| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.41 | 22.60 | 0.13 | 0.58% | 22.28 | 22.74 | 46720 | 10541.45 | 1.47% |
| 2025-12-11 | 22.89 | 22.47 | -0.39 | -1.71% | 22.46 | 22.94 | 56397 | 12765.54 | 1.77% |
| 2025-12-10 | 22.70 | 22.86 | -0.06 | -0.26% | 22.61 | 22.95 | 52360 | 11913.59 | 1.65% |
| 2025-12-09 | 22.58 | 22.92 | 0.15 | 0.66% | 22.58 | 23.25 | 82370 | 18958.34 | 2.59% |
| 2025-12-08 | 22.48 | 22.77 | 0.30 | 1.34% | 22.40 | 22.99 | 101400 | 23044.82 | 3.19% |
| 2025-12-05 | 22.40 | 22.47 | 0.07 | 0.31% | 22.00 | 22.65 | 89286 | 19964.51 | 2.81% |
| 2025-12-04 | 23.42 | 22.40 | -1.58 | -6.59% | 22.32 | 23.43 | 194921 | 44397.05 | 6.13% |
| 2025-12-03 | 23.02 | 23.98 | 0.61 | 2.61% | 22.80 | 23.99 | 257463 | 61020.89 | 8.09% |
| 2025-12-02 | 22.58 | 23.37 | 0.96 | 4.28% | 22.47 | 23.72 | 184309 | 42691.78 | 5.79% |
| 2025-12-01 | 22.40 | 22.41 | 0.21 | 0.95% | 22.21 | 22.54 | 53893 | 12057.97 | 1.69% |
| 2025-11-28 | 22.36 | 22.20 | -0.39 | -1.73% | 22.03 | 22.45 | 71039 | 15758.59 | 2.23% |
| 2025-11-27 | 22.01 | 22.59 | 0.51 | 2.31% | 22.01 | 22.83 | 96372 | 21687.14 | 3.03% |
| 2025-11-26 | 22.13 | 22.08 | -0.05 | -0.23% | 22.07 | 22.59 | 61607 | 13727.30 | 1.94% |
| 2025-11-25 | 21.59 | 22.13 | 0.67 | 3.12% | 21.59 | 22.42 | 66582 | 14737.93 | 2.09% |
| 2025-11-24 | 21.30 | 21.46 | 0.44 | 2.09% | 21.10 | 21.68 | 53150 | 11352.77 | 1.67% |
| 2025-11-21 | 21.72 | 21.02 | -0.87 | -3.97% | 20.95 | 21.72 | 60714 | 12909.30 | 1.91% |
| 2025-11-20 | 22.10 | 21.89 | 0.02 | 0.09% | 21.82 | 22.43 | 39209 | 8635.66 | 1.23% |
| 2025-11-19 | 22.39 | 21.87 | -0.41 | -1.84% | 21.75 | 22.48 | 47762 | 10520.16 | 1.50% |
| 2025-11-18 | 22.44 | 22.28 | -0.25 | -1.11% | 22.16 | 22.49 | 39752 | 8866.05 | 1.25% |
| 2025-11-17 | 22.64 | 22.53 | -0.02 | -0.09% | 22.35 | 22.75 | 39024 | 8773.27 | 1.23% |
| 2025-11-14 | 22.60 | 22.55 | -0.18 | -0.79% | 22.40 | 22.81 | 40862 | 9252.59 | 1.28% |
| 2025-11-13 | 22.66 | 22.73 | 0.13 | 0.58% | 22.46 | 22.90 | 44358 | 10066.19 | 1.39% |
| 2025-11-12 | 22.92 | 22.60 | -0.20 | -0.88% | 22.36 | 22.92 | 50500 | 11400.38 | 1.59% |
| 2025-11-11 | 23.32 | 22.80 | -0.37 | -1.60% | 22.71 | 23.35 | 58514 | 13432.40 | 1.84% |
| 2025-11-10 | 23.89 | 23.17 | -0.56 | -2.36% | 22.95 | 23.89 | 78793 | 18309.55 | 2.48% |
| 2025-11-07 | 23.81 | 23.73 | -0.20 | -0.84% | 23.65 | 23.94 | 48901 | 11620.16 | 1.54% |
| 2025-11-06 | 23.70 | 23.93 | 0.23 | 0.97% | 23.51 | 23.98 | 58609 | 13974.36 | 1.84% |
| 2025-11-05 | 23.08 | 23.70 | 0.21 | 0.89% | 23.08 | 23.75 | 47819 | 11241.80 | 1.50% |
| 2025-11-04 | 23.80 | 23.49 | -0.20 | -0.84% | 23.28 | 23.85 | 63488 | 14943.30 | 2.00% |
| 2025-11-03 | 23.76 | 23.69 | -0.06 | -0.25% | 23.39 | 23.76 | 71338 | 16828.71 | 2.24% |
| 2025-10-31 | 24.00 | 23.75 | -0.15 | -0.63% | 23.63 | 24.12 | 83570 | 19932.03 | 2.63% |
| 2025-10-30 | 24.35 | 23.90 | -0.12 | -0.50% | 23.90 | 24.90 | 163352 | 39851.34 | 5.13% |
| 2025-10-29 | 23.79 | 24.02 | 0.33 | 1.39% | 23.75 | 24.09 | 82036 | 19637.75 | 2.58% |
| 2025-10-28 | 23.62 | 23.69 | -0.07 | -0.29% | 23.47 | 23.95 | 75983 | 18073.97 | 2.39% |
| 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% |
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。
