| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.39 | 12.64 | 0.18 | 1.44% | 12.35 | 12.91 | 573643 | 73018.69 | 5.55% |
| 2025-05-22 | 12.31 | 12.46 | 0.04 | 0.32% | 12.28 | 12.84 | 395688 | 49801.30 | 3.83% |
| 2025-05-21 | 12.50 | 12.42 | -0.15 | -1.19% | 12.25 | 12.74 | 353742 | 43938.06 | 3.42% |
| 2025-05-20 | 12.54 | 12.57 | 0.01 | 0.08% | 12.42 | 12.79 | 310482 | 39029.29 | 3.00% |
| 2025-05-19 | 12.37 | 12.56 | 0.18 | 1.45% | 12.03 | 12.75 | 515069 | 64113.07 | 4.98% |
| 2025-05-16 | 11.97 | 12.38 | 0.32 | 2.65% | 11.96 | 12.95 | 571992 | 72151.19 | 5.53% |
| 2025-05-15 | 12.13 | 12.06 | -0.13 | -1.07% | 11.94 | 12.30 | 278148 | 33648.29 | 2.69% |
| 2025-05-14 | 12.01 | 12.19 | 0.20 | 1.67% | 12.01 | 12.49 | 403724 | 49709.66 | 3.91% |
| 2025-05-13 | 12.11 | 11.99 | -0.10 | -0.83% | 11.94 | 12.19 | 192132 | 23110.25 | 1.86% |
| 2025-05-12 | 12.07 | 12.09 | 0.13 | 1.09% | 12.02 | 12.21 | 231139 | 27995.51 | 2.25% |
| 2025-05-09 | 12.16 | 11.96 | -0.35 | -2.84% | 11.93 | 12.24 | 226150 | 27267.02 | 2.20% |
| 2025-05-08 | 12.06 | 12.31 | 0.25 | 2.07% | 11.97 | 12.34 | 284912 | 34796.86 | 2.78% |
| 2025-05-07 | 12.12 | 12.06 | 0.02 | 0.17% | 11.92 | 12.14 | 317254 | 38124.90 | 3.09% |
| 2025-05-06 | 11.38 | 12.04 | 0.83 | 7.40% | 11.38 | 12.04 | 549189 | 65276.61 | 5.35% |
| 2025-04-30 | 11.19 | 11.21 | 0.04 | 0.36% | 11.15 | 11.32 | 163270 | 18373.52 | 1.59% |
| 2025-04-29 | 11.15 | 11.17 | -0.10 | -0.89% | 11.12 | 11.29 | 151884 | 17004.00 | 1.48% |
| 2025-04-28 | 11.46 | 11.27 | 0.00 | 0.00% | 11.23 | 11.63 | 227805 | 25972.85 | 2.22% |
| 2025-04-25 | 11.37 | 11.27 | -0.14 | -1.23% | 11.24 | 11.44 | 182047 | 20612.91 | 1.77% |
| 2025-04-24 | 11.64 | 11.41 | -0.20 | -1.72% | 11.35 | 11.67 | 191265 | 21949.94 | 1.86% |
| 2025-04-23 | 11.35 | 11.61 | 0.32 | 2.83% | 11.34 | 11.69 | 287697 | 33195.23 | 2.80% |
| 2025-04-22 | 11.40 | 11.29 | -0.15 | -1.31% | 11.26 | 11.40 | 153708 | 17388.58 | 1.50% |
| 2025-04-21 | 11.23 | 11.44 | 0.20 | 1.78% | 11.13 | 11.45 | 172107 | 19507.68 | 1.68% |
| 2025-04-18 | 11.21 | 11.24 | 0.02 | 0.18% | 11.03 | 11.29 | 148747 | 16602.64 | 1.45% |
| 2025-04-17 | 11.23 | 11.22 | -0.02 | -0.18% | 11.16 | 11.43 | 176218 | 19928.39 | 1.72% |
| 2025-04-16 | 11.67 | 11.24 | -0.46 | -3.93% | 11.11 | 11.67 | 279841 | 31662.62 | 2.73% |
| 2025-04-15 | 11.88 | 11.70 | -0.07 | -0.59% | 11.51 | 11.90 | 225533 | 26350.62 | 2.20% |
| 2025-04-14 | 11.64 | 11.77 | 0.44 | 3.88% | 11.61 | 12.03 | 460467 | 54631.11 | 4.49% |
| 2025-04-11 | 11.10 | 11.33 | -0.01 | -0.09% | 11.04 | 11.49 | 296321 | 33568.45 | 2.89% |
| 2025-04-10 | 11.45 | 11.34 | 0.12 | 1.07% | 11.33 | 11.80 | 466359 | 53717.55 | 4.55% |
| 2025-04-09 | 10.69 | 11.22 | 0.13 | 1.17% | 10.10 | 11.30 | 501621 | 54378.12 | 4.89% |
| 2025-04-08 | 11.70 | 11.09 | -0.91 | -7.58% | 10.80 | 11.90 | 750462 | 83934.11 | 7.31% |
| 2025-04-07 | 12.75 | 12.00 | -1.33 | -9.98% | 12.00 | 12.99 | 453655 | 55608.32 | 4.42% |
| 2025-04-03 | 13.29 | 13.33 | -0.19 | -1.41% | 13.26 | 13.85 | 527277 | 71157.15 | 5.14% |
| 2025-04-02 | 13.46 | 13.52 | 0.15 | 1.12% | 13.40 | 13.71 | 657165 | 89076.84 | 6.41% |
| 2025-04-01 | 12.87 | 13.37 | 0.50 | 3.89% | 12.72 | 13.48 | 607776 | 80291.52 | 5.92% |
| 2025-03-31 | 12.87 | 12.87 | 0.00 | 0.00% | 12.60 | 13.06 | 383039 | 49168.16 | 3.73% |
| 2025-03-28 | 13.18 | 12.87 | -0.42 | -3.16% | 12.63 | 13.28 | 533580 | 68973.62 | 5.20% |
| 2025-03-27 | 13.48 | 13.29 | -0.23 | -1.70% | 13.06 | 13.85 | 517493 | 69508.09 | 5.04% |
| 2025-03-26 | 13.58 | 13.52 | -0.06 | -0.44% | 13.40 | 13.82 | 581273 | 78948.20 | 5.67% |
| 2025-03-25 | 12.71 | 13.58 | 0.80 | 6.26% | 12.62 | 13.86 | 912850 | 123688.86 | 8.90% |
| 2025-03-24 | 13.30 | 12.78 | -0.48 | -3.62% | 12.40 | 13.38 | 528961 | 67613.65 | 5.16% |
| 2025-03-21 | 13.16 | 13.26 | -0.02 | -0.15% | 12.96 | 13.93 | 694621 | 93365.25 | 6.77% |
| 2025-03-20 | 13.50 | 13.28 | -0.39 | -2.85% | 13.25 | 13.54 | 523000 | 69784.73 | 5.10% |
| 2025-03-19 | 13.32 | 13.67 | 0.45 | 3.40% | 13.21 | 14.16 | 839177 | 114259.55 | 8.18% |
| 2025-03-18 | 12.73 | 13.22 | 0.52 | 4.09% | 12.73 | 13.41 | 580077 | 76710.21 | 5.65% |
| 2025-03-17 | 12.85 | 12.70 | -0.03 | -0.24% | 12.65 | 12.88 | 210040 | 26738.31 | 2.05% |
| 2025-03-14 | 12.60 | 12.73 | 0.16 | 1.27% | 12.45 | 12.73 | 263802 | 33293.21 | 2.57% |
| 2025-03-13 | 12.78 | 12.57 | -0.28 | -2.18% | 12.41 | 12.86 | 335574 | 42136.72 | 3.27% |
| 2025-03-12 | 12.97 | 12.85 | -0.06 | -0.46% | 12.83 | 13.03 | 342575 | 44261.85 | 3.34% |
| 2025-03-11 | 12.60 | 12.91 | 0.04 | 0.31% | 12.56 | 12.91 | 327996 | 41808.43 | 3.20% |
| 2025-03-10 | 12.90 | 12.87 | -0.03 | -0.23% | 12.76 | 13.09 | 409148 | 52799.10 | 3.99% |
| 2025-03-07 | 12.71 | 12.90 | 0.12 | 0.94% | 12.67 | 13.10 | 588914 | 76169.22 | 5.74% |
| 2025-03-06 | 12.72 | 12.78 | 0.10 | 0.79% | 12.67 | 12.86 | 421756 | 53905.70 | 4.11% |
| 2025-03-05 | 12.72 | 12.68 | -0.06 | -0.47% | 12.53 | 12.90 | 357015 | 45216.26 | 3.48% |
| 2025-03-04 | 12.66 | 12.74 | -0.08 | -0.62% | 12.55 | 12.86 | 484832 | 61632.69 | 4.73% |
| 2025-03-03 | 12.05 | 12.82 | 0.80 | 6.66% | 11.98 | 13.14 | 894936 | 114071.20 | 8.72% |
| 2025-02-28 | 12.49 | 12.02 | -0.59 | -4.68% | 11.95 | 12.55 | 405185 | 49371.92 | 3.95% |
| 2025-02-27 | 12.75 | 12.61 | -0.02 | -0.16% | 12.36 | 12.83 | 461231 | 58159.93 | 4.50% |
| 2025-02-26 | 12.34 | 12.63 | 0.37 | 3.02% | 12.26 | 12.74 | 561891 | 70996.48 | 5.48% |
| 2025-02-25 | 12.33 | 12.26 | -0.24 | -1.92% | 12.17 | 12.43 | 385695 | 47394.16 | 3.76% |
| 2025-02-24 | 12.40 | 12.50 | 0.14 | 1.13% | 12.23 | 12.55 | 458139 | 57031.16 | 4.47% |
| 2025-02-21 | 12.33 | 12.36 | -0.02 | -0.16% | 12.22 | 12.42 | 427534 | 52691.32 | 4.17% |
| 2025-02-20 | 11.97 | 12.38 | 0.39 | 3.25% | 11.91 | 12.44 | 670032 | 81865.98 | 6.53% |
| 2025-02-19 | 11.40 | 11.99 | 0.63 | 5.55% | 11.37 | 12.02 | 568410 | 67473.63 | 5.54% |
| 2025-02-18 | 11.62 | 11.36 | -0.28 | -2.41% | 11.27 | 11.69 | 245242 | 28230.00 | 2.39% |
| 2025-02-17 | 11.56 | 11.64 | 0.08 | 0.69% | 11.52 | 11.72 | 237220 | 27570.37 | 2.31% |
| 2025-02-14 | 11.70 | 11.56 | -0.17 | -1.45% | 11.48 | 11.84 | 283569 | 32940.38 | 2.76% |
| 2025-02-13 | 12.02 | 11.73 | -0.33 | -2.74% | 11.71 | 12.06 | 334139 | 39603.28 | 3.26% |
| 2025-02-12 | 11.95 | 12.06 | 0.07 | 0.58% | 11.86 | 12.07 | 279166 | 33433.70 | 2.72% |
| 2025-02-11 | 12.07 | 11.99 | -0.11 | -0.91% | 11.93 | 12.09 | 241166 | 28903.53 | 2.35% |
| 2025-02-10 | 12.16 | 12.10 | -0.04 | -0.33% | 11.95 | 12.22 | 357839 | 43191.89 | 3.49% |
| 2025-02-07 | 12.16 | 12.14 | -0.05 | -0.41% | 11.98 | 12.29 | 487504 | 59300.23 | 4.75% |
| 2025-02-06 | 11.66 | 12.19 | 0.44 | 3.74% | 11.64 | 12.19 | 431677 | 51911.25 | 4.21% |
| 2025-02-05 | 11.67 | 11.75 | 0.23 | 2.00% | 11.59 | 11.82 | 262872 | 30769.04 | 2.56% |
| 2025-01-27 | 11.98 | 11.52 | -0.46 | -3.84% | 11.52 | 12.00 | 295572 | 34509.18 | 2.88% |
| 2025-01-24 | 11.70 | 11.98 | 0.19 | 1.61% | 11.69 | 12.00 | 290467 | 34458.47 | 2.83% |
| 2025-01-23 | 11.99 | 11.79 | -0.14 | -1.17% | 11.79 | 12.24 | 424847 | 51004.54 | 4.14% |
| 2025-01-22 | 11.80 | 11.93 | 0.07 | 0.59% | 11.77 | 12.19 | 479418 | 57614.73 | 4.67% |
| 2025-01-21 | 11.98 | 11.86 | 0.13 | 1.11% | 11.62 | 11.99 | 364671 | 43028.82 | 3.55% |
| 2025-01-20 | 11.75 | 11.73 | 0.05 | 0.43% | 11.62 | 11.86 | 295433 | 34716.71 | 2.88% |
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。
