| 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 | 5.01 | 5.03 | 0.01 | 0.20% | 4.98 | 5.05 | 89907 | 4507.97 | 1.23% |
| 2025-12-11 | 5.16 | 5.02 | -0.15 | -2.90% | 5.02 | 5.17 | 171340 | 8684.46 | 2.34% |
| 2025-12-10 | 5.07 | 5.17 | 0.08 | 1.57% | 5.03 | 5.18 | 132168 | 6736.17 | 1.80% |
| 2025-12-09 | 5.07 | 5.09 | 0.03 | 0.59% | 5.03 | 5.22 | 238273 | 12231.50 | 3.25% |
| 2025-12-08 | 5.12 | 5.06 | -0.04 | -0.78% | 5.05 | 5.12 | 130596 | 6635.86 | 1.78% |
| 2025-12-05 | 5.06 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 72862 | 3695.99 | 0.99% |
| 2025-12-04 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.12 | 85875 | 4343.50 | 1.17% |
| 2025-12-03 | 5.16 | 5.12 | -0.04 | -0.78% | 5.09 | 5.17 | 88991 | 4556.01 | 1.21% |
| 2025-12-02 | 5.17 | 5.16 | -0.02 | -0.39% | 5.12 | 5.17 | 54834 | 2823.64 | 0.75% |
| 2025-12-01 | 5.15 | 5.18 | 0.01 | 0.19% | 5.12 | 5.20 | 69466 | 3590.33 | 0.95% |
| 2025-11-28 | 5.10 | 5.17 | 0.07 | 1.37% | 5.07 | 5.18 | 98565 | 5056.40 | 1.34% |
| 2025-11-27 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.14 | 68478 | 3495.95 | 0.93% |
| 2025-11-26 | 5.24 | 5.10 | -0.14 | -2.67% | 5.08 | 5.24 | 180503 | 9280.98 | 2.46% |
| 2025-11-25 | 5.21 | 5.24 | 0.06 | 1.16% | 5.17 | 5.26 | 109118 | 5694.75 | 1.49% |
| 2025-11-24 | 5.12 | 5.18 | 0.10 | 1.97% | 5.07 | 5.22 | 107537 | 5528.66 | 1.47% |
| 2025-11-21 | 5.24 | 5.08 | -0.18 | -3.42% | 5.07 | 5.29 | 147689 | 7594.71 | 2.01% |
| 2025-11-20 | 5.29 | 5.26 | -0.02 | -0.38% | 5.21 | 5.30 | 94925 | 4993.97 | 1.29% |
| 2025-11-19 | 5.37 | 5.28 | -0.07 | -1.31% | 5.23 | 5.37 | 125386 | 6624.44 | 1.71% |
| 2025-11-18 | 5.42 | 5.35 | -0.07 | -1.29% | 5.32 | 5.46 | 139858 | 7510.52 | 1.91% |
| 2025-11-17 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.42 | 87799 | 4732.58 | 1.20% |
| 2025-11-14 | 5.45 | 5.41 | -0.05 | -0.92% | 5.41 | 5.48 | 170501 | 9296.25 | 2.33% |
| 2025-11-13 | 5.40 | 5.46 | 0.04 | 0.74% | 5.36 | 5.48 | 118109 | 6414.46 | 1.61% |
| 2025-11-12 | 5.46 | 5.42 | -0.04 | -0.73% | 5.39 | 5.50 | 146072 | 7933.98 | 1.99% |
| 2025-11-11 | 5.41 | 5.46 | 0.04 | 0.74% | 5.39 | 5.48 | 129259 | 7029.91 | 1.76% |
| 2025-11-10 | 5.38 | 5.42 | 0.08 | 1.50% | 5.34 | 5.43 | 127841 | 6893.42 | 1.74% |
| 2025-11-07 | 5.37 | 5.34 | -0.04 | -0.74% | 5.33 | 5.37 | 111568 | 5964.17 | 1.52% |
| 2025-11-06 | 5.42 | 5.38 | -0.08 | -1.47% | 5.34 | 5.43 | 153664 | 8257.43 | 2.10% |
| 2025-11-05 | 5.40 | 5.46 | 0.02 | 0.37% | 5.39 | 5.49 | 137968 | 7541.98 | 1.88% |
| 2025-11-04 | 5.42 | 5.44 | -0.01 | -0.18% | 5.40 | 5.52 | 148305 | 8103.58 | 2.02% |
| 2025-11-03 | 5.35 | 5.45 | 0.12 | 2.25% | 5.34 | 5.47 | 183950 | 9934.84 | 2.51% |
| 2025-10-31 | 5.26 | 5.33 | 0.04 | 0.76% | 5.26 | 5.37 | 122609 | 6547.69 | 1.67% |
| 2025-10-30 | 5.40 | 5.29 | -0.10 | -1.86% | 5.26 | 5.41 | 198568 | 10570.14 | 2.71% |
| 2025-10-29 | 5.48 | 5.39 | -0.07 | -1.28% | 5.35 | 5.48 | 212863 | 11473.60 | 2.90% |
| 2025-10-28 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.58 | 215624 | 11850.29 | 2.94% |
| 2025-10-27 | 5.65 | 5.57 | -0.18 | -3.13% | 5.50 | 5.68 | 372784 | 20757.47 | 5.08% |
| 2025-10-24 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.95 | 317070 | 18329.52 | 4.32% |
| 2025-10-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.79 | 174713 | 9950.00 | 2.38% |
| 2025-10-22 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 117057 | 6638.52 | 1.60% |
| 2025-10-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.54 | 5.68 | 119417 | 6731.83 | 1.63% |
| 2025-10-20 | 5.49 | 5.58 | 0.13 | 2.39% | 5.49 | 5.60 | 137590 | 7634.84 | 1.88% |
| 2025-10-17 | 5.68 | 5.45 | -0.25 | -4.39% | 5.45 | 5.70 | 224748 | 12493.17 | 3.06% |
| 2025-10-16 | 5.73 | 5.70 | -0.07 | -1.21% | 5.69 | 5.80 | 225637 | 12943.38 | 3.08% |
| 2025-10-15 | 5.57 | 5.77 | 0.19 | 3.41% | 5.57 | 5.79 | 271272 | 15483.29 | 3.70% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.70 | 248399 | 13984.54 | 3.39% |
| 2025-10-13 | 5.40 | 5.57 | 0.02 | 0.36% | 5.24 | 5.60 | 206503 | 11337.88 | 2.82% |
| 2025-10-10 | 5.40 | 5.55 | 0.13 | 2.40% | 5.39 | 5.59 | 231336 | 12787.29 | 3.15% |
| 2025-10-09 | 5.50 | 5.42 | -0.06 | -1.09% | 5.40 | 5.50 | 162874 | 8836.99 | 2.22% |
| 2025-09-30 | 5.43 | 5.48 | 0.05 | 0.92% | 5.41 | 5.50 | 113309 | 6194.39 | 1.55% |
| 2025-09-29 | 5.43 | 5.43 | 0.00 | 0.00% | 5.35 | 5.46 | 116755 | 6326.02 | 1.59% |
| 2025-09-26 | 5.41 | 5.43 | 0.01 | 0.18% | 5.36 | 5.55 | 146218 | 8004.33 | 1.99% |
| 2025-09-25 | 5.54 | 5.42 | -0.12 | -2.17% | 5.39 | 5.54 | 160204 | 8742.00 | 2.18% |
| 2025-09-24 | 5.49 | 5.54 | 0.03 | 0.54% | 5.42 | 5.56 | 129920 | 7178.03 | 1.77% |
| 2025-09-23 | 5.58 | 5.51 | -0.07 | -1.25% | 5.35 | 5.58 | 204795 | 11130.38 | 2.79% |
| 2025-09-22 | 5.66 | 5.58 | -0.07 | -1.24% | 5.53 | 5.71 | 175948 | 9846.30 | 2.40% |
| 2025-09-19 | 5.78 | 5.65 | -0.16 | -2.75% | 5.59 | 5.80 | 310130 | 17569.43 | 4.23% |
| 2025-09-18 | 5.89 | 5.81 | -0.07 | -1.19% | 5.76 | 5.98 | 336534 | 19807.88 | 4.59% |
| 2025-09-17 | 5.91 | 5.88 | -0.04 | -0.68% | 5.86 | 5.94 | 183404 | 10815.21 | 2.50% |
| 2025-09-16 | 5.91 | 5.92 | 0.01 | 0.17% | 5.82 | 5.92 | 248309 | 14591.75 | 3.39% |
| 2025-09-15 | 5.77 | 5.91 | 0.14 | 2.43% | 5.77 | 6.00 | 385122 | 22783.40 | 5.25% |
| 2025-09-12 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.85 | 159862 | 9262.04 | 2.18% |
| 2025-09-11 | 5.75 | 5.81 | 0.03 | 0.52% | 5.63 | 5.82 | 222251 | 12714.67 | 3.03% |
| 2025-09-10 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.85 | 126185 | 7319.71 | 1.72% |
| 2025-09-09 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.92 | 183905 | 10718.95 | 2.51% |
| 2025-09-08 | 5.78 | 5.82 | 0.05 | 0.87% | 5.76 | 5.88 | 166767 | 9700.76 | 2.27% |
| 2025-09-05 | 5.71 | 5.77 | 0.08 | 1.41% | 5.69 | 5.83 | 192725 | 11092.13 | 2.63% |
| 2025-09-04 | 5.75 | 5.69 | -0.04 | -0.70% | 5.60 | 5.83 | 179141 | 10266.59 | 2.44% |
| 2025-09-03 | 5.96 | 5.73 | -0.20 | -3.37% | 5.71 | 6.01 | 240354 | 14095.23 | 3.28% |
| 2025-09-02 | 5.93 | 5.93 | -0.02 | -0.34% | 5.82 | 5.97 | 242173 | 14252.23 | 3.30% |
| 2025-09-01 | 5.87 | 5.95 | 0.08 | 1.36% | 5.82 | 5.97 | 223326 | 13205.62 | 3.05% |
| 2025-08-29 | 5.81 | 5.87 | 0.03 | 0.51% | 5.78 | 6.03 | 265466 | 15640.11 | 3.62% |
| 2025-08-28 | 5.81 | 5.84 | 0.00 | 0.00% | 5.58 | 5.88 | 314569 | 18070.97 | 4.29% |
| 2025-08-27 | 6.06 | 5.84 | -0.19 | -3.15% | 5.82 | 6.07 | 239563 | 14288.17 | 3.27% |
| 2025-08-26 | 5.93 | 6.03 | 0.08 | 1.34% | 5.89 | 6.05 | 280197 | 16820.87 | 3.82% |
| 2025-08-25 | 5.96 | 5.95 | -0.01 | -0.17% | 5.90 | 5.99 | 232429 | 13797.00 | 3.17% |
| 2025-08-22 | 5.95 | 5.96 | 0.05 | 0.85% | 5.87 | 5.98 | 214102 | 12693.05 | 2.92% |
| 2025-08-21 | 5.97 | 5.91 | -0.07 | -1.17% | 5.89 | 5.99 | 202443 | 11998.70 | 2.76% |
| 2025-08-20 | 5.86 | 5.98 | 0.14 | 2.40% | 5.81 | 5.98 | 345797 | 20433.42 | 4.72% |
| 2025-08-19 | 5.80 | 5.84 | 0.04 | 0.69% | 5.75 | 5.85 | 181088 | 10526.28 | 2.47% |
| 2025-08-18 | 5.72 | 5.80 | 0.08 | 1.40% | 5.68 | 5.81 | 202455 | 11682.80 | 2.76% |
| 2025-08-15 | 5.61 | 5.72 | 0.08 | 1.42% | 5.61 | 5.72 | 148899 | 8448.10 | 2.03% |
安凯客车(000868)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。
