| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
