| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 23.68 | 23.68 | 1.13 | 5.01% | 23.68 | 23.68 | 4429 | 1048.79 | 0.17% |
| 2025-07-31 | 22.55 | 22.55 | 1.07 | 4.98% | 22.55 | 22.55 | 2298 | 518.24 | 0.09% |
| 2025-07-30 | 19.81 | 21.48 | 1.02 | 4.99% | 19.81 | 21.48 | 47612 | 9824.00 | 1.81% |
| 2025-07-29 | 20.58 | 20.46 | -1.08 | -5.01% | 20.46 | 21.50 | 44165 | 9126.39 | 1.68% |
| 2025-07-28 | 22.50 | 21.54 | -1.13 | -4.98% | 21.54 | 22.51 | 53225 | 11542.37 | 2.03% |
| 2025-07-25 | 23.90 | 22.67 | -1.13 | -4.75% | 22.61 | 24.50 | 79678 | 18413.02 | 3.03% |
| 2025-07-24 | 25.75 | 23.80 | -1.23 | -4.91% | 23.78 | 25.80 | 67226 | 16274.78 | 2.56% |
| 2025-07-23 | 22.65 | 25.03 | 1.19 | 4.99% | 22.65 | 25.03 | 64310 | 15595.71 | 2.45% |
| 2025-07-22 | 23.84 | 23.84 | 1.14 | 5.02% | 22.88 | 23.84 | 42246 | 10041.18 | 1.61% |
| 2025-07-21 | 22.70 | 22.70 | 1.08 | 5.00% | 22.70 | 22.70 | 9199 | 2088.13 | 0.35% |
| 2025-07-15 | 21.00 | 21.62 | 1.03 | 5.00% | 20.00 | 21.62 | 60045 | 12776.43 | 2.29% |
| 2025-07-14 | 20.59 | 20.59 | 0.98 | 5.00% | 18.89 | 20.59 | 58644 | 11855.83 | 2.23% |
| 2025-07-11 | 19.61 | 19.61 | 0.93 | 4.98% | 19.61 | 19.61 | 12641 | 2478.86 | 0.48% |
| 2025-07-09 | 17.81 | 18.68 | 0.89 | 5.00% | 17.81 | 18.68 | 107207 | 19850.99 | 4.08% |
| 2025-07-08 | 19.67 | 17.79 | -0.94 | -5.02% | 17.79 | 19.67 | 62851 | 11803.62 | 2.39% |
| 2025-07-07 | 18.73 | 18.73 | 0.89 | 4.99% | 18.73 | 18.73 | 7106 | 1331.03 | 0.27% |
| 2025-07-04 | 17.70 | 17.84 | 0.85 | 5.00% | 17.38 | 17.84 | 38316 | 6811.16 | 1.46% |
| 2025-06-26 | 16.70 | 16.99 | 0.81 | 5.01% | 16.50 | 16.99 | 68396 | 11552.12 | 2.60% |
| 2025-06-25 | 16.18 | 16.18 | 0.77 | 5.00% | 16.18 | 16.18 | 1320 | 213.54 | 0.05% |
| 2025-06-24 | 15.41 | 15.41 | 0.73 | 4.97% | 15.41 | 15.41 | 7676 | 1182.81 | 0.29% |
| 2025-06-23 | 14.10 | 14.68 | 0.70 | 5.01% | 14.05 | 14.68 | 93094 | 13505.78 | 3.54% |
| 2025-06-20 | 13.31 | 13.98 | 0.67 | 5.03% | 13.30 | 13.98 | 49670 | 6870.17 | 1.89% |
| 2025-06-19 | 13.90 | 13.31 | -0.70 | -5.00% | 13.31 | 14.26 | 69289 | 9404.02 | 2.64% |
| 2025-06-18 | 13.47 | 14.01 | 0.41 | 3.01% | 12.92 | 14.28 | 108459 | 14932.92 | 4.13% |
| 2025-06-17 | 13.60 | 13.60 | 0.65 | 5.02% | 13.60 | 13.60 | 12537 | 1705.09 | 0.48% |
| 2025-06-11 | 12.55 | 12.95 | 0.62 | 5.03% | 12.30 | 12.95 | 50652 | 6492.31 | 1.93% |
| 2025-06-10 | 11.86 | 12.33 | 0.59 | 5.03% | 11.80 | 12.33 | 92301 | 11230.60 | 3.51% |
| 2025-06-09 | 11.23 | 11.74 | 0.55 | 4.92% | 11.22 | 11.75 | 69010 | 8012.40 | 2.63% |
| 2025-06-06 | 10.73 | 11.19 | 0.49 | 4.58% | 10.60 | 11.24 | 103148 | 11403.45 | 3.93% |
| 2025-06-05 | 11.20 | 10.70 | -0.56 | -4.97% | 10.70 | 11.44 | 62740 | 6851.18 | 2.39% |
| 2025-06-04 | 11.60 | 11.26 | -0.35 | -3.01% | 11.15 | 11.80 | 89538 | 10226.59 | 3.41% |
| 2025-06-03 | 12.41 | 11.61 | -0.21 | -1.78% | 11.27 | 12.41 | 128439 | 15520.11 | 4.89% |
| 2025-05-30 | 11.02 | 11.82 | 0.56 | 4.97% | 11.02 | 11.82 | 81134 | 9307.52 | 3.09% |
| 2025-05-29 | 11.60 | 11.26 | -0.59 | -4.98% | 11.26 | 11.79 | 109333 | 12356.12 | 4.16% |
| 2025-05-28 | 12.27 | 11.85 | 0.16 | 1.37% | 11.56 | 12.27 | 149492 | 17982.63 | 5.69% |
| 2025-05-27 | 11.69 | 11.69 | 0.56 | 5.03% | 11.69 | 11.69 | 2275 | 265.97 | 0.09% |
| 2025-05-26 | 10.92 | 11.13 | 0.53 | 5.00% | 10.92 | 11.13 | 19771 | 2186.33 | 0.75% |
| 2025-05-23 | 11.00 | 10.60 | -0.26 | -2.39% | 10.44 | 11.36 | 139487 | 15154.97 | 5.31% |
| 2025-05-22 | 10.20 | 10.86 | 0.52 | 5.03% | 10.20 | 10.86 | 155470 | 16746.17 | 5.92% |
| 2025-05-21 | 9.57 | 10.34 | 0.27 | 2.68% | 9.57 | 10.55 | 140427 | 14133.08 | 5.34% |
| 2025-05-20 | 9.97 | 10.07 | 0.11 | 1.10% | 9.50 | 10.46 | 216788 | 21732.86 | 8.25% |
| 2025-05-19 | 9.96 | 9.96 | 0.47 | 4.95% | 9.80 | 9.96 | 34817 | 3466.84 | 1.33% |
| 2025-05-16 | 9.49 | 9.49 | 0.45 | 4.98% | 9.04 | 9.49 | 114823 | 10853.15 | 4.37% |
| 2025-05-15 | 9.04 | 9.04 | 0.43 | 4.99% | 9.04 | 9.04 | 4570 | 413.15 | 0.17% |
| 2025-05-14 | 8.61 | 8.61 | 0.41 | 5.00% | 8.51 | 8.61 | 36557 | 3146.04 | 1.39% |
| 2025-05-13 | 7.92 | 8.20 | 0.39 | 4.99% | 7.82 | 8.20 | 114304 | 9321.74 | 4.35% |
| 2025-05-12 | 7.81 | 7.81 | 0.37 | 4.97% | 7.21 | 7.81 | 258350 | 19953.77 | 9.83% |
| 2025-05-09 | 7.44 | 7.44 | 0.35 | 4.94% | 7.44 | 7.44 | 29950 | 2228.30 | 1.14% |
| 2025-05-08 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 3560 | 252.40 | 0.14% |
| 2025-05-07 | 6.75 | 6.75 | 0.32 | 4.98% | 6.75 | 6.75 | 5149 | 347.53 | 0.20% |
| 2025-05-06 | 6.43 | 6.43 | 0.31 | 5.07% | 6.43 | 6.43 | 64717 | 4161.28 | 2.46% |
| 2025-04-29 | 6.50 | 6.12 | -0.53 | -7.97% | 6.06 | 6.57 | 151248 | 9536.39 | 5.76% |
| 2025-04-28 | 6.58 | 6.65 | 0.07 | 1.06% | 6.41 | 6.91 | 200827 | 13461.56 | 7.64% |
| 2025-04-25 | 6.30 | 6.58 | -0.36 | -5.19% | 6.26 | 7.45 | 269551 | 18095.63 | 10.26% |
| 2025-04-17 | 6.32 | 6.94 | 0.63 | 9.98% | 6.29 | 6.94 | 146199 | 9821.27 | 5.56% |
| 2025-04-16 | 6.19 | 6.31 | 0.12 | 1.94% | 6.08 | 6.52 | 138719 | 8755.73 | 5.28% |
| 2025-04-15 | 5.88 | 6.19 | 0.34 | 5.81% | 5.80 | 6.25 | 139885 | 8424.62 | 5.32% |
| 2025-04-14 | 5.85 | 5.85 | 0.00 | 0.00% | 5.79 | 6.05 | 116583 | 6891.27 | 4.44% |
| 2025-04-11 | 5.65 | 5.85 | 0.08 | 1.39% | 5.54 | 6.09 | 204556 | 12096.60 | 7.79% |
| 2025-04-10 | 5.32 | 5.77 | 0.49 | 9.28% | 5.32 | 5.81 | 237583 | 13469.32 | 9.04% |
| 2025-04-09 | 4.91 | 5.28 | 0.26 | 5.18% | 4.71 | 5.36 | 161184 | 8274.17 | 6.13% |
| 2025-04-08 | 4.45 | 5.02 | 0.35 | 7.49% | 4.45 | 5.14 | 166777 | 8327.62 | 6.35% |
| 2025-04-07 | 4.96 | 4.67 | -0.52 | -10.02% | 4.67 | 4.98 | 65908 | 3114.18 | 2.51% |
| 2025-04-03 | 5.20 | 5.19 | -0.15 | -2.81% | 5.12 | 5.26 | 78666 | 4086.07 | 2.99% |
| 2025-04-02 | 5.12 | 5.34 | 0.22 | 4.30% | 5.06 | 5.63 | 132053 | 7012.44 | 5.03% |
| 2025-04-01 | 5.04 | 5.12 | 0.13 | 2.61% | 5.02 | 5.17 | 48574 | 2486.78 | 1.85% |
| 2025-03-31 | 5.10 | 4.99 | -0.10 | -1.96% | 4.95 | 5.14 | 40621 | 2033.81 | 1.55% |
| 2025-03-28 | 5.18 | 5.09 | -0.13 | -2.49% | 5.07 | 5.22 | 39756 | 2039.27 | 1.51% |
| 2025-03-27 | 5.33 | 5.22 | -0.13 | -2.43% | 5.16 | 5.34 | 40169 | 2098.48 | 1.53% |
| 2025-03-26 | 5.20 | 5.35 | 0.11 | 2.10% | 5.19 | 5.38 | 41041 | 2186.75 | 1.56% |
| 2025-03-25 | 5.34 | 5.24 | -0.08 | -1.50% | 5.17 | 5.35 | 43253 | 2267.49 | 1.65% |
| 2025-03-24 | 5.48 | 5.32 | -0.18 | -3.27% | 5.22 | 5.53 | 64967 | 3480.61 | 2.47% |
| 2025-03-21 | 5.61 | 5.50 | -0.15 | -2.65% | 5.48 | 5.63 | 56011 | 3103.28 | 2.13% |
| 2025-03-20 | 5.71 | 5.65 | -0.07 | -1.22% | 5.63 | 5.71 | 46222 | 2618.05 | 1.76% |
| 2025-03-19 | 5.83 | 5.72 | -0.14 | -2.39% | 5.67 | 5.83 | 65665 | 3768.80 | 2.50% |
| 2025-03-18 | 5.89 | 5.86 | -0.03 | -0.51% | 5.78 | 5.95 | 69530 | 4053.04 | 2.65% |
| 2025-03-17 | 5.94 | 5.89 | 0.03 | 0.51% | 5.85 | 5.98 | 76906 | 4536.12 | 2.93% |
| 2025-03-14 | 5.85 | 5.86 | 0.04 | 0.69% | 5.73 | 5.89 | 64094 | 3726.85 | 2.44% |
| 2025-03-13 | 5.93 | 5.82 | -0.12 | -2.02% | 5.76 | 5.94 | 64252 | 3749.85 | 2.45% |
| 2025-03-12 | 5.95 | 5.94 | 0.01 | 0.17% | 5.93 | 6.08 | 65267 | 3905.72 | 2.48% |
*ST亚振(603389)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。
