| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.54 | 24.22 | 0.85 | 3.64% | 23.39 | 24.24 | 392422 | 93622.42 | 3.80% |
| 2026-02-02 | 23.61 | 23.37 | -0.58 | -2.42% | 23.33 | 24.15 | 333692 | 79404.63 | 3.23% |
| 2026-01-30 | 24.21 | 23.95 | -0.61 | -2.48% | 23.12 | 24.40 | 575712 | 136580.66 | 5.57% |
| 2026-01-29 | 25.00 | 24.56 | -0.62 | -2.46% | 24.50 | 25.44 | 533356 | 132854.27 | 5.16% |
| 2026-01-28 | 25.07 | 25.18 | 0.09 | 0.36% | 24.56 | 25.29 | 482319 | 120256.20 | 4.67% |
| 2026-01-27 | 25.03 | 25.09 | -0.09 | -0.36% | 24.22 | 25.12 | 435605 | 107863.92 | 4.21% |
| 2026-01-26 | 26.06 | 25.18 | -1.04 | -3.97% | 24.95 | 26.15 | 671806 | 170907.00 | 6.50% |
| 2026-01-23 | 26.13 | 26.22 | 0.22 | 0.85% | 25.70 | 26.30 | 675881 | 176027.73 | 6.54% |
| 2026-01-22 | 25.54 | 26.00 | 0.70 | 2.77% | 25.43 | 26.43 | 768094 | 199819.81 | 7.43% |
| 2026-01-21 | 25.01 | 25.30 | -0.10 | -0.39% | 24.90 | 25.70 | 487717 | 123663.10 | 4.72% |
| 2026-01-20 | 26.30 | 25.40 | -0.90 | -3.42% | 24.95 | 26.54 | 787212 | 200412.52 | 7.62% |
| 2026-01-19 | 26.44 | 26.30 | -0.10 | -0.38% | 26.05 | 27.09 | 720368 | 190872.11 | 6.97% |
| 2026-01-16 | 27.56 | 26.40 | -1.16 | -4.21% | 26.36 | 28.00 | 1168513 | 315430.94 | 11.30% |
| 2026-01-15 | 28.02 | 27.56 | -1.71 | -5.84% | 26.34 | 29.00 | 1793808 | 487174.88 | 17.35% |
| 2026-01-14 | 28.59 | 29.27 | 0.98 | 3.46% | 28.52 | 31.12 | 2106514 | 636321.38 | 20.38% |
| 2026-01-13 | 30.48 | 28.29 | 0.58 | 2.09% | 27.71 | 30.48 | 2143575 | 610760.19 | 20.74% |
| 2026-01-12 | 27.00 | 27.71 | 2.52 | 10.00% | 26.77 | 27.71 | 735011 | 201338.12 | 7.11% |
| 2026-01-09 | 23.60 | 25.19 | 2.29 | 10.00% | 23.60 | 25.19 | 1111086 | 274645.66 | 10.75% |
| 2026-01-08 | 22.52 | 22.90 | 0.41 | 1.82% | 22.24 | 23.96 | 1297394 | 301141.09 | 12.55% |
| 2026-01-07 | 21.31 | 22.49 | 1.14 | 5.34% | 21.22 | 22.86 | 1219462 | 272422.28 | 11.80% |
| 2026-01-06 | 21.58 | 21.35 | -0.09 | -0.42% | 21.11 | 21.59 | 729619 | 155343.47 | 7.06% |
| 2026-01-05 | 21.61 | 21.44 | 0.43 | 2.05% | 21.40 | 22.28 | 1020433 | 221508.22 | 9.87% |
| 2025-12-31 | 20.61 | 21.01 | 0.32 | 1.55% | 20.31 | 21.25 | 873970 | 181660.27 | 8.45% |
| 2025-12-30 | 20.61 | 20.69 | 0.37 | 1.82% | 20.61 | 21.38 | 939772 | 196512.53 | 9.09% |
| 2025-12-29 | 20.75 | 20.32 | -0.32 | -1.55% | 20.20 | 20.87 | 600300 | 122902.25 | 5.81% |
| 2025-12-26 | 20.30 | 20.64 | 0.27 | 1.33% | 20.11 | 20.95 | 928865 | 191132.44 | 8.99% |
| 2025-12-25 | 20.12 | 20.37 | 0.15 | 0.74% | 20.04 | 20.65 | 667132 | 136415.77 | 6.45% |
| 2025-12-24 | 19.94 | 20.22 | 0.18 | 0.90% | 19.59 | 20.43 | 569612 | 114570.67 | 5.51% |
| 2025-12-23 | 20.03 | 20.04 | -0.16 | -0.79% | 19.92 | 20.42 | 511317 | 102823.55 | 4.95% |
| 2025-12-22 | 20.61 | 20.20 | 0.00 | 0.00% | 20.10 | 20.73 | 716918 | 145719.19 | 6.94% |
| 2025-12-19 | 19.92 | 20.20 | 0.94 | 4.88% | 19.84 | 20.75 | 1012581 | 204891.14 | 9.80% |
| 2025-12-18 | 19.37 | 19.26 | -0.48 | -2.43% | 19.20 | 19.75 | 634977 | 123399.60 | 6.14% |
| 2025-12-17 | 19.44 | 19.74 | 0.38 | 1.96% | 18.98 | 20.05 | 910061 | 177725.08 | 8.80% |
| 2025-12-16 | 20.94 | 19.36 | -1.58 | -7.55% | 19.29 | 20.98 | 1114009 | 220235.78 | 10.78% |
| 2025-12-15 | 21.69 | 20.94 | 0.11 | 0.53% | 20.88 | 22.28 | 1906539 | 409417.69 | 18.44% |
| 2025-12-12 | 19.00 | 20.83 | 1.89 | 9.98% | 18.64 | 20.83 | 1622334 | 327773.66 | 15.69% |
| 2025-12-11 | 18.60 | 18.94 | 0.49 | 2.66% | 18.43 | 19.28 | 857998 | 162180.56 | 8.30% |
| 2025-12-10 | 18.55 | 18.45 | -0.15 | -0.81% | 18.18 | 18.58 | 289546 | 53103.04 | 2.80% |
| 2025-12-09 | 18.68 | 18.60 | -0.30 | -1.59% | 18.44 | 18.88 | 401948 | 74926.88 | 3.89% |
| 2025-12-08 | 18.74 | 18.90 | 0.25 | 1.34% | 18.65 | 19.18 | 730962 | 138524.59 | 7.07% |
| 2025-12-05 | 17.97 | 18.65 | 0.74 | 4.13% | 17.86 | 18.74 | 738488 | 136053.72 | 7.14% |
| 2025-12-04 | 17.71 | 17.91 | 0.13 | 0.73% | 17.61 | 18.07 | 326894 | 58419.41 | 3.16% |
| 2025-12-03 | 17.99 | 17.78 | -0.12 | -0.67% | 17.73 | 18.07 | 257011 | 45943.67 | 2.49% |
| 2025-12-02 | 18.01 | 17.90 | -0.23 | -1.27% | 17.85 | 18.05 | 276104 | 49533.47 | 2.67% |
| 2025-12-01 | 18.20 | 18.13 | -0.06 | -0.33% | 18.05 | 18.33 | 312687 | 56748.54 | 3.02% |
| 2025-11-28 | 18.01 | 18.19 | 0.18 | 1.00% | 17.86 | 18.23 | 329135 | 59458.31 | 3.18% |
| 2025-11-27 | 18.16 | 18.01 | -0.15 | -0.83% | 17.97 | 18.44 | 388807 | 70645.91 | 3.76% |
| 2025-11-26 | 18.36 | 18.16 | -0.35 | -1.89% | 18.03 | 18.40 | 476767 | 86740.11 | 4.61% |
| 2025-11-25 | 18.30 | 18.51 | 0.94 | 5.35% | 17.93 | 18.69 | 850093 | 156082.19 | 8.22% |
| 2025-11-24 | 17.29 | 17.57 | 0.53 | 3.11% | 17.18 | 17.64 | 437067 | 76100.23 | 4.23% |
| 2025-11-21 | 17.73 | 17.04 | -0.96 | -5.33% | 17.02 | 17.90 | 553484 | 95957.99 | 5.35% |
| 2025-11-20 | 18.37 | 18.00 | -0.37 | -2.01% | 17.94 | 18.47 | 378745 | 68698.38 | 3.66% |
| 2025-11-19 | 18.44 | 18.37 | -0.22 | -1.18% | 18.09 | 18.65 | 463620 | 85022.28 | 4.48% |
| 2025-11-18 | 19.03 | 18.59 | -0.51 | -2.67% | 18.48 | 19.19 | 614270 | 114815.02 | 5.94% |
| 2025-11-17 | 19.45 | 19.10 | -0.08 | -0.42% | 18.88 | 19.65 | 822046 | 157549.38 | 7.95% |
| 2025-11-14 | 20.14 | 19.18 | -1.30 | -6.35% | 19.18 | 20.43 | 1027162 | 202189.62 | 9.94% |
| 2025-11-13 | 19.55 | 20.48 | 1.23 | 6.39% | 19.30 | 21.18 | 1380391 | 279991.91 | 13.35% |
| 2025-11-12 | 20.02 | 19.25 | -0.85 | -4.23% | 18.97 | 20.03 | 720456 | 139231.50 | 6.97% |
| 2025-11-11 | 19.80 | 20.10 | 0.37 | 1.88% | 19.56 | 20.50 | 871725 | 174888.62 | 8.43% |
| 2025-11-10 | 20.22 | 19.73 | -0.53 | -2.62% | 19.58 | 20.33 | 844500 | 167512.75 | 8.17% |
| 2025-11-07 | 21.19 | 20.26 | -0.91 | -4.30% | 20.17 | 21.29 | 1006372 | 205702.69 | 9.74% |
| 2025-11-06 | 21.55 | 21.17 | -0.41 | -1.90% | 21.11 | 22.09 | 1170578 | 251075.09 | 11.33% |
| 2025-11-05 | 20.63 | 21.58 | 0.08 | 0.37% | 20.30 | 22.33 | 1505184 | 322018.25 | 14.57% |
| 2025-11-04 | 20.73 | 21.50 | 0.26 | 1.22% | 20.50 | 21.86 | 1469469 | 310013.50 | 14.22% |
| 2025-11-03 | 21.40 | 21.24 | 0.00 | 0.00% | 20.80 | 22.60 | 1716126 | 371528.31 | 16.61% |
| 2025-10-31 | 23.14 | 21.24 | -2.01 | -8.65% | 20.93 | 23.45 | 2030289 | 440258.34 | 19.65% |
| 2025-10-30 | 23.74 | 23.25 | -0.27 | -1.15% | 23.20 | 24.80 | 2383266 | 571599.56 | 23.07% |
| 2025-10-29 | 23.72 | 23.52 | 0.54 | 2.35% | 22.80 | 24.30 | 2673508 | 629406.19 | 25.88% |
| 2025-10-28 | 22.58 | 22.98 | 2.09 | 10.00% | 22.30 | 22.98 | 1004041 | 229153.38 | 9.72% |
| 2025-10-27 | 19.04 | 20.89 | 1.90 | 10.01% | 18.75 | 20.89 | 1728646 | 349038.66 | 16.73% |
| 2025-10-24 | 20.12 | 18.99 | -1.19 | -5.90% | 18.37 | 20.42 | 2069403 | 393619.75 | 20.03% |
| 2025-10-23 | 20.90 | 20.18 | -1.15 | -5.39% | 19.70 | 21.25 | 2151719 | 440274.69 | 20.83% |
| 2025-10-22 | 20.54 | 21.33 | 0.70 | 3.39% | 20.00 | 22.69 | 3180711 | 678296.94 | 30.79% |
| 2025-10-21 | 19.77 | 20.63 | 1.21 | 6.23% | 19.03 | 21.36 | 2989982 | 614134.62 | 28.94% |
| 2025-10-20 | 19.20 | 19.42 | -0.14 | -0.72% | 18.13 | 20.74 | 2128741 | 422238.72 | 20.60% |
| 2025-10-17 | 19.96 | 19.56 | -0.75 | -3.69% | 19.46 | 21.70 | 2517433 | 513878.03 | 24.37% |
| 2025-10-16 | 20.17 | 20.31 | 0.34 | 1.70% | 19.39 | 21.28 | 2622534 | 536644.06 | 25.38% |
| 2025-10-15 | 20.00 | 19.97 | 0.11 | 0.55% | 18.71 | 20.73 | 2924051 | 574886.81 | 28.30% |
| 2025-10-14 | 19.86 | 19.86 | 1.81 | 10.03% | 19.33 | 19.86 | 660406 | 131032.34 | 6.39% |
| 2025-10-13 | 18.05 | 18.05 | 1.64 | 9.99% | 18.05 | 18.05 | 259542 | 46847.25 | 2.51% |
安泰科技(000969)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。
