| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.61 | 23.76 | 0.22 | 0.93% | 23.53 | 23.85 | 83038 | 19659.75 | 2.61% |
| 2025-10-24 | 23.30 | 23.54 | 0.40 | 1.73% | 23.08 | 23.57 | 76409 | 17907.30 | 2.40% |
| 2025-10-23 | 23.06 | 23.14 | -0.09 | -0.39% | 22.70 | 23.17 | 57856 | 13243.59 | 1.82% |
| 2025-10-22 | 23.25 | 23.23 | 0.05 | 0.22% | 23.08 | 23.59 | 68145 | 15892.83 | 2.14% |
| 2025-10-21 | 22.93 | 23.18 | 0.28 | 1.22% | 22.70 | 23.23 | 70791 | 16298.83 | 2.23% |
| 2025-10-20 | 22.59 | 22.90 | 0.54 | 2.42% | 22.52 | 23.00 | 74983 | 17096.73 | 2.36% |
| 2025-10-17 | 23.31 | 22.36 | -1.13 | -4.81% | 22.30 | 23.47 | 102734 | 23454.11 | 3.23% |
| 2025-10-16 | 23.64 | 23.49 | -0.14 | -0.59% | 23.40 | 23.86 | 87118 | 20587.00 | 2.74% |
| 2025-10-15 | 23.12 | 23.63 | 0.40 | 1.72% | 22.81 | 23.64 | 89501 | 20874.75 | 2.81% |
| 2025-10-14 | 24.08 | 23.23 | -0.78 | -3.25% | 23.10 | 24.36 | 144606 | 34224.04 | 4.55% |
| 2025-10-13 | 22.54 | 24.01 | -0.83 | -3.34% | 22.54 | 24.19 | 160806 | 38051.92 | 5.05% |
| 2025-10-10 | 25.28 | 24.84 | -0.64 | -2.51% | 24.50 | 25.50 | 169619 | 42253.69 | 5.33% |
| 2025-10-09 | 25.75 | 25.48 | -0.27 | -1.05% | 25.41 | 25.96 | 187843 | 48079.56 | 5.90% |
| 2025-09-30 | 26.00 | 25.75 | -0.57 | -2.17% | 25.75 | 26.70 | 261464 | 68107.95 | 8.22% |
| 2025-09-29 | 26.50 | 26.32 | -1.37 | -4.95% | 25.68 | 27.27 | 387250 | 102302.38 | 12.17% |
| 2025-09-26 | 27.60 | 27.69 | 0.89 | 3.32% | 26.63 | 28.85 | 735896 | 205488.80 | 23.13% |
| 2025-09-25 | 26.30 | 26.80 | 2.44 | 10.02% | 25.33 | 26.80 | 315971 | 83123.12 | 9.93% |
| 2025-09-24 | 24.78 | 24.36 | -1.26 | -4.92% | 24.02 | 24.80 | 215229 | 52400.22 | 6.77% |
| 2025-09-23 | 24.60 | 25.62 | 1.34 | 5.52% | 23.66 | 25.99 | 335443 | 83529.80 | 10.54% |
| 2025-09-22 | 23.90 | 24.28 | 0.43 | 1.80% | 23.80 | 24.65 | 116266 | 28219.62 | 3.65% |
| 2025-09-19 | 24.25 | 23.85 | -0.40 | -1.65% | 23.71 | 24.43 | 110168 | 26421.24 | 3.46% |
| 2025-09-18 | 24.68 | 24.25 | -0.64 | -2.57% | 24.11 | 25.07 | 184629 | 45154.52 | 5.80% |
| 2025-09-17 | 24.78 | 24.89 | 0.11 | 0.44% | 24.55 | 25.07 | 121041 | 30063.82 | 3.80% |
| 2025-09-16 | 24.81 | 24.78 | -0.03 | -0.12% | 24.51 | 25.14 | 137802 | 34119.61 | 4.33% |
| 2025-09-15 | 25.60 | 24.81 | -1.18 | -4.54% | 24.70 | 25.67 | 213387 | 53377.14 | 6.71% |
| 2025-09-12 | 26.00 | 25.99 | -0.81 | -3.02% | 25.50 | 26.48 | 324331 | 84367.62 | 10.19% |
| 2025-09-11 | 25.35 | 26.80 | 1.93 | 7.76% | 25.33 | 27.35 | 448830 | 117530.12 | 14.11% |
| 2025-09-10 | 24.40 | 24.87 | 1.48 | 6.33% | 23.64 | 25.57 | 284914 | 70269.33 | 8.96% |
| 2025-09-09 | 23.61 | 23.39 | -0.30 | -1.27% | 23.20 | 23.89 | 83460 | 19617.92 | 2.62% |
| 2025-09-08 | 23.56 | 23.69 | -0.22 | -0.92% | 23.45 | 23.95 | 94761 | 22413.98 | 2.98% |
| 2025-09-05 | 22.96 | 23.91 | 1.04 | 4.55% | 22.50 | 24.06 | 157963 | 36991.98 | 4.97% |
| 2025-09-04 | 23.45 | 22.87 | -0.32 | -1.38% | 22.55 | 24.19 | 121323 | 28359.42 | 3.81% |
| 2025-09-03 | 23.63 | 23.19 | -0.55 | -2.32% | 23.04 | 23.79 | 107396 | 25150.46 | 3.38% |
| 2025-09-02 | 24.72 | 23.74 | -1.09 | -4.39% | 23.29 | 24.92 | 187027 | 44576.14 | 5.88% |
| 2025-09-01 | 25.31 | 24.83 | -0.48 | -1.90% | 24.80 | 25.44 | 148023 | 36973.56 | 4.65% |
| 2025-08-29 | 26.50 | 25.31 | -0.96 | -3.65% | 25.25 | 26.51 | 217681 | 55524.72 | 6.84% |
| 2025-08-28 | 25.20 | 26.27 | 1.26 | 5.04% | 24.50 | 26.27 | 330275 | 84618.67 | 10.38% |
| 2025-08-27 | 25.18 | 25.01 | -0.26 | -1.03% | 25.00 | 25.74 | 180540 | 45876.19 | 5.67% |
| 2025-08-26 | 25.50 | 25.27 | -0.41 | -1.60% | 25.21 | 25.90 | 163497 | 41527.42 | 5.14% |
| 2025-08-25 | 25.45 | 25.68 | 0.25 | 0.98% | 25.30 | 25.96 | 204837 | 52365.85 | 6.44% |
| 2025-08-22 | 25.54 | 25.43 | 0.02 | 0.08% | 25.23 | 25.88 | 171460 | 43740.61 | 5.39% |
| 2025-08-21 | 26.41 | 25.41 | -0.98 | -3.71% | 25.30 | 26.66 | 223053 | 57219.66 | 7.01% |
| 2025-08-20 | 26.00 | 26.39 | 0.02 | 0.08% | 25.91 | 26.73 | 230257 | 60544.03 | 7.24% |
| 2025-08-19 | 27.49 | 26.37 | -1.12 | -4.07% | 26.27 | 27.49 | 443243 | 118406.02 | 14.12% |
| 2025-08-18 | 24.89 | 27.49 | 2.50 | 10.00% | 24.83 | 27.49 | 437207 | 115102.46 | 13.92% |
| 2025-08-15 | 24.19 | 24.99 | 0.20 | 0.81% | 24.19 | 25.18 | 237211 | 58937.17 | 7.55% |
| 2025-08-14 | 25.92 | 24.79 | -1.43 | -5.45% | 24.77 | 25.92 | 298048 | 75165.05 | 9.49% |
| 2025-08-13 | 25.25 | 26.22 | 0.95 | 3.76% | 24.96 | 26.68 | 357973 | 92757.48 | 11.40% |
| 2025-08-12 | 25.52 | 25.27 | -0.42 | -1.63% | 25.24 | 25.83 | 190318 | 48419.53 | 6.06% |
| 2025-08-11 | 25.29 | 25.69 | 0.34 | 1.34% | 25.29 | 26.00 | 206719 | 53110.68 | 6.58% |
| 2025-08-08 | 25.31 | 25.35 | -0.27 | -1.05% | 25.20 | 25.82 | 184885 | 47042.96 | 5.89% |
| 2025-08-07 | 26.40 | 25.62 | -1.16 | -4.33% | 25.01 | 27.10 | 385429 | 100185.06 | 12.28% |
| 2025-08-06 | 26.89 | 26.78 | -0.80 | -2.90% | 26.50 | 27.24 | 288016 | 77308.74 | 9.17% |
| 2025-08-05 | 29.00 | 27.58 | -0.38 | -1.36% | 27.00 | 29.26 | 371136 | 103042.00 | 11.82% |
| 2025-08-04 | 28.00 | 27.96 | -0.40 | -1.41% | 27.41 | 28.55 | 274636 | 76721.70 | 8.75% |
| 2025-08-01 | 28.85 | 28.36 | -0.64 | -2.21% | 28.12 | 30.45 | 381426 | 109963.06 | 12.15% |
| 2025-07-31 | 30.00 | 29.00 | -1.00 | -3.33% | 28.55 | 31.50 | 599507 | 180245.59 | 19.09% |
| 2025-07-30 | 29.97 | 30.00 | 1.12 | 3.88% | 28.91 | 31.48 | 660901 | 197024.95 | 21.05% |
| 2025-07-29 | 28.00 | 28.88 | 2.63 | 10.02% | 27.85 | 28.88 | 278242 | 79787.06 | 8.86% |
| 2025-07-28 | 23.70 | 26.25 | 2.24 | 9.33% | 23.61 | 26.41 | 561671 | 141993.27 | 17.89% |
| 2025-07-25 | 24.00 | 24.01 | 0.31 | 1.31% | 23.53 | 25.55 | 338577 | 81729.84 | 10.78% |
| 2025-07-24 | 24.55 | 23.70 | -1.23 | -4.93% | 23.52 | 25.16 | 384648 | 93061.11 | 12.25% |
| 2025-07-23 | 26.20 | 24.93 | -1.26 | -4.81% | 24.74 | 26.20 | 546946 | 138685.47 | 17.42% |
| 2025-07-22 | 23.90 | 26.19 | 2.38 | 10.00% | 23.81 | 26.19 | 220359 | 56863.60 | 7.02% |
| 2025-07-21 | 23.36 | 23.81 | -0.35 | -1.45% | 22.99 | 24.10 | 337354 | 79856.65 | 10.74% |
| 2025-07-18 | 25.28 | 24.16 | -1.29 | -5.07% | 23.91 | 26.38 | 506058 | 126760.34 | 16.12% |
| 2025-07-17 | 24.38 | 25.45 | 1.11 | 4.56% | 24.18 | 26.77 | 638660 | 165128.72 | 20.34% |
| 2025-07-16 | 24.23 | 24.34 | -0.19 | -0.77% | 23.01 | 24.87 | 364032 | 88006.22 | 11.59% |
| 2025-07-15 | 25.25 | 24.53 | -0.37 | -1.49% | 23.50 | 25.88 | 467025 | 115454.12 | 14.87% |
| 2025-07-14 | 24.51 | 24.90 | 0.39 | 1.59% | 24.05 | 25.88 | 519970 | 129062.35 | 16.56% |
| 2025-07-11 | 24.21 | 24.51 | -0.63 | -2.51% | 23.94 | 26.33 | 645432 | 161105.38 | 20.56% |
| 2025-07-10 | 23.46 | 25.14 | 1.62 | 6.89% | 23.46 | 25.87 | 754803 | 187692.73 | 24.04% |
| 2025-07-09 | 22.73 | 23.52 | 1.02 | 4.53% | 21.47 | 24.28 | 786716 | 177518.42 | 25.06% |
| 2025-07-08 | 22.30 | 22.50 | 2.05 | 10.02% | 21.20 | 22.50 | 461363 | 101271.23 | 14.69% |
| 2025-07-07 | 18.50 | 20.45 | 1.86 | 10.01% | 18.00 | 20.45 | 494816 | 95726.66 | 15.76% |
| 2025-07-04 | 19.57 | 18.59 | 0.13 | 0.70% | 18.45 | 19.66 | 672650 | 127552.66 | 21.42% |
| 2025-07-03 | 17.12 | 18.46 | 1.68 | 10.01% | 17.11 | 18.46 | 324954 | 58309.12 | 10.35% |
| 2025-07-02 | 17.48 | 16.78 | -0.48 | -2.78% | 16.75 | 17.52 | 206011 | 34948.33 | 6.56% |
| 2025-07-01 | 17.96 | 17.26 | -0.70 | -3.90% | 17.07 | 18.01 | 335056 | 58389.89 | 10.67% |
| 2025-06-30 | 18.38 | 17.96 | 0.28 | 1.58% | 17.82 | 18.98 | 609860 | 111550.58 | 19.42% |
新亚电子(605277)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。
