | -0.48 | -3.72% | 12.10 | 12.97 | 243426 | 30128.05 | 7.46% |
| 2025-03-07 | 13.52 | 12.91 | -0.25 | -1.90% | 12.67 | 14.14 | 420324 | 55873.78 | 12.88% |
| 2025-03-06 | 12.68 | 13.16 | 0.67 | 5.36% | 12.33 | 13.44 | 499398 | 64533.68 | 15.30% |
| 2025-03-05 | 11.26 | 12.49 | 1.14 | 10.04% | 11.26 | 12.49 | 263262 | 31634.75 | 8.07% |
| 2025-03-04 | 10.86 | 11.35 | 0.33 | 2.99% | 10.81 | 11.41 | 99880 | 11246.73 | 3.06% |
| 2025-03-03 | 11.02 | 11.02 | 0.03 | 0.27% | 10.80 | 11.18 | 58302 | 6432.58 | 1.79% |
| 2025-02-28 | 11.65 | 10.99 | -0.71 | -6.07% | 10.96 | 11.68 | 92395 | 10388.92 | 2.83% |
| 2025-02-27 | 11.87 | 11.70 | -0.14 | -1.18% | 11.45 | 11.99 | 85556 | 10000.50 | 2.62% |
| 2025-02-26 | 11.99 | 11.84 | -0.04 | -0.34% | 11.71 | 11.99 | 93244 | 11029.87 | 2.86% |
| 2025-02-25 | 11.80 | 11.88 | 0.13 | 1.11% | 11.61 | 12.35 | 136503 | 16340.35 | 4.18% |
| 2025-02-24 | 11.48 | 11.75 | 0.29 | 2.53% | 11.28 | 11.88 | 121040 | 14090.56 | 3.71% |
| 2025-02-21 | 11.61 | 11.46 | -0.09 | -0.78% | 11.38 | 11.65 | 67599 | 7761.06 | 2.07% |
| 2025-02-20 | 11.29 | 11.55 | 0.29 | 2.58% | 11.19 | 11.58 | 83035 | 9484.44 | 2.54% |
| 2025-02-19 | 11.10 | 11.26 | 0.11 | 0.99% | 11.04 | 11.29 | 55144 | 6181.84 | 1.69% |
| 2025-02-18 | 11.42 | 11.15 | -0.35 | -3.04% | 11.09 | 11.60 | 57671 | 6547.75 | 1.77% |
| 2025-02-17 | 11.19 | 11.50 | 0.36 | 3.23% | 11.15 | 11.58 | 74467 | 8474.08 | 2.28% |
| 2025-02-14 | 11.11 | 11.14 | -0.05 | -0.45% | 11.06 | 11.27 | 49864 | 5565.18 | 1.53% |
| 2025-02-13 | 11.51 | 11.19 | -0.32 | -2.78% | 11.15 | 11.51 | 69287 | 7810.30 | 2.12% |
| 2025-02-12 | 11.48 | 11.51 | 0.15 | 1.32% | 11.37 | 11.86 | 104981 | 12073.88 | 3.22% |
| 2025-02-11 | 11.45 | 11.36 | -0.09 | -0.79% | 11.30 | 11.47 | 57256 | 6511.31 | 1.75% |
| 2025-02-10 | 11.41 | 11.45 | 0.09 | 0.79% | 11.22 | 11.45 | 64590 | 7336.78 | 1.98% |
| 2025-02-07 | 11.44 | 11.36 | -0.01 | -0.09% | 11.16 | 11.78 | 98979 | 11398.61 | 3.03% |
| 2025-02-06 | 10.78 | 11.37 | 0.57 | 5.28% | 10.71 | 11.54 | 114555 | 12884.98 | 3.51% |
| 2025-02-05 | 10.72 | 10.80 | 0.14 | 1.31% | 10.63 | 10.85 | 54821 | 5885.22 | 1.68% |
| 2025-01-27 | 11.18 | 10.66 | -0.54 | -4.82% | 10.59 | 11.18 | 93617 | 10077.94 | 2.87% |
| 2025-01-24 | 11.01 | 11.20 | 0.20 | 1.82% | 10.83 | 11.36 | 95637 | 10610.79 | 2.93% |
| 2025-01-23 | 11.12 | 11.00 | 0.02 | 0.18% | 10.94 | 11.40 | 97239 | 10829.30 | 2.98% |
| 2025-01-22 | 10.91 | 10.98 | -0.02 | -0.18% | 10.82 | 11.13 | 84205 | 9264.48 | 2.58% |
| 2025-01-21 | 10.82 | 11.00 | -0.04 | -0.36% | 10.53 | 11.20 | 205114 | 22226.33 | 6.29% |
| 2025-01-20 | 11.34 | 11.04 | -0.39 | -3.41% | 10.95 | 12.57 | 331889 | 39389.81 | 10.17% |
| 2025-01-17 | 11.27 | 11.43 | 0.16 | 1.42% | 11.22 | 11.68 | 93235 | 10700.59 | 2.86% |
| 2025-01-16 | 11.26 | 11.27 | 0.02 | 0.18% | 11.10 | 11.57 | 77219 | 8727.69 | 2.37% |
| 2025-01-15 | 11.00 | 11.25 | 0.30 | 2.74% | 10.78 | 11.38 | 98742 | 10953.64 | 3.03% |
| 2025-01-14 | 10.52 | 10.95 | 0.49 | 4.68% | 10.50 | 10.95 | 71020 | 7650.22 | 2.18% |
| 2025-01-13 | 10.14 | 10.46 | 0.09 | 0.87% | 10.05 | 10.57 | 58910 | 6077.67 | 1.81% |
| 2025-01-10 | 10.83 | 10.37 | -0.46 | -4.25% | 10.37 | 10.88 | 61309 | 6521.26 | 1.88% |
| 2025-01-09 | 10.45 | 10.83 | 0.30 | 2.85% | 10.45 | 11.07 | 87072 | 9478.37 | 2.67% |
| 2025-01-08 | 10.69 | 10.53 | -0.16 | -1.50% | 10.17 | 10.70 | 58505 | 6125.61 | 1.79% |
| 2025-01-07 | 10.38 | 10.69 | 0.31 | 2.99% | 10.21 | 10.69 | 57909 | 6068.75 | 1.77% |
| 2025-01-06 | 10.44 | 10.38 | -0.16 | -1.52% | 10.11 | 10.56 | 64575 | 6690.67 | 1.98% |
| 2025-01-03 | 11.30 | 10.54 | -0.46 | -4.18% | 10.47 | 11.30 | 91401 | 9822.96 | 2.80% |
| 2025-01-02 | 11.11 | 11.00 | -0.12 | -1.08% | 10.76 | 11.34 | 85413 | 9434.58 | 2.62% |
| 2024-12-31 | 11.99 | 11.12 | -0.83 | -6.95% | 11.11 | 12.06 | 111114 | 12653.23 | 3.41% |
| 2024-12-30 | 12.29 | 11.95 | -0.36 | -2.92% | 11.88 | 12.52 | 94610 | 11417.53 | 2.90% |
| 2024-12-27 | 12.42 | 12.31 | -0.10 | -0.81% | 12.26 | 12.62 | 89088 | 11091.69 | 2.73% |
| 2024-12-26 | 12.40 | 12.41 | -0.07 | -0.56% | 12.29 | 12.63 | 79405 | 9900.22 | 2.43% |
| 2024-12-25 | 12.85 | 12.48 | -0.48 | -3.70% | 12.07 | 12.91 | 102330 | 12692.36 | 3.14% |
| 2024-12-24 | 13.00 | 12.96 | -0.08 | -0.61% | 12.52 | 13.29 | 123716 | 15940.47 | 3.79% |
| 2024-12-23 | 13.75 | 13.04 | -0.74 | -5.37% | 13.01 | 14.06 | 164931 | 22329.33 | 5.05% |
| 2024-12-20 | 13.61 | 13.78 | -0.05 | -0.36% | 13.48 | 13.92 | 155878 | 21401.64 | 4.78% |
| 2024-12-19 | 13.05 | 13.83 | 0.44 | 3.29% | 13.05 | 13.90 | 178775 | 24329.90 | 5.48% |
| 2024-12-18 | 13.00 | 13.39 | 0.47 | 3.64% | 12.68 | 13.67 | 142490 | 18977.97 | 4.37% |
| 2024-12-17 | 13.23 | 12.92 | -0.31 | -2.34% | 12.80 | 13.48 | 71910 | 9463.07 | 2.20% |
| 2024-12-16 | 13.37 | 13.23 | 0.00 | 0.00% | 13.15 | 13.65 | 69972 | 9361.72 | 2.14% |
| 2024-12-13 | 13.20 | 13.23 | 0.01 | 0.08% | 13.02 | 13.49 | 64012 | 8460.37 | 1.96% |
| 2024-12-12 | 13.25 | 13.22 | -0.09 | -0.68% | 13.10 | 13.35 | 46476 | 6135.31 | 1.42% |
| 2024-12-11 | 13.12 | 13.31 | 0.19 | 1.45% | 13.02 | 13.42 | 71085 | 9459.49 | 2.18% |
| 2024-12-10 | 13.70 | 13.12 | -0.07 | -0.53% | 13.05 | 13.78 | 92251 | 12296.36 | 2.83% |
| 2024-12-09 | 12.97 | 13.19 | 0.25 | 1.93% | 12.86 | 13.44 | 113376 | 14959.61 | 3.47% |
| 2024-12-06 | 12.74 | 12.94 | 0.11 | 0.86% | 12.68 | 13.03 | 83437 | 10758.29 | 2.56% |
| 2024-12-05 | 12.63 | 12.83 | 0.17 | 1.34% | 12.60 | 13.10 | 94600 | 12188.33 | 2.90% |
| 2024-12-04 | 12.87 | 12.66 | -0.24 | -1.86% | 12.60 | 13.00 | 59961 | 7681.49 | 1.84% |
骏亚科技(603386)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。
