| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 10.34 | 9.99 | 0.29 | 2.99% | 9.99 | 10.47 | 154136 | 15736.54 | 4.72% |
| 2025-04-25 | 9.65 | 9.70 | 0.06 | 0.62% | 9.60 | 9.87 | 43593 | 4242.15 | 1.34% |
| 2025-04-24 | 9.88 | 9.64 | -0.25 | -2.53% | 9.57 | 9.89 | 43499 | 4225.97 | 1.33% |
| 2025-04-23 | 9.80 | 9.89 | 0.13 | 1.33% | 9.76 | 9.94 | 47415 | 4680.92 | 1.45% |
| 2025-04-22 | 9.71 | 9.76 | 0.03 | 0.31% | 9.64 | 9.78 | 39089 | 3799.17 | 1.20% |
| 2025-04-21 | 9.78 | 9.73 | 0.09 | 0.93% | 9.50 | 9.78 | 31255 | 3026.08 | 0.96% |
| 2025-04-18 | 9.58 | 9.64 | 0.00 | 0.00% | 9.52 | 9.74 | 36582 | 3519.32 | 1.12% |
| 2025-04-17 | 9.42 | 9.64 | 0.11 | 1.15% | 9.42 | 9.79 | 39203 | 3794.50 | 1.20% |
| 2025-04-16 | 9.82 | 9.53 | -0.33 | -3.35% | 9.35 | 9.87 | 58530 | 5606.81 | 1.79% |
| 2025-04-15 | 9.86 | 9.86 | 0.00 | 0.00% | 9.75 | 9.97 | 50084 | 4933.86 | 1.53% |
| 2025-04-14 | 9.70 | 9.86 | 0.29 | 3.03% | 9.70 | 9.97 | 60702 | 5988.14 | 1.86% |
| 2025-04-11 | 9.27 | 9.57 | 0.17 | 1.81% | 9.20 | 9.76 | 58476 | 5594.77 | 1.79% |
| 2025-04-10 | 9.52 | 9.40 | 0.25 | 2.73% | 9.38 | 9.66 | 88799 | 8439.88 | 2.72% |
| 2025-04-09 | 8.69 | 9.15 | 0.18 | 2.01% | 8.11 | 9.31 | 116074 | 10139.13 | 3.56% |
| 2025-04-08 | 9.80 | 8.97 | -0.99 | -9.94% | 8.96 | 9.87 | 155267 | 14304.44 | 4.76% |
| 2025-04-07 | 10.34 | 9.96 | -1.11 | -10.03% | 9.96 | 10.42 | 61299 | 6156.26 | 1.88% |
| 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% |
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。
