| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 15.75 | 15.74 | -0.02 | -0.13% | 15.64 | 16.03 | 128401 | 20280.70 | 3.93% |
| 2025-08-21 | 16.00 | 15.76 | -0.37 | -2.29% | 15.57 | 16.29 | 158162 | 25027.65 | 4.85% |
| 2025-08-20 | 15.94 | 16.13 | 0.35 | 2.22% | 15.58 | 16.50 | 242831 | 38827.55 | 7.44% |
| 2025-08-19 | 15.24 | 15.78 | 0.55 | 3.61% | 15.06 | 15.79 | 183215 | 28410.10 | 5.61% |
| 2025-08-18 | 15.03 | 15.23 | 0.31 | 2.08% | 14.80 | 15.27 | 158392 | 23877.43 | 4.85% |
| 2025-08-15 | 14.43 | 14.92 | 0.46 | 3.18% | 14.43 | 14.95 | 137283 | 20216.59 | 4.21% |
| 2025-08-14 | 14.70 | 14.46 | -0.24 | -1.63% | 14.33 | 14.85 | 122135 | 17759.06 | 3.74% |
| 2025-08-13 | 14.58 | 14.70 | 0.06 | 0.41% | 14.53 | 14.75 | 116505 | 17078.75 | 3.57% |
| 2025-08-12 | 14.57 | 14.64 | 0.07 | 0.48% | 14.40 | 14.72 | 98821 | 14395.13 | 3.03% |
| 2025-08-11 | 14.15 | 14.57 | 0.43 | 3.04% | 14.14 | 14.67 | 123588 | 17879.41 | 3.79% |
| 2025-08-08 | 14.13 | 14.14 | -0.11 | -0.77% | 14.06 | 14.28 | 76758 | 10875.09 | 2.35% |
| 2025-08-07 | 14.37 | 14.25 | -0.15 | -1.04% | 14.11 | 14.46 | 102163 | 14567.78 | 3.13% |
| 2025-08-06 | 14.26 | 14.40 | 0.17 | 1.19% | 14.13 | 14.52 | 115375 | 16582.56 | 3.54% |
| 2025-08-05 | 14.22 | 14.23 | 0.05 | 0.35% | 14.13 | 14.37 | 120380 | 17133.52 | 3.69% |
| 2025-08-04 | 13.89 | 14.18 | 0.21 | 1.50% | 13.78 | 14.25 | 127863 | 18012.44 | 3.92% |
| 2025-08-01 | 14.00 | 13.97 | 0.02 | 0.14% | 13.69 | 14.19 | 152084 | 21277.59 | 4.66% |
| 2025-07-31 | 14.27 | 13.95 | -0.65 | -4.45% | 13.95 | 14.58 | 273214 | 38944.81 | 8.37% |
| 2025-07-30 | 14.43 | 14.60 | 0.04 | 0.27% | 14.01 | 14.73 | 390086 | 55884.38 | 11.95% |
| 2025-07-29 | 15.67 | 14.56 | -0.28 | -1.89% | 14.50 | 16.32 | 644836 | 98027.57 | 19.76% |
| 2025-07-28 | 13.73 | 14.84 | 1.35 | 10.01% | 13.53 | 14.84 | 151688 | 22201.08 | 4.65% |
| 2025-07-25 | 13.38 | 13.49 | 0.17 | 1.28% | 13.25 | 13.55 | 61619 | 8272.53 | 1.89% |
| 2025-07-24 | 13.16 | 13.32 | 0.13 | 0.99% | 13.16 | 13.50 | 53505 | 7125.89 | 1.64% |
| 2025-07-23 | 13.20 | 13.19 | -0.02 | -0.15% | 13.02 | 13.33 | 66484 | 8759.90 | 2.04% |
| 2025-07-22 | 13.53 | 13.21 | -0.29 | -2.15% | 13.12 | 13.57 | 55192 | 7339.40 | 1.69% |
| 2025-07-21 | 13.38 | 13.50 | 0.12 | 0.90% | 13.25 | 13.55 | 54711 | 7339.59 | 1.68% |
| 2025-07-18 | 13.51 | 13.38 | -0.14 | -1.04% | 13.30 | 13.65 | 60130 | 8084.50 | 1.84% |
| 2025-07-17 | 13.15 | 13.52 | 0.30 | 2.27% | 13.13 | 13.58 | 82449 | 11100.77 | 2.53% |
| 2025-07-16 | 13.40 | 13.22 | -0.21 | -1.56% | 13.13 | 13.40 | 50287 | 6648.33 | 1.54% |
| 2025-07-15 | 13.06 | 13.43 | 0.18 | 1.36% | 13.06 | 13.48 | 76442 | 10179.03 | 2.34% |
| 2025-07-14 | 13.15 | 13.25 | 0.07 | 0.53% | 12.77 | 13.39 | 71433 | 9435.80 | 2.19% |
| 2025-07-11 | 13.26 | 13.18 | 0.02 | 0.15% | 12.98 | 13.35 | 98385 | 12949.01 | 3.01% |
| 2025-07-10 | 13.40 | 13.16 | -0.29 | -2.16% | 13.04 | 13.54 | 77426 | 10209.25 | 2.37% |
| 2025-07-09 | 13.38 | 13.45 | 0.06 | 0.45% | 13.35 | 13.75 | 135171 | 18267.04 | 4.14% |
| 2025-07-08 | 13.05 | 13.39 | 0.38 | 2.92% | 12.98 | 13.48 | 117078 | 15596.84 | 3.59% |
| 2025-07-07 | 13.00 | 13.01 | -0.09 | -0.69% | 12.83 | 13.23 | 71504 | 9299.12 | 2.19% |
| 2025-07-04 | 13.20 | 13.10 | -0.10 | -0.76% | 12.98 | 13.29 | 87849 | 11502.67 | 2.69% |
| 2025-07-03 | 12.85 | 13.20 | 0.44 | 3.45% | 12.65 | 13.26 | 155982 | 20403.40 | 4.78% |
| 2025-07-02 | 12.85 | 12.76 | -0.22 | -1.69% | 12.60 | 12.94 | 87382 | 11127.17 | 2.68% |
| 2025-07-01 | 12.63 | 12.98 | 0.33 | 2.61% | 12.55 | 13.08 | 126231 | 16227.52 | 3.87% |
| 2025-06-30 | 12.48 | 12.65 | 0.06 | 0.48% | 12.42 | 12.75 | 129580 | 16313.58 | 3.97% |
| 2025-06-27 | 12.62 | 12.59 | -0.01 | -0.08% | 12.38 | 12.70 | 121920 | 15261.52 | 3.74% |
| 2025-06-26 | 12.28 | 12.60 | 0.27 | 2.19% | 12.25 | 13.07 | 198663 | 25199.37 | 6.09% |
| 2025-06-25 | 12.24 | 12.33 | 0.06 | 0.49% | 12.21 | 12.55 | 138743 | 17114.56 | 4.25% |
| 2025-06-24 | 12.31 | 12.27 | 0.00 | 0.00% | 12.11 | 12.52 | 167697 | 20568.04 | 5.14% |
| 2025-06-23 | 11.75 | 12.27 | 0.47 | 3.98% | 11.55 | 12.30 | 249964 | 30226.59 | 7.66% |
| 2025-06-20 | 11.62 | 11.80 | 0.34 | 2.97% | 11.37 | 11.99 | 261503 | 30640.12 | 8.01% |
| 2025-06-19 | 11.61 | 11.46 | 0.11 | 0.97% | 11.40 | 12.46 | 223381 | 26258.75 | 6.85% |
| 2025-06-18 | 11.04 | 11.35 | 0.31 | 2.81% | 10.99 | 11.44 | 78060 | 8770.55 | 2.39% |
| 2025-06-17 | 11.11 | 11.04 | -0.04 | -0.36% | 10.97 | 11.15 | 29298 | 3233.95 | 0.90% |
| 2025-06-16 | 10.87 | 11.08 | 0.14 | 1.28% | 10.87 | 11.15 | 43810 | 4852.64 | 1.34% |
| 2025-06-13 | 11.13 | 10.94 | -0.18 | -1.62% | 10.87 | 11.15 | 49445 | 5429.74 | 1.52% |
| 2025-06-12 | 11.04 | 11.12 | 0.01 | 0.09% | 11.04 | 11.23 | 34690 | 3864.34 | 1.06% |
| 2025-06-11 | 11.25 | 11.11 | -0.10 | -0.89% | 11.09 | 11.28 | 43003 | 4803.69 | 1.32% |
| 2025-06-10 | 11.31 | 11.21 | -0.11 | -0.97% | 11.06 | 11.37 | 66589 | 7460.77 | 2.04% |
| 2025-06-09 | 11.15 | 11.32 | 0.12 | 1.07% | 11.15 | 11.34 | 50843 | 5739.13 | 1.56% |
| 2025-06-06 | 11.08 | 11.20 | 0.07 | 0.63% | 11.08 | 11.24 | 45975 | 5142.57 | 1.41% |
| 2025-06-05 | 10.93 | 11.13 | 0.21 | 1.92% | 10.85 | 11.18 | 54902 | 6066.54 | 1.68% |
| 2025-06-04 | 10.86 | 10.92 | 0.07 | 0.65% | 10.77 | 10.99 | 40208 | 4391.41 | 1.23% |
| 2025-06-03 | 10.70 | 10.85 | 0.16 | 1.50% | 10.65 | 10.95 | 60371 | 6564.08 | 1.85% |
| 2025-05-30 | 11.02 | 10.69 | -0.31 | -2.82% | 10.66 | 11.02 | 42575 | 4580.93 | 1.30% |
| 2025-05-29 | 10.71 | 11.00 | 0.29 | 2.71% | 10.71 | 11.04 | 45927 | 5018.85 | 1.41% |
| 2025-05-28 | 10.75 | 10.71 | -0.10 | -0.93% | 10.64 | 10.85 | 30814 | 3304.65 | 0.94% |
| 2025-05-27 | 10.75 | 10.81 | 0.00 | 0.00% | 10.63 | 10.84 | 29334 | 3148.85 | 0.90% |
| 2025-05-26 | 10.60 | 10.81 | 0.17 | 1.60% | 10.59 | 10.81 | 34668 | 3726.21 | 1.06% |
| 2025-05-23 | 10.70 | 10.64 | -0.11 | -1.02% | 10.60 | 10.86 | 31376 | 3364.92 | 0.96% |
| 2025-05-22 | 10.87 | 10.75 | -0.14 | -1.29% | 10.74 | 11.00 | 30584 | 3313.17 | 0.94% |
| 2025-05-21 | 11.00 | 10.89 | -0.11 | -1.00% | 10.76 | 11.00 | 35610 | 3868.29 | 1.09% |
| 2025-05-20 | 10.87 | 11.00 | 0.08 | 0.73% | 10.81 | 11.01 | 35704 | 3907.72 | 1.09% |
| 2025-05-19 | 10.83 | 10.92 | 0.09 | 0.83% | 10.70 | 10.93 | 38002 | 4117.17 | 1.16% |
| 2025-05-16 | 10.71 | 10.83 | 0.13 | 1.21% | 10.68 | 10.88 | 34752 | 3760.07 | 1.06% |
| 2025-05-15 | 10.79 | 10.70 | -0.10 | -0.93% | 10.62 | 10.80 | 34423 | 3679.66 | 1.05% |
| 2025-05-14 | 10.88 | 10.80 | -0.06 | -0.55% | 10.73 | 10.96 | 38517 | 4164.73 | 1.18% |
| 2025-05-13 | 11.03 | 10.86 | -0.09 | -0.82% | 10.82 | 11.08 | 34392 | 3757.68 | 1.05% |
| 2025-05-12 | 10.99 | 10.95 | 0.08 | 0.74% | 10.86 | 11.02 | 45443 | 4963.07 | 1.39% |
| 2025-05-09 | 10.94 | 10.87 | -0.11 | -1.00% | 10.82 | 11.03 | 50941 | 5559.02 | 1.56% |
| 2025-05-08 | 10.71 | 10.98 | 0.23 | 2.14% | 10.69 | 11.03 | 54316 | 5940.46 | 1.66% |
| 2025-05-07 | 10.93 | 10.75 | -0.12 | -1.10% | 10.63 | 10.93 | 73594 | 7912.46 | 2.26% |
| 2025-05-06 | 10.67 | 10.87 | 0.20 | 1.87% | 10.59 | 10.87 | 56807 | 6118.04 | 1.74% |
| 2025-04-30 | 10.21 | 10.67 | 0.45 | 4.40% | 10.21 | 10.75 | 84362 | 8913.44 | 2.59% |
| 2025-04-29 | 9.99 | 10.22 | 0.23 | 2.30% | 9.92 | 10.27 | 82511 | 8380.23 | 2.53% |
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。
