| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.02 | 20.46 | 0.55 | 2.76% | 20.01 | 20.66 | 270531 | 55074.84 | 2.62% |
| 2026-03-24 | 19.57 | 19.91 | 0.70 | 3.64% | 19.17 | 19.93 | 265867 | 51881.14 | 2.57% |
| 2026-03-23 | 19.80 | 19.21 | -0.95 | -4.71% | 19.08 | 20.21 | 328080 | 64375.25 | 3.17% |
| 2026-03-20 | 20.83 | 20.16 | -0.50 | -2.42% | 20.08 | 20.97 | 240811 | 49490.49 | 2.33% |
| 2026-03-19 | 21.20 | 20.66 | -0.96 | -4.44% | 20.56 | 21.34 | 238976 | 49857.94 | 2.31% |
| 2026-03-18 | 21.43 | 21.62 | 0.20 | 0.93% | 21.13 | 21.67 | 185442 | 39729.62 | 1.79% |
| 2026-03-17 | 21.99 | 21.42 | -0.56 | -2.55% | 21.37 | 22.18 | 231395 | 50425.33 | 2.24% |
| 2026-03-16 | 22.50 | 21.98 | -0.67 | -2.96% | 21.43 | 22.58 | 392800 | 85869.23 | 3.80% |
| 2026-03-13 | 22.40 | 22.65 | 0.07 | 0.31% | 22.23 | 23.15 | 323618 | 73664.23 | 3.13% |
| 2026-03-12 | 23.38 | 22.58 | -0.94 | -4.00% | 22.25 | 23.45 | 490112 | 111293.45 | 4.74% |
| 2026-03-11 | 24.08 | 23.52 | -0.51 | -2.12% | 23.50 | 24.34 | 315263 | 74982.55 | 3.05% |
| 2026-03-10 | 24.21 | 24.03 | 0.28 | 1.18% | 23.70 | 24.32 | 269201 | 64634.28 | 2.60% |
| 2026-03-09 | 23.80 | 23.75 | -0.39 | -1.62% | 22.95 | 23.94 | 402177 | 94261.95 | 3.89% |
| 2026-03-06 | 24.29 | 24.14 | -0.46 | -1.87% | 23.95 | 24.70 | 325028 | 78944.69 | 3.14% |
| 2026-03-05 | 24.40 | 24.60 | 0.77 | 3.23% | 24.07 | 25.22 | 527872 | 130188.85 | 5.11% |
| 2026-03-04 | 23.32 | 23.83 | -0.19 | -0.79% | 23.23 | 24.60 | 433652 | 104254.09 | 4.19% |
| 2026-03-03 | 26.65 | 24.02 | -2.58 | -9.70% | 24.01 | 26.69 | 910639 | 228416.45 | 8.81% |
| 2026-03-02 | 25.47 | 26.60 | 1.09 | 4.27% | 25.30 | 26.60 | 901657 | 233573.06 | 8.72% |
| 2026-02-27 | 24.76 | 25.51 | 0.51 | 2.04% | 24.74 | 25.63 | 629418 | 159212.34 | 6.09% |
| 2026-02-26 | 24.88 | 25.00 | 0.14 | 0.56% | 24.61 | 25.22 | 576259 | 144084.42 | 5.57% |
| 2026-02-25 | 24.22 | 24.86 | 0.80 | 3.33% | 24.02 | 25.00 | 578664 | 142883.36 | 5.60% |
| 2026-02-24 | 23.87 | 24.06 | 0.46 | 1.95% | 23.80 | 24.28 | 299484 | 72100.16 | 2.90% |
| 2026-02-13 | 23.75 | 23.60 | -0.32 | -1.34% | 23.57 | 24.02 | 218712 | 52006.68 | 2.12% |
| 2026-02-12 | 23.65 | 23.92 | 0.27 | 1.14% | 23.55 | 24.18 | 261608 | 62650.27 | 2.53% |
| 2026-02-11 | 23.85 | 23.65 | -0.17 | -0.71% | 23.60 | 24.18 | 233119 | 55607.01 | 2.26% |
| 2026-02-10 | 23.95 | 23.82 | -0.13 | -0.54% | 23.60 | 24.24 | 198521 | 47360.96 | 1.92% |
| 2026-02-09 | 23.73 | 23.95 | 0.58 | 2.48% | 23.66 | 24.09 | 278836 | 66705.91 | 2.70% |
| 2026-02-06 | 23.33 | 23.37 | -0.29 | -1.23% | 23.31 | 23.89 | 253218 | 59660.53 | 2.45% |
| 2026-02-05 | 23.86 | 23.66 | -0.53 | -2.19% | 23.42 | 24.10 | 255703 | 60573.65 | 2.47% |
| 2026-02-04 | 24.20 | 24.19 | -0.03 | -0.12% | 23.85 | 24.47 | 277482 | 67047.83 | 2.68% |
| 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% |
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。
