| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 5.90 | 5.93 | -0.13 | -2.15% | 5.84 | 6.05 | 88431 | 5237.87 | 3.37% |
| 2025-03-10 | 5.76 | 6.06 | 0.13 | 2.19% | 5.60 | 6.18 | 163225 | 9695.50 | 6.21% |
| 2025-03-07 | 6.09 | 5.93 | -0.19 | -3.10% | 5.93 | 6.19 | 91647 | 5514.46 | 3.49% |
| 2025-03-06 | 6.07 | 6.12 | 0.03 | 0.49% | 5.90 | 6.15 | 125742 | 7627.94 | 4.79% |
| 2025-03-05 | 6.45 | 6.09 | -0.32 | -4.99% | 5.78 | 6.47 | 179168 | 10824.66 | 6.82% |
| 2025-03-04 | 6.56 | 6.41 | -0.28 | -4.19% | 6.39 | 6.78 | 143283 | 9340.16 | 5.45% |
| 2025-03-03 | 6.55 | 6.69 | 0.00 | 0.00% | 6.36 | 6.83 | 148512 | 9881.09 | 5.65% |
| 2025-02-28 | 6.69 | 6.69 | -0.10 | -1.47% | 6.48 | 6.94 | 188455 | 12518.22 | 7.17% |
| 2025-02-27 | 6.45 | 6.79 | 0.29 | 4.46% | 6.35 | 6.98 | 270754 | 17916.22 | 10.30% |
| 2025-02-26 | 6.47 | 6.50 | 0.05 | 0.78% | 6.23 | 7.02 | 306812 | 19911.62 | 11.68% |
| 2025-02-25 | 5.88 | 6.45 | 0.59 | 10.07% | 5.80 | 6.45 | 170857 | 10739.66 | 6.50% |
| 2025-02-24 | 5.80 | 5.86 | -0.01 | -0.17% | 5.68 | 6.00 | 111750 | 6535.87 | 4.25% |
| 2025-02-21 | 5.83 | 5.87 | 0.04 | 0.69% | 5.71 | 5.88 | 103802 | 6019.41 | 3.95% |
| 2025-02-20 | 5.93 | 5.83 | -0.13 | -2.18% | 5.81 | 5.98 | 104441 | 6126.49 | 3.97% |
| 2025-02-19 | 5.91 | 5.96 | -0.13 | -2.13% | 5.75 | 5.98 | 162535 | 9537.52 | 6.19% |
| 2025-02-18 | 6.00 | 6.09 | 0.25 | 4.28% | 5.71 | 6.20 | 291248 | 17477.80 | 11.08% |
| 2025-02-17 | 5.55 | 5.84 | 0.53 | 9.98% | 5.50 | 5.84 | 46208 | 2646.79 | 1.76% |
| 2025-02-14 | 5.44 | 5.31 | -0.14 | -2.57% | 5.31 | 5.47 | 44772 | 2405.67 | 1.70% |
| 2025-02-13 | 5.48 | 5.45 | -0.05 | -0.91% | 5.40 | 5.53 | 72741 | 3964.34 | 2.77% |
| 2025-02-12 | 5.39 | 5.50 | 0.09 | 1.66% | 5.34 | 5.60 | 79228 | 4325.23 | 3.02% |
| 2025-02-11 | 5.52 | 5.41 | -0.07 | -1.28% | 5.38 | 5.55 | 72416 | 3942.88 | 2.76% |
| 2025-02-10 | 5.25 | 5.48 | 0.25 | 4.78% | 5.21 | 5.48 | 72864 | 3916.38 | 2.77% |
| 2025-02-07 | 5.18 | 5.23 | 0.09 | 1.75% | 5.13 | 5.30 | 75640 | 3955.91 | 2.88% |
| 2025-02-06 | 5.08 | 5.14 | 0.04 | 0.78% | 4.93 | 5.15 | 70524 | 3572.92 | 2.68% |
| 2025-02-05 | 4.95 | 5.10 | 0.16 | 3.24% | 4.91 | 5.10 | 74169 | 3726.62 | 2.82% |
*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。
