| 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 | 48.96 | 46.55 | -2.45 | -5.00% | 46.55 | 49.50 | 28456 | 13441.17 | 1.08% |
| 2026-02-02 | 50.35 | 49.00 | -0.13 | -0.26% | 48.85 | 51.50 | 20268 | 10163.14 | 0.77% |
| 2026-01-30 | 49.50 | 49.13 | 0.03 | 0.06% | 48.10 | 50.50 | 13351 | 6567.90 | 0.51% |
| 2026-01-29 | 49.10 | 49.10 | -1.37 | -2.71% | 49.10 | 51.50 | 14849 | 7442.42 | 0.57% |
| 2026-01-28 | 50.00 | 50.47 | 0.67 | 1.35% | 48.62 | 50.96 | 17107 | 8552.02 | 0.65% |
| 2026-01-27 | 48.71 | 49.80 | 1.10 | 2.26% | 48.68 | 50.66 | 11243 | 5605.30 | 0.43% |
| 2026-01-26 | 46.27 | 48.70 | 0.50 | 1.04% | 46.20 | 48.96 | 14374 | 6875.00 | 0.55% |
| 2026-01-23 | 48.50 | 48.20 | -1.74 | -3.48% | 48.00 | 49.88 | 21857 | 10656.99 | 0.83% |
| 2026-01-22 | 51.00 | 49.94 | -1.71 | -3.31% | 49.71 | 51.80 | 22643 | 11439.44 | 0.86% |
| 2026-01-21 | 49.50 | 51.65 | 2.46 | 5.00% | 49.50 | 51.65 | 28443 | 14610.37 | 1.08% |
| 2026-01-20 | 48.00 | 49.19 | 1.40 | 2.93% | 47.20 | 49.30 | 15768 | 7689.29 | 0.60% |
| 2026-01-19 | 48.20 | 47.79 | -0.58 | -1.20% | 46.12 | 49.45 | 21029 | 10069.30 | 0.80% |
| 2026-01-16 | 46.07 | 48.37 | 2.30 | 4.99% | 45.60 | 48.37 | 26834 | 12803.72 | 1.02% |
| 2026-01-15 | 45.00 | 46.07 | 1.43 | 3.20% | 44.20 | 46.60 | 17375 | 7934.09 | 0.66% |
| 2026-01-14 | 44.89 | 44.64 | -0.74 | -1.63% | 43.57 | 45.94 | 22951 | 10239.92 | 0.87% |
| 2026-01-13 | 45.34 | 45.38 | 0.04 | 0.09% | 45.30 | 47.29 | 22975 | 10567.86 | 0.87% |
| 2026-01-12 | 42.10 | 45.34 | 2.16 | 5.00% | 41.02 | 45.34 | 44622 | 18686.12 | 1.70% |
| 2026-01-09 | 45.20 | 43.18 | -2.27 | -4.99% | 43.18 | 45.41 | 40235 | 17505.25 | 1.53% |
| 2026-01-08 | 45.98 | 45.45 | 0.52 | 1.16% | 43.90 | 46.45 | 26147 | 11771.99 | 1.00% |
| 2026-01-07 | 45.85 | 44.93 | -0.92 | -2.01% | 44.49 | 46.12 | 23972 | 10817.94 | 0.91% |
| 2026-01-06 | 46.20 | 45.85 | 0.45 | 0.99% | 44.50 | 46.62 | 24962 | 11468.23 | 0.95% |
| 2026-01-05 | 45.16 | 45.40 | 0.24 | 0.53% | 43.99 | 47.42 | 35367 | 16299.12 | 1.35% |
| 2025-12-31 | 48.20 | 45.16 | -2.38 | -5.01% | 45.16 | 49.77 | 41805 | 19566.76 | 1.59% |
| 2025-12-30 | 45.50 | 47.54 | 2.26 | 4.99% | 45.30 | 47.54 | 22899 | 10705.19 | 0.87% |
| 2025-12-29 | 43.03 | 45.28 | 1.78 | 4.09% | 43.03 | 45.60 | 26094 | 11664.41 | 0.99% |
| 2025-12-26 | 44.00 | 43.50 | 0.50 | 1.16% | 40.97 | 45.15 | 46754 | 20613.13 | 1.78% |
| 2025-12-25 | 42.49 | 43.00 | 2.05 | 5.01% | 41.76 | 43.00 | 17178 | 7356.66 | 0.65% |
| 2025-12-24 | 38.30 | 40.95 | 1.95 | 5.00% | 38.30 | 40.95 | 28645 | 11632.00 | 1.09% |
| 2025-12-23 | 38.20 | 39.00 | 1.50 | 4.00% | 37.80 | 39.20 | 22283 | 8646.28 | 0.85% |
| 2025-12-22 | 35.60 | 37.50 | 0.90 | 2.46% | 35.60 | 38.42 | 34508 | 12986.28 | 1.31% |
| 2025-12-19 | 36.60 | 36.60 | 1.74 | 4.99% | 34.50 | 36.60 | 46841 | 17034.66 | 1.78% |
| 2025-12-18 | 34.86 | 34.86 | 1.66 | 5.00% | 34.86 | 34.86 | 1107 | 385.90 | 0.04% |
| 2025-12-17 | 30.04 | 33.20 | 1.58 | 5.00% | 30.04 | 33.20 | 36680 | 11267.42 | 1.40% |
| 2025-12-16 | 31.62 | 31.62 | -1.66 | -4.99% | 31.62 | 31.62 | 11299 | 3572.74 | 0.43% |
| 2025-12-15 | 33.28 | 33.28 | -1.75 | -5.00% | 33.28 | 33.28 | 10799 | 3593.91 | 0.41% |
| 2025-12-12 | 35.03 | 35.03 | -1.84 | -4.99% | 35.03 | 35.94 | 23545 | 8280.21 | 0.90% |
| 2025-12-11 | 36.87 | 36.87 | -1.94 | -5.00% | 36.87 | 37.42 | 16029 | 5915.96 | 0.61% |
| 2025-12-10 | 39.02 | 38.81 | -2.04 | -4.99% | 38.81 | 39.39 | 12161 | 4725.99 | 0.46% |
| 2025-12-09 | 41.00 | 40.85 | 0.35 | 0.86% | 40.27 | 41.39 | 12727 | 5180.60 | 0.48% |
| 2025-12-08 | 39.81 | 40.50 | 0.54 | 1.35% | 39.62 | 40.88 | 14141 | 5678.83 | 0.54% |
| 2025-12-05 | 39.00 | 39.96 | 0.76 | 1.94% | 38.93 | 40.20 | 13386 | 5298.27 | 0.51% |
| 2025-12-04 | 40.71 | 39.20 | -1.51 | -3.71% | 39.12 | 41.10 | 17668 | 6989.25 | 0.67% |
| 2025-12-03 | 41.00 | 40.71 | 0.00 | 0.00% | 40.49 | 42.72 | 26068 | 10791.53 | 0.99% |
| 2025-12-02 | 40.71 | 40.71 | 1.94 | 5.00% | 40.03 | 40.71 | 15058 | 6128.59 | 0.57% |
| 2025-12-01 | 40.10 | 38.77 | -2.04 | -5.00% | 38.77 | 41.20 | 32721 | 12979.84 | 1.25% |
| 2025-11-28 | 39.98 | 40.81 | -0.26 | -0.63% | 39.02 | 41.94 | 36746 | 14676.08 | 1.40% |
| 2025-11-27 | 42.00 | 41.07 | -2.16 | -5.00% | 41.07 | 42.00 | 22756 | 9364.79 | 0.87% |
| 2025-11-26 | 43.51 | 43.23 | -2.27 | -4.99% | 43.23 | 44.50 | 31163 | 13526.20 | 1.19% |
| 2025-11-25 | 43.20 | 45.50 | 2.15 | 4.96% | 43.12 | 45.50 | 22764 | 10250.07 | 0.87% |
| 2025-11-24 | 42.00 | 43.35 | 0.21 | 0.49% | 41.20 | 43.99 | 23838 | 10139.13 | 0.91% |
| 2025-11-21 | 44.60 | 43.14 | -2.16 | -4.77% | 43.11 | 45.95 | 22440 | 9927.84 | 0.85% |
| 2025-11-20 | 44.93 | 45.30 | -0.15 | -0.33% | 44.93 | 46.99 | 16731 | 7702.65 | 0.64% |
| 2025-11-19 | 45.29 | 45.45 | 0.20 | 0.44% | 43.00 | 46.49 | 31808 | 14065.71 | 1.21% |
| 2025-11-18 | 44.11 | 45.25 | -0.64 | -1.39% | 43.60 | 45.60 | 30759 | 13582.93 | 1.17% |
| 2025-11-17 | 48.28 | 45.89 | -2.41 | -4.99% | 45.89 | 48.28 | 32324 | 14894.78 | 1.23% |
| 2025-11-14 | 49.00 | 48.30 | 0.59 | 1.24% | 47.57 | 49.25 | 22005 | 10659.84 | 0.84% |
| 2025-11-13 | 45.50 | 47.71 | 0.19 | 0.40% | 45.14 | 48.40 | 37175 | 17276.74 | 1.41% |
| 2025-11-12 | 48.88 | 47.52 | -2.50 | -5.00% | 47.52 | 49.90 | 32600 | 15706.30 | 1.24% |
| 2025-11-11 | 48.72 | 50.02 | 2.38 | 5.00% | 48.10 | 50.02 | 30832 | 15287.99 | 1.17% |
| 2025-11-10 | 46.15 | 47.64 | 2.04 | 4.47% | 45.70 | 47.87 | 28454 | 13343.27 | 1.08% |
| 2025-11-07 | 46.91 | 45.60 | -0.56 | -1.21% | 45.51 | 47.47 | 24687 | 11443.44 | 0.94% |
| 2025-11-06 | 47.77 | 46.16 | -0.61 | -1.30% | 44.77 | 47.87 | 28785 | 13261.84 | 1.10% |
| 2025-11-05 | 44.55 | 46.77 | 2.23 | 5.01% | 44.54 | 46.77 | 40361 | 18632.97 | 1.54% |
| 2025-11-04 | 44.00 | 44.54 | 2.12 | 5.00% | 42.50 | 44.54 | 33442 | 14595.79 | 1.27% |
| 2025-11-03 | 42.42 | 42.42 | -2.23 | -4.99% | 42.42 | 43.98 | 36477 | 15540.65 | 1.39% |
| 2025-10-31 | 44.65 | 44.65 | -2.35 | -5.00% | 44.65 | 46.28 | 51404 | 23181.38 | 1.96% |
| 2025-10-30 | 46.95 | 47.00 | 0.84 | 1.82% | 44.16 | 48.30 | 47288 | 22066.56 | 1.80% |
| 2025-10-29 | 45.97 | 46.16 | -2.09 | -4.33% | 45.84 | 47.87 | 50017 | 23181.63 | 1.90% |
| 2025-10-28 | 45.60 | 48.25 | 1.72 | 3.70% | 45.00 | 48.55 | 45922 | 21797.02 | 1.75% |
| 2025-10-27 | 45.88 | 46.53 | 1.62 | 3.61% | 45.00 | 47.16 | 59597 | 27639.80 | 2.27% |
| 2025-10-24 | 43.15 | 44.91 | 2.14 | 5.00% | 43.15 | 44.91 | 50296 | 22402.06 | 1.91% |
| 2025-10-23 | 44.00 | 42.77 | 0.00 | 0.00% | 42.61 | 44.85 | 49639 | 21800.15 | 1.89% |
| 2025-10-22 | 40.73 | 42.77 | 2.04 | 5.01% | 40.29 | 42.77 | 56342 | 23476.37 | 2.14% |
| 2025-10-21 | 37.39 | 40.73 | 1.94 | 5.00% | 37.39 | 40.73 | 51087 | 20109.84 | 1.94% |
| 2025-10-20 | 38.79 | 38.79 | -2.04 | -5.00% | 38.79 | 38.79 | 9111 | 3534.16 | 0.35% |
| 2025-10-17 | 40.83 | 40.83 | -2.15 | -5.00% | 40.83 | 40.83 | 10931 | 4463.13 | 0.42% |
| 2025-10-16 | 40.99 | 42.98 | 1.99 | 4.85% | 40.99 | 43.04 | 72843 | 30991.27 | 2.77% |
| 2025-10-15 | 40.99 | 40.99 | 1.95 | 4.99% | 39.87 | 40.99 | 40683 | 16565.41 | 1.55% |
| 2025-10-14 | 39.04 | 39.04 | 1.86 | 5.00% | 39.03 | 39.04 | 12925 | 5045.96 | 0.49% |
| 2025-10-13 | 35.39 | 37.18 | 1.77 | 5.00% | 33.89 | 37.18 | 35424 | 12792.53 | 1.35% |
*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。
