| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.37 | 14.74 | 0.51 | 3.58% | 14.28 | 14.75 | 91871 | 13373.14 | 2.82% |
| 2026-02-02 | 14.32 | 14.23 | -0.18 | -1.25% | 14.22 | 14.53 | 68329 | 9821.18 | 2.09% |
| 2026-01-30 | 14.15 | 14.41 | 0.18 | 1.26% | 14.06 | 14.50 | 87636 | 12529.54 | 2.69% |
| 2026-01-29 | 14.93 | 14.23 | -0.71 | -4.75% | 14.23 | 14.93 | 134061 | 19547.76 | 4.11% |
| 2026-01-28 | 15.33 | 14.94 | -0.51 | -3.30% | 14.93 | 15.68 | 128420 | 19382.23 | 3.94% |
| 2026-01-27 | 15.18 | 15.45 | 0.15 | 0.98% | 14.49 | 15.70 | 204370 | 30806.49 | 6.26% |
| 2026-01-26 | 15.89 | 15.30 | -0.86 | -5.32% | 15.11 | 15.93 | 245965 | 38106.06 | 7.54% |
| 2026-01-23 | 16.54 | 16.16 | -0.39 | -2.36% | 16.12 | 16.55 | 252871 | 40986.84 | 7.75% |
| 2026-01-22 | 16.15 | 16.55 | 0.47 | 2.92% | 16.09 | 16.79 | 334584 | 55064.90 | 10.25% |
| 2026-01-21 | 15.42 | 16.08 | 0.44 | 2.81% | 15.40 | 16.17 | 227886 | 36397.16 | 6.98% |
| 2026-01-20 | 15.91 | 15.64 | -0.26 | -1.64% | 15.42 | 16.05 | 169139 | 26570.52 | 5.18% |
| 2026-01-19 | 15.68 | 15.90 | 0.22 | 1.40% | 15.46 | 15.98 | 164685 | 26039.16 | 5.05% |
| 2026-01-16 | 15.48 | 15.68 | 0.38 | 2.48% | 15.18 | 15.75 | 169605 | 26271.05 | 5.20% |
| 2026-01-15 | 15.50 | 15.30 | -0.34 | -2.17% | 15.01 | 15.50 | 149304 | 22697.52 | 4.58% |
| 2026-01-14 | 15.60 | 15.64 | 0.14 | 0.90% | 15.31 | 15.82 | 203267 | 31626.42 | 6.23% |
| 2026-01-13 | 16.24 | 15.50 | -0.68 | -4.20% | 15.48 | 16.28 | 212452 | 33315.75 | 6.51% |
| 2026-01-12 | 15.98 | 16.18 | 0.20 | 1.25% | 15.70 | 16.23 | 251477 | 40306.06 | 7.71% |
| 2026-01-09 | 15.70 | 15.98 | 0.29 | 1.85% | 15.57 | 15.99 | 231821 | 36728.52 | 7.10% |
| 2026-01-08 | 15.25 | 15.69 | 0.35 | 2.28% | 15.20 | 15.84 | 265338 | 41390.24 | 8.13% |
| 2026-01-07 | 15.43 | 15.34 | -0.21 | -1.35% | 15.25 | 15.81 | 218515 | 33787.72 | 6.70% |
| 2026-01-06 | 15.41 | 15.55 | -0.04 | -0.26% | 15.17 | 15.69 | 245248 | 37816.26 | 7.52% |
| 2026-01-05 | 15.33 | 15.59 | 0.26 | 1.70% | 15.10 | 15.65 | 301754 | 46220.91 | 9.25% |
| 2025-12-31 | 16.08 | 15.33 | -1.02 | -6.24% | 15.30 | 16.12 | 411803 | 64204.98 | 12.62% |
| 2025-12-30 | 15.55 | 16.35 | 0.58 | 3.68% | 15.50 | 16.60 | 580773 | 93768.65 | 17.80% |
| 2025-12-29 | 15.40 | 15.77 | 0.66 | 4.37% | 15.20 | 16.62 | 662995 | 106719.91 | 20.32% |
| 2025-12-26 | 15.41 | 15.11 | -0.29 | -1.88% | 14.95 | 15.54 | 225156 | 34274.14 | 6.90% |
| 2025-12-25 | 14.96 | 15.40 | 0.29 | 1.92% | 14.96 | 15.50 | 259990 | 39662.13 | 7.97% |
| 2025-12-24 | 14.52 | 15.11 | 0.31 | 2.09% | 14.43 | 15.17 | 203005 | 30290.14 | 6.22% |
| 2025-12-23 | 15.53 | 14.80 | -1.03 | -6.51% | 14.80 | 15.83 | 306376 | 46968.88 | 9.39% |
| 2025-12-22 | 15.26 | 15.83 | 0.65 | 4.28% | 15.11 | 16.03 | 366225 | 57135.72 | 11.22% |
| 2025-12-19 | 15.21 | 15.18 | -0.16 | -1.04% | 14.93 | 15.39 | 249949 | 37802.63 | 7.66% |
| 2025-12-18 | 14.84 | 15.34 | 0.27 | 1.79% | 14.65 | 15.49 | 317078 | 48123.18 | 9.72% |
| 2025-12-17 | 14.84 | 15.07 | -0.07 | -0.46% | 14.40 | 15.10 | 301801 | 44430.28 | 9.25% |
| 2025-12-16 | 14.98 | 15.14 | 0.14 | 0.93% | 14.80 | 15.37 | 295322 | 44576.15 | 9.05% |
| 2025-12-15 | 15.73 | 15.00 | -1.45 | -8.81% | 14.95 | 15.74 | 388976 | 59131.14 | 11.92% |
| 2025-12-12 | 17.20 | 16.45 | -1.35 | -7.58% | 16.02 | 17.37 | 537926 | 88829.56 | 16.48% |
| 2025-12-11 | 17.35 | 17.80 | -0.34 | -1.87% | 17.00 | 18.70 | 594207 | 105846.79 | 18.21% |
| 2025-12-10 | 18.50 | 18.14 | -2.01 | -9.98% | 18.14 | 19.73 | 717374 | 132444.53 | 21.98% |
| 2025-12-09 | 17.02 | 20.15 | 1.83 | 9.99% | 17.02 | 20.15 | 787498 | 147076.42 | 24.13% |
| 2025-12-08 | 16.70 | 18.32 | 1.67 | 10.03% | 15.51 | 18.32 | 865588 | 141538.75 | 26.53% |
| 2025-12-05 | 16.65 | 16.65 | 1.51 | 9.97% | 16.43 | 16.65 | 442984 | 73744.91 | 13.58% |
| 2025-12-04 | 15.14 | 15.14 | 1.38 | 10.03% | 15.14 | 15.14 | 91083 | 13789.91 | 2.79% |
| 2025-12-03 | 12.80 | 13.76 | 1.25 | 9.99% | 12.43 | 13.76 | 183842 | 24026.87 | 5.63% |
| 2025-12-02 | 12.65 | 12.51 | -0.15 | -1.18% | 12.40 | 12.71 | 49112 | 6164.49 | 1.51% |
| 2025-12-01 | 12.59 | 12.66 | 0.21 | 1.69% | 12.38 | 12.69 | 55635 | 6992.77 | 1.70% |
| 2025-11-28 | 12.32 | 12.45 | 0.15 | 1.22% | 12.19 | 12.46 | 34105 | 4206.86 | 1.05% |
| 2025-11-27 | 12.09 | 12.30 | 0.20 | 1.65% | 12.03 | 12.40 | 40424 | 4969.85 | 1.24% |
| 2025-11-26 | 12.27 | 12.10 | -0.20 | -1.63% | 12.10 | 12.38 | 39268 | 4806.03 | 1.20% |
| 2025-11-25 | 12.10 | 12.30 | 0.21 | 1.74% | 12.10 | 12.50 | 47306 | 5838.21 | 1.45% |
| 2025-11-24 | 11.89 | 12.09 | 0.33 | 2.81% | 11.85 | 12.14 | 49262 | 5910.30 | 1.51% |
| 2025-11-21 | 12.20 | 11.76 | -0.48 | -3.92% | 11.73 | 12.34 | 79840 | 9546.39 | 2.45% |
| 2025-11-20 | 12.40 | 12.24 | -0.08 | -0.65% | 12.20 | 12.54 | 49290 | 6086.13 | 1.51% |
| 2025-11-19 | 12.63 | 12.32 | -0.37 | -2.92% | 12.29 | 12.69 | 54803 | 6818.33 | 1.68% |
| 2025-11-18 | 12.65 | 12.69 | 0.00 | 0.00% | 12.57 | 12.82 | 51864 | 6587.38 | 1.59% |
| 2025-11-17 | 12.72 | 12.69 | -0.03 | -0.24% | 12.61 | 12.77 | 36937 | 4685.28 | 1.13% |
| 2025-11-14 | 12.74 | 12.72 | -0.04 | -0.31% | 12.63 | 12.89 | 43575 | 5569.07 | 1.34% |
| 2025-11-13 | 12.70 | 12.76 | 0.01 | 0.08% | 12.64 | 12.84 | 39598 | 5048.49 | 1.21% |
| 2025-11-12 | 12.82 | 12.75 | -0.07 | -0.55% | 12.60 | 12.87 | 45065 | 5717.44 | 1.38% |
| 2025-11-11 | 12.79 | 12.82 | 0.03 | 0.23% | 12.79 | 12.95 | 46823 | 6027.93 | 1.43% |
| 2025-11-10 | 12.91 | 12.79 | -0.11 | -0.85% | 12.73 | 13.03 | 49712 | 6383.82 | 1.52% |
| 2025-11-07 | 13.04 | 12.90 | -0.22 | -1.68% | 12.83 | 13.06 | 56507 | 7320.00 | 1.73% |
| 2025-11-06 | 13.02 | 13.12 | 0.10 | 0.77% | 12.90 | 13.13 | 55325 | 7214.37 | 1.70% |
| 2025-11-05 | 12.77 | 13.02 | 0.18 | 1.40% | 12.73 | 13.04 | 55869 | 7220.72 | 1.71% |
| 2025-11-04 | 12.90 | 12.84 | -0.08 | -0.62% | 12.76 | 12.99 | 53824 | 6928.65 | 1.65% |
| 2025-11-03 | 12.96 | 12.92 | -0.08 | -0.62% | 12.70 | 12.98 | 67934 | 8736.24 | 2.08% |
| 2025-10-31 | 12.84 | 13.00 | 0.17 | 1.33% | 12.80 | 13.09 | 81085 | 10528.19 | 2.48% |
| 2025-10-30 | 13.14 | 12.83 | -0.25 | -1.91% | 12.83 | 13.23 | 126400 | 16415.06 | 3.87% |
| 2025-10-29 | 13.67 | 13.08 | -1.15 | -8.08% | 12.89 | 13.67 | 277961 | 36732.02 | 8.52% |
| 2025-10-28 | 13.98 | 14.23 | 0.17 | 1.21% | 13.98 | 14.28 | 71823 | 10150.45 | 2.20% |
| 2025-10-27 | 14.02 | 14.06 | 0.07 | 0.50% | 13.88 | 14.15 | 67416 | 9463.18 | 2.07% |
| 2025-10-24 | 13.75 | 13.99 | 0.27 | 1.97% | 13.72 | 14.03 | 65724 | 9140.29 | 2.01% |
| 2025-10-23 | 13.70 | 13.72 | 0.08 | 0.59% | 13.38 | 13.74 | 52565 | 7116.73 | 1.61% |
| 2025-10-22 | 13.69 | 13.64 | -0.07 | -0.51% | 13.56 | 13.82 | 41348 | 5657.68 | 1.27% |
| 2025-10-21 | 13.50 | 13.71 | 0.07 | 0.51% | 13.46 | 13.73 | 62093 | 8470.57 | 1.90% |
| 2025-10-20 | 13.44 | 13.64 | 0.53 | 4.04% | 13.37 | 13.80 | 73316 | 9982.72 | 2.25% |
| 2025-10-17 | 13.63 | 13.11 | -0.48 | -3.53% | 13.11 | 13.68 | 50209 | 6702.81 | 1.54% |
| 2025-10-16 | 13.56 | 13.59 | -0.03 | -0.22% | 13.46 | 13.78 | 58190 | 7933.49 | 1.78% |
| 2025-10-15 | 13.42 | 13.62 | 0.27 | 2.02% | 13.26 | 13.65 | 53425 | 7219.85 | 1.64% |
| 2025-10-14 | 13.76 | 13.35 | -0.37 | -2.70% | 13.30 | 13.98 | 62855 | 8554.54 | 1.93% |
| 2025-10-13 | 13.41 | 13.72 | -0.06 | -0.44% | 12.95 | 13.86 | 80570 | 10906.55 | 2.47% |
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。
