| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.69 | 24.71 | -0.07 | -0.28% | 24.16 | 24.84 | 99364 | 24341.96 | 3.12% |
| 2026-02-03 | 24.66 | 24.78 | 0.60 | 2.48% | 24.07 | 24.78 | 106993 | 26159.82 | 3.36% |
| 2026-02-02 | 25.01 | 24.18 | -0.79 | -3.16% | 24.15 | 25.25 | 117672 | 29020.91 | 3.70% |
| 2026-01-30 | 24.13 | 24.97 | 0.72 | 2.97% | 23.81 | 25.09 | 185646 | 45549.50 | 5.84% |
| 2026-01-29 | 23.86 | 24.25 | 0.09 | 0.37% | 23.48 | 24.31 | 152352 | 36512.42 | 4.79% |
| 2026-01-28 | 24.97 | 24.16 | -0.73 | -2.93% | 23.86 | 25.38 | 178371 | 43550.72 | 5.61% |
| 2026-01-27 | 25.15 | 24.89 | -0.28 | -1.11% | 24.21 | 25.15 | 146700 | 36264.92 | 4.61% |
| 2026-01-26 | 25.27 | 25.17 | -0.11 | -0.44% | 24.92 | 25.63 | 230366 | 58223.29 | 7.24% |
| 2026-01-23 | 25.90 | 25.28 | -0.45 | -1.75% | 24.82 | 26.00 | 318745 | 80205.27 | 10.02% |
| 2026-01-22 | 23.50 | 25.73 | 2.34 | 10.00% | 23.50 | 25.73 | 232350 | 58402.00 | 7.30% |
| 2026-01-21 | 23.30 | 23.39 | 0.00 | 0.00% | 23.26 | 23.54 | 62712 | 14684.89 | 1.97% |
| 2026-01-20 | 23.60 | 23.39 | -0.21 | -0.89% | 22.96 | 23.65 | 101191 | 23556.09 | 3.18% |
| 2026-01-19 | 23.84 | 23.60 | -0.24 | -1.01% | 23.51 | 23.98 | 119903 | 28403.81 | 3.77% |
| 2026-01-16 | 24.29 | 23.84 | -0.08 | -0.33% | 23.45 | 25.00 | 218731 | 52490.05 | 6.88% |
| 2026-01-15 | 22.90 | 23.92 | 1.02 | 4.45% | 22.79 | 24.10 | 218543 | 51487.66 | 6.87% |
| 2026-01-14 | 22.73 | 22.90 | 0.11 | 0.48% | 22.63 | 23.30 | 97057 | 22271.10 | 3.05% |
| 2026-01-13 | 23.55 | 22.79 | -0.61 | -2.61% | 22.66 | 23.55 | 106974 | 24547.96 | 3.36% |
| 2026-01-12 | 23.13 | 23.40 | 0.34 | 1.47% | 22.81 | 23.44 | 114716 | 26562.09 | 3.61% |
| 2026-01-09 | 22.74 | 23.06 | 0.32 | 1.41% | 22.59 | 23.09 | 88224 | 20234.26 | 2.77% |
| 2026-01-08 | 22.77 | 22.74 | -0.05 | -0.22% | 22.61 | 22.92 | 65626 | 14943.04 | 2.06% |
| 2026-01-07 | 22.45 | 22.79 | 0.45 | 2.01% | 22.30 | 22.93 | 90284 | 20510.76 | 2.84% |
| 2026-01-06 | 22.55 | 22.34 | -0.11 | -0.49% | 22.11 | 22.55 | 77305 | 17244.28 | 2.43% |
| 2026-01-05 | 22.02 | 22.45 | 0.45 | 2.05% | 22.02 | 22.48 | 64732 | 14484.92 | 2.03% |
| 2025-12-31 | 22.59 | 22.00 | -0.47 | -2.09% | 21.99 | 22.65 | 59107 | 13130.64 | 1.86% |
| 2025-12-30 | 22.40 | 22.47 | -0.09 | -0.40% | 22.29 | 22.83 | 43409 | 9803.74 | 1.36% |
| 2025-12-29 | 22.77 | 22.56 | -0.20 | -0.88% | 22.30 | 22.94 | 52071 | 11805.76 | 1.64% |
| 2025-12-26 | 23.10 | 22.76 | -0.26 | -1.13% | 22.62 | 23.10 | 62857 | 14343.91 | 1.98% |
| 2025-12-25 | 22.93 | 23.02 | 0.05 | 0.22% | 22.80 | 23.15 | 54087 | 12441.97 | 1.70% |
| 2025-12-24 | 22.61 | 22.97 | 0.38 | 1.68% | 22.49 | 23.13 | 93436 | 21423.88 | 2.94% |
| 2025-12-23 | 22.51 | 22.59 | 0.05 | 0.22% | 22.42 | 22.83 | 55678 | 12591.71 | 1.75% |
| 2025-12-22 | 22.35 | 22.54 | 0.37 | 1.67% | 22.32 | 22.66 | 52753 | 11896.12 | 1.66% |
| 2025-12-19 | 22.30 | 22.17 | -0.08 | -0.36% | 22.13 | 22.59 | 42052 | 9370.70 | 1.32% |
| 2025-12-18 | 22.21 | 22.25 | -0.27 | -1.20% | 22.13 | 22.69 | 48895 | 10956.37 | 1.54% |
| 2025-12-17 | 21.83 | 22.52 | 0.74 | 3.40% | 21.78 | 22.64 | 74473 | 16523.90 | 2.34% |
| 2025-12-16 | 22.06 | 21.78 | -0.25 | -1.13% | 21.72 | 22.18 | 45543 | 9957.83 | 1.43% |
| 2025-12-15 | 22.33 | 22.03 | -0.57 | -2.52% | 22.01 | 22.47 | 49436 | 10993.31 | 1.55% |
| 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% |
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。
