| 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 | 9.86 | 9.99 | 0.22 | 2.25% | 9.80 | 10.02 | 168567 | 16718.23 | 1.37% | 10.00 |
| 2026-02-02 | 9.90 | 9.77 | -0.29 | -2.88% | 9.74 | 10.10 | 223002 | 22072.36 | 1.81% | 0.00 |
| 2026-01-30 | 10.22 | 10.06 | -0.17 | -1.66% | 10.01 | 10.34 | 249774 | 25306.35 | 2.03% | 0.00 |
| 2026-01-29 | 10.34 | 10.23 | -0.16 | -1.54% | 10.16 | 10.43 | 291305 | 29903.63 | 2.37% | 0.00 |
| 2026-01-28 | 10.46 | 10.39 | -0.07 | -0.67% | 10.37 | 10.59 | 313446 | 32783.03 | 2.55% | 0.00 |
| 2026-01-27 | 10.75 | 10.46 | -0.26 | -2.43% | 10.23 | 10.75 | 483022 | 50247.44 | 3.93% | 0.00 |
| 2026-01-26 | 10.39 | 10.72 | 0.33 | 3.18% | 10.27 | 10.74 | 593449 | 62651.07 | 4.82% | 0.00 |
| 2026-01-23 | 10.25 | 10.39 | 0.17 | 1.66% | 10.22 | 10.43 | 284024 | 29407.71 | 2.31% | 0.00 |
| 2026-01-22 | 10.26 | 10.22 | -0.03 | -0.29% | 10.18 | 10.29 | 180698 | 18469.94 | 1.47% | 0.00 |
| 2026-01-21 | 10.18 | 10.25 | 0.03 | 0.29% | 10.13 | 10.32 | 197785 | 20256.23 | 1.61% | 0.00 |
| 2026-01-20 | 10.28 | 10.22 | -0.07 | -0.68% | 10.16 | 10.34 | 205207 | 20990.40 | 1.67% | 0.00 |
| 2026-01-19 | 10.30 | 10.29 | -0.05 | -0.48% | 10.24 | 10.37 | 194904 | 20065.91 | 1.58% | 0.00 |
| 2026-01-16 | 10.46 | 10.34 | -0.16 | -1.52% | 10.27 | 10.56 | 273808 | 28360.43 | 2.23% | 0.00 |
| 2026-01-15 | 10.59 | 10.50 | -0.16 | -1.50% | 10.39 | 10.65 | 368064 | 38685.81 | 2.99% | 0.00 |
| 2026-01-14 | 10.77 | 10.66 | -0.22 | -2.02% | 10.52 | 11.03 | 784428 | 84755.54 | 6.38% | 10.00 |
| 2026-01-13 | 10.48 | 10.88 | 0.48 | 4.62% | 10.46 | 11.18 | 954828 | 104235.59 | 7.76% | 12.00 |
| 2026-01-12 | 10.38 | 10.40 | 0.12 | 1.17% | 10.24 | 10.48 | 328449 | 33982.10 | 2.67% | 10.00 |
| 2026-01-09 | 10.12 | 10.28 | 0.10 | 0.98% | 10.07 | 10.29 | 349905 | 35672.44 | 2.84% | 6.00 |
| 2026-01-08 | 10.02 | 10.18 | 0.16 | 1.60% | 9.99 | 10.30 | 320499 | 32603.47 | 2.61% | 0.00 |
| 2026-01-07 | 10.03 | 10.02 | -0.01 | -0.10% | 9.98 | 10.10 | 211255 | 21219.46 | 1.72% | 0.00 |
| 2026-01-06 | 10.01 | 10.03 | 0.00 | 0.00% | 9.92 | 10.09 | 228403 | 22836.58 | 1.86% | 0.00 |
| 2026-01-05 | 9.55 | 10.03 | 0.46 | 4.81% | 9.55 | 10.03 | 339697 | 33590.69 | 2.76% | 96.00 |
| 2025-12-31 | 9.63 | 9.57 | -0.05 | -0.52% | 9.55 | 9.69 | 105216 | 10105.65 | 0.86% | 0.00 |
| 2025-12-30 | 9.63 | 9.62 | 0.00 | 0.00% | 9.59 | 9.68 | 110291 | 10618.35 | 0.90% | 0.00 |
| 2025-12-29 | 9.78 | 9.62 | -0.15 | -1.54% | 9.60 | 9.79 | 142564 | 13771.83 | 1.16% | 0.00 |
| 2025-12-26 | 9.82 | 9.77 | -0.06 | -0.61% | 9.73 | 9.85 | 129780 | 12715.57 | 1.06% | 0.00 |
| 2025-12-25 | 9.84 | 9.83 | 0.00 | 0.00% | 9.78 | 9.86 | 121489 | 11929.89 | 0.99% | 0.00 |
| 2025-12-24 | 9.82 | 9.83 | 0.02 | 0.20% | 9.77 | 9.85 | 98257 | 9640.84 | 0.80% | 21.00 |
| 2025-12-23 | 9.85 | 9.81 | -0.04 | -0.41% | 9.78 | 9.88 | 99289 | 9746.88 | 0.81% | 0.00 |
| 2025-12-22 | 9.86 | 9.85 | -0.02 | -0.20% | 9.80 | 9.93 | 131310 | 12943.57 | 1.07% | 1.00 |
| 2025-12-19 | 9.77 | 9.87 | 0.10 | 1.02% | 9.75 | 9.94 | 148569 | 14667.11 | 1.21% | 0.00 |
| 2025-12-18 | 9.62 | 9.77 | 0.10 | 1.03% | 9.60 | 9.82 | 118457 | 11566.17 | 0.96% | 5.00 |
| 2025-12-17 | 9.54 | 9.67 | 0.15 | 1.58% | 9.47 | 9.70 | 138718 | 13289.93 | 1.13% | 13.00 |
| 2025-12-16 | 9.74 | 9.52 | -0.22 | -2.26% | 9.49 | 9.76 | 165548 | 15840.01 | 1.35% | 0.00 |
| 2025-12-15 | 9.75 | 9.74 | -0.01 | -0.10% | 9.70 | 9.83 | 127076 | 12422.72 | 1.03% | 0.00 |
| 2025-12-12 | 9.73 | 9.75 | -0.03 | -0.31% | 9.67 | 9.79 | 129269 | 12589.50 | 1.05% | 0.00 |
| 2025-12-11 | 9.76 | 9.78 | 0.02 | 0.20% | 9.72 | 9.83 | 136141 | 13308.56 | 1.11% | 0.00 |
| 2025-12-10 | 9.73 | 9.76 | 0.04 | 0.41% | 9.65 | 9.80 | 104229 | 10140.35 | 0.85% | 0.00 |
| 2025-12-09 | 9.78 | 9.72 | -0.07 | -0.72% | 9.71 | 9.85 | 107462 | 10511.89 | 0.87% | 0.00 |
| 2025-12-08 | 9.75 | 9.79 | 0.05 | 0.51% | 9.75 | 9.90 | 152742 | 15004.09 | 1.24% | 0.00 |
| 2025-12-05 | 9.64 | 9.74 | 0.09 | 0.93% | 9.52 | 9.76 | 135103 | 13042.26 | 1.10% | 0.00 |
| 2025-12-04 | 9.64 | 9.65 | 0.02 | 0.21% | 9.58 | 9.68 | 128870 | 12415.24 | 1.05% | 0.00 |
| 2025-12-03 | 9.87 | 9.63 | -0.22 | -2.23% | 9.57 | 9.87 | 240115 | 23258.32 | 1.97% | 0.00 |
| 2025-12-02 | 9.96 | 9.85 | -0.11 | -1.10% | 9.83 | 9.97 | 113259 | 11172.27 | 0.93% | 0.00 |
| 2025-12-01 | 9.88 | 9.96 | 0.08 | 0.81% | 9.82 | 9.97 | 134716 | 13361.07 | 1.10% | 24.00 |
| 2025-11-28 | 9.90 | 9.88 | -0.03 | -0.30% | 9.78 | 9.91 | 149783 | 14761.32 | 1.23% | 0.00 |
| 2025-11-27 | 9.98 | 9.91 | -0.07 | -0.70% | 9.89 | 10.00 | 144397 | 14362.59 | 1.18% | 0.00 |
| 2025-11-26 | 9.96 | 9.98 | 0.03 | 0.30% | 9.95 | 10.19 | 235111 | 23717.37 | 1.92% | 0.00 |
| 2025-11-25 | 9.88 | 9.95 | 0.10 | 1.02% | 9.83 | 10.08 | 186010 | 18562.43 | 1.52% | 0.00 |
| 2025-11-24 | 9.90 | 9.85 | -0.02 | -0.20% | 9.74 | 9.98 | 264130 | 25967.43 | 2.16% | 18.00 |
| 2025-11-21 | 10.25 | 9.87 | -0.43 | -4.17% | 9.83 | 10.37 | 349917 | 35116.55 | 2.86% | 90.00 |
| 2025-11-20 | 10.42 | 10.30 | -0.13 | -1.25% | 10.28 | 10.47 | 158914 | 16461.66 | 1.30% | 0.00 |
| 2025-11-19 | 10.41 | 10.43 | 0.00 | 0.00% | 10.25 | 10.48 | 210106 | 21753.90 | 1.72% | 10.00 |
| 2025-11-18 | 10.62 | 10.43 | -0.14 | -1.32% | 10.36 | 10.67 | 221418 | 23211.29 | 1.81% | 0.00 |
| 2025-11-17 | 10.80 | 10.57 | -0.26 | -2.40% | 10.52 | 10.85 | 296766 | 31506.25 | 2.43% | 10.00 |
| 2025-11-14 | 10.91 | 10.83 | -0.19 | -1.72% | 10.82 | 11.01 | 287552 | 31389.28 | 2.35% | 0.00 |
| 2025-11-13 | 11.06 | 11.02 | -0.10 | -0.90% | 10.86 | 11.11 | 410664 | 45006.63 | 3.36% | 90.00 |
| 2025-11-12 | 11.38 | 11.12 | -0.04 | -0.36% | 11.03 | 11.52 | 542383 | 61057.72 | 4.44% | 0.00 |
| 2025-11-11 | 11.16 | 11.16 | -0.07 | -0.62% | 11.06 | 11.28 | 285480 | 31760.17 | 2.34% | 0.00 |
| 2025-11-10 | 10.98 | 11.23 | 0.30 | 2.74% | 10.85 | 11.28 | 473213 | 52677.95 | 3.87% | 58.00 |
| 2025-11-07 | 10.68 | 10.93 | 0.24 | 2.25% | 10.65 | 10.99 | 442340 | 48244.32 | 3.62% | 0.00 |
| 2025-11-06 | 10.74 | 10.69 | -0.08 | -0.74% | 10.59 | 10.76 | 260590 | 27753.41 | 2.13% | 0.00 |
| 2025-11-05 | 10.72 | 10.77 | -0.07 | -0.65% | 10.65 | 10.87 | 254008 | 27341.54 | 2.08% | 0.00 |
| 2025-11-04 | 10.87 | 10.84 | -0.06 | -0.55% | 10.67 | 10.97 | 381654 | 41250.61 | 3.12% | 0.00 |
| 2025-11-03 | 11.00 | 10.90 | -0.01 | -0.09% | 10.75 | 11.06 | 412930 | 44913.57 | 3.38% | 11.00 |
| 2025-10-31 | 10.30 | 10.91 | 0.69 | 6.75% | 10.22 | 10.99 | 816898 | 87573.44 | 6.69% | 80.00 |
| 2025-10-30 | 10.36 | 10.22 | -0.10 | -0.97% | 10.21 | 10.42 | 262396 | 26976.65 | 2.15% | 0.00 |
| 2025-10-29 | 10.22 | 10.32 | 0.09 | 0.88% | 10.12 | 10.32 | 203876 | 20826.55 | 1.67% | 50.00 |
| 2025-10-28 | 10.20 | 10.23 | 0.03 | 0.29% | 10.11 | 10.37 | 224102 | 22971.19 | 1.83% | 0.00 |
| 2025-10-27 | 10.13 | 10.20 | 0.13 | 1.29% | 10.11 | 10.25 | 204478 | 20834.03 | 1.67% | 29.00 |
| 2025-10-24 | 10.06 | 10.07 | -0.03 | -0.30% | 10.03 | 10.15 | 193023 | 19437.75 | 1.58% | 0.00 |
| 2025-10-23 | 10.22 | 10.10 | -0.16 | -1.56% | 10.02 | 10.30 | 216292 | 21854.04 | 1.77% | 1.00 |
| 2025-10-22 | 10.32 | 10.26 | -0.08 | -0.77% | 10.22 | 10.45 | 177703 | 18281.05 | 1.45% | 0.00 |
| 2025-10-21 | 10.20 | 10.34 | 0.29 | 2.89% | 10.18 | 10.39 | 276516 | 28524.49 | 2.26% | 1.00 |
| 2025-10-20 | 10.07 | 10.05 | 0.07 | 0.70% | 10.01 | 10.13 | 145686 | 14660.66 | 1.19% | 2.00 |
| 2025-10-17 | 10.24 | 9.98 | -0.25 | -2.44% | 9.98 | 10.34 | 248477 | 25132.57 | 2.03% | 12.00 |
| 2025-10-16 | 10.47 | 10.23 | -0.26 | -2.48% | 10.20 | 10.53 | 303289 | 31474.28 | 2.48% | 0.00 |
| 2025-10-15 | 10.20 | 10.49 | 0.31 | 3.05% | 10.12 | 10.54 | 366631 | 38183.84 | 3.00% | 0.00 |
| 2025-10-14 | 10.31 | 10.18 | -0.05 | -0.49% | 10.13 | 10.44 | 249587 | 25676.62 | 2.04% | 0.00 |
| 2025-10-13 | 10.10 | 10.23 | -0.09 | -0.87% | 9.98 | 10.24 | 230318 | 23337.32 | 1.89% | 11.00 |
安科生物(300009)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。
