| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.79 | 5.64 | -0.14 | -2.42% | 5.64 | 5.79 | 185879 | 10601.03 | 2.53% |
| 2025-08-13 | 5.81 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 136492 | 7877.70 | 1.86% |
| 2025-08-12 | 5.81 | 5.79 | -0.04 | -0.69% | 5.76 | 5.83 | 152691 | 8845.48 | 2.08% |
| 2025-08-11 | 5.80 | 5.83 | 0.04 | 0.69% | 5.79 | 5.85 | 106036 | 6176.78 | 1.45% |
| 2025-08-08 | 5.85 | 5.79 | -0.05 | -0.86% | 5.78 | 5.85 | 120977 | 7026.64 | 1.65% |
| 2025-08-07 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 155243 | 9102.26 | 2.12% |
| 2025-08-06 | 5.88 | 5.90 | 0.02 | 0.34% | 5.83 | 5.90 | 172807 | 10159.59 | 2.36% |
| 2025-08-05 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.90 | 149977 | 8796.22 | 2.05% |
| 2025-08-04 | 5.79 | 5.85 | 0.02 | 0.34% | 5.70 | 5.86 | 149741 | 8650.26 | 2.04% |
| 2025-08-01 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.87 | 108067 | 6303.33 | 1.47% |
| 2025-07-31 | 5.82 | 5.81 | -0.03 | -0.51% | 5.80 | 5.88 | 129880 | 7571.26 | 1.77% |
| 2025-07-30 | 5.84 | 5.84 | -0.03 | -0.51% | 5.79 | 5.87 | 140464 | 8197.51 | 1.92% |
| 2025-07-29 | 5.89 | 5.87 | -0.03 | -0.51% | 5.81 | 5.90 | 140736 | 8223.90 | 1.92% |
| 2025-07-28 | 5.95 | 5.90 | -0.04 | -0.67% | 5.87 | 5.97 | 133432 | 7871.00 | 1.82% |
| 2025-07-25 | 5.91 | 5.94 | 0.02 | 0.34% | 5.88 | 5.97 | 179924 | 10666.34 | 2.45% |
| 2025-07-24 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.92 | 170817 | 10055.29 | 2.33% |
| 2025-07-23 | 5.95 | 5.87 | -0.10 | -1.68% | 5.87 | 5.98 | 215461 | 12755.33 | 2.94% |
| 2025-07-22 | 5.93 | 5.97 | 0.06 | 1.02% | 5.87 | 6.03 | 341196 | 20276.47 | 4.65% |
| 2025-07-21 | 5.87 | 5.91 | 0.05 | 0.85% | 5.85 | 5.94 | 218522 | 12894.91 | 2.98% |
| 2025-07-18 | 5.91 | 5.86 | -0.05 | -0.85% | 5.83 | 5.92 | 203192 | 11887.21 | 2.77% |
| 2025-07-17 | 5.89 | 5.91 | 0.06 | 1.03% | 5.81 | 5.94 | 306120 | 17978.97 | 4.17% |
| 2025-07-16 | 5.77 | 5.85 | 0.07 | 1.21% | 5.74 | 5.90 | 325241 | 19017.06 | 4.44% |
| 2025-07-15 | 5.78 | 5.78 | -0.02 | -0.34% | 5.70 | 5.83 | 219876 | 12668.22 | 3.00% |
| 2025-07-14 | 5.80 | 5.80 | 0.04 | 0.69% | 5.75 | 5.85 | 183988 | 10632.80 | 2.51% |
| 2025-07-11 | 5.76 | 5.76 | -0.01 | -0.17% | 5.72 | 5.78 | 153422 | 8823.17 | 2.09% |
| 2025-07-10 | 5.72 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 159026 | 9130.07 | 2.17% |
| 2025-07-09 | 5.77 | 5.73 | -0.03 | -0.52% | 5.71 | 5.78 | 160444 | 9208.25 | 2.19% |
| 2025-07-08 | 5.74 | 5.76 | 0.03 | 0.52% | 5.71 | 5.81 | 242507 | 13965.41 | 3.31% |
| 2025-07-07 | 5.69 | 5.73 | 0.02 | 0.35% | 5.67 | 5.74 | 141017 | 8045.93 | 1.92% |
| 2025-07-04 | 5.75 | 5.71 | -0.05 | -0.87% | 5.68 | 5.76 | 202165 | 11544.93 | 2.76% |
| 2025-07-03 | 5.77 | 5.76 | 0.01 | 0.17% | 5.73 | 5.81 | 198848 | 11453.25 | 2.71% |
| 2025-07-02 | 5.83 | 5.75 | -0.11 | -1.88% | 5.73 | 5.85 | 307519 | 17758.00 | 4.19% |
| 2025-07-01 | 5.85 | 5.86 | -0.04 | -0.68% | 5.77 | 5.94 | 470985 | 27497.47 | 6.42% |
| 2025-06-30 | 6.05 | 5.90 | -0.30 | -4.84% | 5.82 | 6.09 | 1049889 | 62045.27 | 14.32% |
| 2025-06-27 | 5.67 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 1059905 | 63861.92 | 14.45% |
| 2025-06-26 | 5.54 | 5.64 | 0.07 | 1.26% | 5.52 | 5.72 | 385821 | 21755.33 | 5.26% |
| 2025-06-25 | 5.48 | 5.57 | 0.10 | 1.83% | 5.47 | 5.62 | 260417 | 14465.23 | 3.55% |
| 2025-06-24 | 5.42 | 5.47 | 0.09 | 1.67% | 5.40 | 5.50 | 204272 | 11170.44 | 2.79% |
| 2025-06-23 | 5.20 | 5.38 | 0.15 | 2.87% | 5.16 | 5.42 | 165889 | 8838.45 | 2.26% |
| 2025-06-20 | 5.22 | 5.23 | -0.01 | -0.19% | 5.20 | 5.28 | 81321 | 4259.43 | 1.11% |
| 2025-06-19 | 5.34 | 5.24 | -0.10 | -1.87% | 5.22 | 5.37 | 114425 | 6043.34 | 1.56% |
| 2025-06-18 | 5.40 | 5.34 | -0.05 | -0.93% | 5.29 | 5.43 | 149142 | 7973.11 | 2.03% |
| 2025-06-17 | 5.40 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 123628 | 6654.21 | 1.69% |
| 2025-06-16 | 5.44 | 5.40 | -0.03 | -0.55% | 5.37 | 5.44 | 160624 | 8666.52 | 2.19% |
| 2025-06-13 | 5.56 | 5.43 | -0.17 | -3.04% | 5.41 | 5.57 | 247334 | 13531.85 | 3.37% |
| 2025-06-12 | 5.64 | 5.60 | -0.05 | -0.88% | 5.55 | 5.65 | 163758 | 9174.44 | 2.23% |
| 2025-06-11 | 5.54 | 5.65 | 0.13 | 2.36% | 5.52 | 5.70 | 300422 | 16924.63 | 4.10% |
| 2025-06-10 | 5.59 | 5.52 | -0.08 | -1.43% | 5.44 | 5.63 | 187688 | 10382.99 | 2.56% |
| 2025-06-09 | 5.51 | 5.60 | 0.09 | 1.63% | 5.51 | 5.64 | 207438 | 11600.43 | 2.83% |
| 2025-06-06 | 5.55 | 5.51 | -0.05 | -0.90% | 5.48 | 5.56 | 126516 | 6972.92 | 1.73% |
| 2025-06-05 | 5.55 | 5.56 | 0.01 | 0.18% | 5.45 | 5.56 | 170955 | 9423.78 | 2.33% |
| 2025-06-04 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.58 | 201351 | 11168.85 | 2.75% |
| 2025-06-03 | 5.68 | 5.55 | -0.12 | -2.12% | 5.52 | 5.68 | 292562 | 16277.33 | 3.99% |
| 2025-05-30 | 5.90 | 5.67 | -0.24 | -4.06% | 5.67 | 5.94 | 397949 | 22820.29 | 5.43% |
| 2025-05-29 | 5.66 | 5.91 | 0.22 | 3.87% | 5.64 | 6.06 | 632735 | 37466.30 | 8.63% |
| 2025-05-28 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 6.13 | 390321 | 22733.93 | 5.32% |
| 2025-05-27 | 5.72 | 5.73 | -0.11 | -1.88% | 5.67 | 5.92 | 288046 | 16626.53 | 3.93% |
| 2025-05-26 | 5.80 | 5.84 | 0.00 | 0.00% | 5.76 | 5.91 | 202171 | 11767.42 | 2.76% |
| 2025-05-23 | 5.90 | 5.84 | -0.02 | -0.34% | 5.84 | 6.03 | 333062 | 19783.85 | 4.54% |
| 2025-05-22 | 5.98 | 5.86 | -0.17 | -2.82% | 5.85 | 6.04 | 302452 | 17927.89 | 4.12% |
| 2025-05-21 | 5.99 | 6.03 | 0.05 | 0.84% | 5.81 | 6.06 | 513472 | 30468.43 | 7.00% |
| 2025-05-20 | 5.96 | 5.98 | 0.24 | 4.18% | 5.86 | 6.19 | 751038 | 44992.72 | 10.24% |
| 2025-05-19 | 5.72 | 5.74 | -0.01 | -0.17% | 5.66 | 5.79 | 153687 | 8801.31 | 2.10% |
| 2025-05-16 | 5.66 | 5.75 | 0.09 | 1.59% | 5.64 | 5.81 | 160779 | 9239.98 | 2.19% |
| 2025-05-15 | 5.77 | 5.66 | -0.13 | -2.25% | 5.66 | 5.78 | 130942 | 7453.09 | 1.79% |
| 2025-05-14 | 5.81 | 5.79 | -0.03 | -0.52% | 5.75 | 5.83 | 164106 | 9490.17 | 2.24% |
| 2025-05-13 | 5.90 | 5.82 | -0.04 | -0.68% | 5.80 | 5.98 | 196052 | 11543.69 | 2.67% |
| 2025-05-12 | 5.86 | 5.86 | 0.07 | 1.21% | 5.81 | 5.89 | 148699 | 8688.55 | 2.03% |
| 2025-05-09 | 5.95 | 5.79 | -0.15 | -2.53% | 5.76 | 5.95 | 165303 | 9606.21 | 2.25% |
| 2025-05-08 | 5.88 | 5.94 | 0.07 | 1.19% | 5.82 | 5.97 | 195173 | 11568.73 | 2.66% |
| 2025-05-07 | 5.86 | 5.87 | 0.05 | 0.86% | 5.78 | 5.93 | 252894 | 14843.84 | 3.45% |
| 2025-05-06 | 5.71 | 5.82 | 0.14 | 2.46% | 5.70 | 5.82 | 199128 | 11491.14 | 2.72% |
| 2025-04-30 | 5.67 | 5.68 | 0.03 | 0.53% | 5.65 | 5.73 | 118016 | 6720.03 | 1.61% |
| 2025-04-29 | 5.59 | 5.65 | 0.05 | 0.89% | 5.54 | 5.69 | 93949 | 5310.48 | 1.28% |
| 2025-04-28 | 5.71 | 5.60 | -0.11 | -1.93% | 5.55 | 5.71 | 136023 | 7615.96 | 1.85% |
| 2025-04-25 | 5.68 | 5.71 | 0.03 | 0.53% | 5.60 | 5.75 | 147660 | 8403.91 | 2.01% |
| 2025-04-24 | 5.80 | 5.68 | -0.14 | -2.41% | 5.64 | 5.80 | 179923 | 10276.39 | 2.45% |
| 2025-04-23 | 5.77 | 5.82 | 0.12 | 2.11% | 5.72 | 5.84 | 250950 | 14507.91 | 3.42% |
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。
