| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.17 | 6.94 | 0.42 | 6.44% | 6.81 | 7.17 | 1254112 | 88843.56 | 17.10% |
| 2025-03-28 | 6.50 | 6.52 | 0.02 | 0.31% | 6.46 | 6.70 | 278190 | 18285.36 | 3.79% |
| 2025-03-27 | 6.62 | 6.50 | -0.12 | -1.81% | 6.48 | 6.68 | 238903 | 15668.17 | 3.26% |
| 2025-03-26 | 6.31 | 6.62 | 0.26 | 4.09% | 6.27 | 6.74 | 362717 | 23753.66 | 4.95% |
| 2025-03-25 | 6.39 | 6.36 | 0.00 | 0.00% | 6.31 | 6.49 | 225900 | 14452.08 | 3.08% |
| 2025-03-24 | 6.44 | 6.36 | -0.08 | -1.24% | 6.18 | 6.50 | 303729 | 19235.31 | 4.14% |
| 2025-03-21 | 6.81 | 6.44 | -0.45 | -6.53% | 6.42 | 6.85 | 454869 | 29825.25 | 6.20% |
| 2025-03-20 | 7.14 | 6.89 | -0.18 | -2.55% | 6.88 | 7.17 | 352772 | 24686.53 | 4.81% |
| 2025-03-19 | 6.90 | 7.07 | 0.13 | 1.87% | 6.84 | 7.20 | 492046 | 34747.11 | 6.71% |
| 2025-03-18 | 6.98 | 6.94 | 0.05 | 0.73% | 6.82 | 7.04 | 362306 | 25110.52 | 4.94% |
| 2025-03-17 | 6.85 | 6.89 | 0.09 | 1.32% | 6.76 | 6.90 | 317161 | 21646.61 | 4.32% |
| 2025-03-14 | 6.76 | 6.80 | 0.01 | 0.15% | 6.70 | 6.88 | 244692 | 16655.70 | 3.34% |
| 2025-03-13 | 6.88 | 6.79 | -0.15 | -2.16% | 6.64 | 6.93 | 316754 | 21402.16 | 4.32% |
| 2025-03-12 | 7.02 | 6.94 | 0.00 | 0.00% | 6.94 | 7.15 | 315445 | 22198.58 | 4.30% |
| 2025-03-11 | 6.91 | 6.94 | -0.12 | -1.70% | 6.79 | 6.98 | 315671 | 21712.71 | 4.30% |
| 2025-03-10 | 7.05 | 7.06 | 0.02 | 0.28% | 6.97 | 7.19 | 332382 | 23471.29 | 4.53% |
| 2025-03-07 | 7.11 | 7.04 | -0.12 | -1.68% | 6.97 | 7.42 | 489146 | 35164.11 | 6.67% |
| 2025-03-06 | 7.19 | 7.16 | -0.06 | -0.83% | 7.11 | 7.35 | 436042 | 31435.63 | 5.95% |
| 2025-03-05 | 7.23 | 7.22 | -0.05 | -0.69% | 7.12 | 7.45 | 376764 | 27258.44 | 5.14% |
| 2025-03-04 | 7.29 | 7.27 | -0.17 | -2.28% | 7.16 | 7.57 | 640996 | 47042.67 | 8.74% |
| 2025-03-03 | 7.20 | 7.44 | 0.27 | 3.77% | 7.08 | 7.60 | 713955 | 52804.19 | 9.74% |
| 2025-02-28 | 7.42 | 7.17 | -0.29 | -3.89% | 7.15 | 7.51 | 711101 | 52080.78 | 9.70% |
| 2025-02-27 | 7.23 | 7.46 | 0.20 | 2.75% | 7.23 | 7.68 | 983874 | 73462.65 | 13.42% |
| 2025-02-26 | 7.20 | 7.26 | 0.05 | 0.69% | 7.03 | 7.36 | 1251166 | 90401.83 | 17.06% |
| 2025-02-25 | 6.36 | 7.21 | 0.66 | 10.08% | 6.34 | 7.21 | 631173 | 43722.20 | 8.61% |
| 2025-02-24 | 6.23 | 6.55 | 0.36 | 5.82% | 6.12 | 6.67 | 861505 | 55677.34 | 11.75% |
| 2025-02-21 | 6.31 | 6.19 | -0.17 | -2.67% | 6.13 | 6.32 | 423939 | 26211.79 | 5.78% |
| 2025-02-20 | 6.36 | 6.36 | 0.01 | 0.16% | 6.25 | 6.46 | 372653 | 23629.02 | 5.08% |
| 2025-02-19 | 6.34 | 6.35 | 0.04 | 0.63% | 6.33 | 6.51 | 358954 | 22921.73 | 4.89% |
| 2025-02-18 | 6.62 | 6.31 | -0.26 | -3.96% | 6.29 | 6.65 | 464317 | 29908.78 | 6.33% |
| 2025-02-17 | 6.87 | 6.57 | -0.49 | -6.94% | 6.50 | 7.07 | 879033 | 59143.41 | 11.99% |
| 2025-02-14 | 6.89 | 7.06 | 0.23 | 3.37% | 6.78 | 7.29 | 1043378 | 73722.84 | 14.23% |
| 2025-02-13 | 7.34 | 6.83 | 0.16 | 2.40% | 6.81 | 7.34 | 1358241 | 96394.48 | 18.52% |
| 2025-02-12 | 6.53 | 6.67 | 0.09 | 1.37% | 6.33 | 6.72 | 703213 | 46159.90 | 9.59% |
| 2025-02-11 | 6.75 | 6.58 | -0.16 | -2.37% | 6.51 | 7.03 | 997334 | 66790.61 | 13.60% |
| 2025-02-10 | 6.30 | 6.74 | 0.44 | 6.98% | 6.28 | 6.87 | 1304513 | 86557.66 | 17.79% |
| 2025-02-07 | 6.18 | 6.30 | 0.28 | 4.65% | 6.05 | 6.57 | 1277439 | 80328.17 | 17.42% |
| 2025-02-06 | 5.43 | 6.02 | 0.55 | 10.05% | 5.38 | 6.02 | 476830 | 27603.59 | 6.50% |
| 2025-02-05 | 5.44 | 5.47 | 0.04 | 0.74% | 5.40 | 5.55 | 174610 | 9564.69 | 2.38% |
| 2025-01-27 | 5.60 | 5.43 | -0.11 | -1.99% | 5.43 | 5.75 | 172881 | 9604.50 | 2.36% |
| 2025-01-24 | 5.45 | 5.54 | 0.05 | 0.91% | 5.38 | 5.58 | 213083 | 11697.32 | 2.91% |
| 2025-01-23 | 5.80 | 5.49 | -0.24 | -4.19% | 5.48 | 5.84 | 320418 | 18126.40 | 4.37% |
| 2025-01-22 | 5.78 | 5.73 | -0.07 | -1.21% | 5.70 | 5.89 | 288670 | 16698.46 | 3.94% |
| 2025-01-21 | 5.80 | 5.80 | -0.16 | -2.68% | 5.69 | 5.87 | 325952 | 18812.15 | 4.44% |
| 2025-01-20 | 5.56 | 5.96 | 0.41 | 7.39% | 5.56 | 6.02 | 611977 | 35232.30 | 8.35% |
| 2025-01-17 | 5.45 | 5.55 | 0.03 | 0.54% | 5.40 | 5.60 | 310591 | 17121.12 | 4.24% |
| 2025-01-16 | 5.32 | 5.52 | 0.23 | 4.35% | 5.30 | 5.60 | 462181 | 25314.47 | 6.30% |
| 2025-01-15 | 5.39 | 5.29 | -0.11 | -2.04% | 5.26 | 5.46 | 217455 | 11574.91 | 2.97% |
| 2025-01-14 | 5.17 | 5.40 | 0.25 | 4.85% | 5.15 | 5.48 | 335738 | 17850.76 | 4.58% |
| 2025-01-13 | 4.96 | 5.15 | 0.06 | 1.18% | 4.96 | 5.47 | 276903 | 14358.10 | 3.78% |
| 2025-01-10 | 5.32 | 5.09 | -0.23 | -4.32% | 5.06 | 5.37 | 252334 | 13158.91 | 3.44% |
| 2025-01-09 | 5.35 | 5.32 | -0.08 | -1.48% | 5.25 | 5.48 | 295028 | 15796.26 | 4.02% |
| 2025-01-08 | 5.25 | 5.40 | 0.07 | 1.31% | 5.23 | 5.50 | 414210 | 22215.07 | 5.65% |
| 2025-01-07 | 5.28 | 5.33 | 0.08 | 1.52% | 5.18 | 5.39 | 421232 | 22324.75 | 5.74% |
| 2025-01-06 | 4.78 | 5.25 | 0.48 | 10.06% | 4.67 | 5.25 | 464528 | 23329.26 | 6.33% |
| 2025-01-03 | 5.03 | 4.77 | -0.25 | -4.98% | 4.75 | 5.07 | 245891 | 11959.52 | 3.35% |
| 2025-01-02 | 5.10 | 5.02 | -0.08 | -1.57% | 4.96 | 5.22 | 232915 | 11855.18 | 3.18% |
| 2024-12-31 | 5.25 | 5.10 | -0.17 | -3.23% | 5.07 | 5.30 | 224013 | 11574.87 | 3.05% |
| 2024-12-30 | 5.35 | 5.27 | -0.12 | -2.23% | 5.20 | 5.47 | 226787 | 12043.42 | 3.09% |
| 2024-12-27 | 5.39 | 5.39 | 0.03 | 0.56% | 5.26 | 5.48 | 251776 | 13540.49 | 3.43% |
| 2024-12-26 | 5.16 | 5.36 | 0.17 | 3.28% | 5.16 | 5.43 | 307802 | 16429.59 | 4.20% |
| 2024-12-25 | 5.48 | 5.19 | -0.35 | -6.32% | 5.17 | 5.50 | 348839 | 18393.44 | 4.76% |
| 2024-12-24 | 5.45 | 5.54 | 0.05 | 0.91% | 5.22 | 5.58 | 455246 | 24593.00 | 6.21% |
| 2024-12-23 | 5.92 | 5.49 | -0.60 | -9.85% | 5.48 | 5.98 | 629353 | 35791.16 | 8.58% |
| 2024-12-20 | 5.95 | 6.09 | 0.03 | 0.50% | 5.90 | 6.25 | 708052 | 42512.45 | 9.66% |
| 2024-12-19 | 6.30 | 6.06 | -0.67 | -9.96% | 6.06 | 6.42 | 1115518 | 68694.71 | 15.21% |
| 2024-12-18 | 6.50 | 6.73 | 0.26 | 4.02% | 6.28 | 6.89 | 1661986 | 109628.73 | 22.66% |
| 2024-12-17 | 5.89 | 6.47 | 0.59 | 10.03% | 5.89 | 6.47 | 804636 | 51422.59 | 10.97% |
| 2024-12-16 | 6.00 | 5.88 | -0.07 | -1.18% | 5.86 | 6.18 | 412224 | 24760.64 | 5.62% |
| 2024-12-13 | 5.87 | 5.95 | 0.02 | 0.34% | 5.84 | 6.33 | 564656 | 34319.28 | 7.70% |
| 2024-12-12 | 5.93 | 5.93 | -0.01 | -0.17% | 5.77 | 6.00 | 240795 | 14138.43 | 3.28% |
| 2024-12-11 | 5.78 | 5.94 | 0.10 | 1.71% | 5.77 | 5.94 | 256762 | 15081.47 | 3.50% |
| 2024-12-10 | 6.04 | 5.84 | -0.13 | -2.18% | 5.83 | 6.10 | 430564 | 25664.29 | 5.87% |
| 2024-12-09 | 5.82 | 5.97 | 0.18 | 3.11% | 5.81 | 6.17 | 553208 | 33291.43 | 7.54% |
| 2024-12-06 | 5.79 | 5.79 | -0.01 | -0.17% | 5.71 | 5.83 | 262836 | 15167.98 | 3.58% |
| 2024-12-05 | 5.63 | 5.80 | 0.15 | 2.65% | 5.60 | 5.85 | 333132 | 19225.37 | 4.54% |
| 2024-12-04 | 5.72 | 5.65 | -0.10 | -1.74% | 5.57 | 5.86 | 243936 | 13899.98 | 3.33% |
| 2024-12-03 | 5.72 | 5.75 | -0.04 | -0.69% | 5.65 | 5.79 | 332870 | 19053.50 | 4.54% |
| 2024-12-02 | 5.55 | 5.79 | 0.29 | 5.27% | 5.51 | 5.87 | 565792 | 32470.21 | 7.72% |
| 2024-11-29 | 5.45 | 5.50 | 0.09 | 1.66% | 5.42 | 5.60 | 305668 | 16907.12 | 4.17% |
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。
