| 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 | 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 |
| 2025-10-10 | 10.24 | 10.32 | 0.03 | 0.29% | 10.21 | 10.50 | 269365 | 27881.28 | 2.20% | 0.00 |
| 2025-10-09 | 10.18 | 10.29 | 0.21 | 2.08% | 10.10 | 10.33 | 290308 | 29711.91 | 2.38% | 0.00 |
| 2025-09-30 | 10.00 | 10.08 | 0.08 | 0.80% | 9.97 | 10.13 | 183857 | 18454.52 | 1.50% | 0.00 |
| 2025-09-29 | 10.00 | 10.00 | -0.01 | -0.10% | 9.87 | 10.07 | 219408 | 21846.01 | 1.80% | 0.00 |
| 2025-09-26 | 10.03 | 10.01 | -0.08 | -0.79% | 9.93 | 10.13 | 197189 | 19789.67 | 1.61% | 20.00 |
| 2025-09-25 | 10.15 | 10.09 | -0.10 | -0.98% | 10.07 | 10.31 | 233085 | 23665.79 | 1.91% | 0.00 |
| 2025-09-24 | 10.03 | 10.19 | 0.11 | 1.09% | 9.99 | 10.23 | 198357 | 20125.51 | 1.62% | 0.00 |
| 2025-09-23 | 10.28 | 10.08 | -0.26 | -2.51% | 9.95 | 10.35 | 345576 | 34807.76 | 2.83% | 0.00 |
| 2025-09-22 | 10.34 | 10.34 | 0.03 | 0.29% | 10.21 | 10.53 | 239323 | 24798.15 | 1.96% | 0.00 |
| 2025-09-19 | 10.65 | 10.31 | -0.40 | -3.73% | 10.29 | 10.81 | 464993 | 48690.37 | 3.81% | 0.00 |
| 2025-09-18 | 10.92 | 10.71 | 0.18 | 1.71% | 10.64 | 11.31 | 796748 | 87198.35 | 6.52% | 6.00 |
| 2025-09-17 | 10.63 | 10.53 | -0.11 | -1.03% | 10.50 | 10.67 | 219254 | 23119.15 | 1.79% | 0.00 |
| 2025-09-16 | 10.63 | 10.64 | 0.01 | 0.09% | 10.46 | 10.68 | 219400 | 23188.51 | 1.80% | 201.00 |
| 2025-09-15 | 10.75 | 10.63 | -0.09 | -0.84% | 10.60 | 10.86 | 260165 | 27882.67 | 2.13% | 0.00 |
| 2025-09-12 | 10.79 | 10.72 | -0.03 | -0.28% | 10.54 | 10.90 | 349801 | 37424.89 | 2.86% | 0.00 |
| 2025-09-11 | 10.50 | 10.75 | 0.13 | 1.22% | 10.29 | 10.75 | 332921 | 35125.32 | 2.73% | 25.00 |
| 2025-09-10 | 10.59 | 10.62 | 0.03 | 0.28% | 10.53 | 10.88 | 246212 | 26331.10 | 2.02% | 0.00 |
| 2025-09-09 | 11.00 | 10.59 | -0.42 | -3.81% | 10.50 | 11.02 | 412050 | 44209.97 | 3.37% | 0.00 |
| 2025-09-08 | 11.18 | 11.01 | -0.13 | -1.17% | 10.92 | 11.20 | 346769 | 38309.38 | 2.84% | 37.00 |
| 2025-09-05 | 10.95 | 11.14 | 0.10 | 0.91% | 10.72 | 11.16 | 501656 | 54792.34 | 4.11% | 8.00 |
| 2025-09-04 | 11.49 | 11.04 | -0.38 | -3.33% | 10.85 | 11.53 | 524283 | 58778.45 | 4.29% | 3.00 |
| 2025-09-03 | 11.56 | 11.42 | -0.06 | -0.52% | 11.35 | 11.80 | 533751 | 61701.45 | 4.37% | 10.00 |
| 2025-09-02 | 11.82 | 11.48 | -0.45 | -3.77% | 11.36 | 11.97 | 637959 | 74240.62 | 5.22% | 0.00 |
| 2025-09-01 | 11.28 | 11.93 | 0.71 | 6.33% | 11.15 | 11.97 | 891640 | 104232.96 | 7.30% | 175.00 |
| 2025-08-29 | 11.15 | 11.22 | 0.00 | 0.00% | 11.11 | 11.32 | 356763 | 40019.61 | 2.92% | 0.00 |
| 2025-08-28 | 11.15 | 11.22 | 0.08 | 0.72% | 10.83 | 11.27 | 543390 | 60221.00 | 4.45% | 1.00 |
| 2025-08-27 | 11.70 | 11.14 | -0.66 | -5.59% | 11.14 | 11.80 | 862282 | 99008.20 | 7.06% | 10.00 |
| 2025-08-26 | 12.26 | 11.80 | -0.03 | -0.25% | 11.76 | 12.36 | 1102652 | 132530.73 | 9.03% | 135.00 |
| 2025-08-25 | 11.66 | 11.83 | 0.24 | 2.07% | 11.58 | 11.93 | 702597 | 82668.20 | 5.75% | 0.00 |
| 2025-08-22 | 11.51 | 11.59 | -0.03 | -0.26% | 11.35 | 11.60 | 536958 | 61524.30 | 4.40% | 0.00 |
| 2025-08-21 | 11.74 | 11.62 | -0.12 | -1.02% | 11.51 | 11.83 | 477148 | 55628.84 | 3.91% | 0.00 |
| 2025-08-20 | 11.81 | 11.74 | -0.21 | -1.76% | 11.48 | 11.99 | 830971 | 97239.12 | 6.80% | 11.00 |
| 2025-08-19 | 11.83 | 11.95 | 0.14 | 1.19% | 11.78 | 12.51 | 1342835 | 163232.14 | 10.99% | 1.00 |
| 2025-08-18 | 11.80 | 11.81 | 0.06 | 0.51% | 11.68 | 11.98 | 758629 | 89629.01 | 6.21% | 1.00 |
| 2025-08-15 | 11.57 | 11.75 | 0.14 | 1.21% | 11.52 | 11.84 | 651844 | 76243.11 | 5.34% | 5.00 |
| 2025-08-14 | 11.98 | 11.61 | -0.28 | -2.35% | 11.59 | 12.08 | 891164 | 105569.24 | 7.29% | 5.00 |
| 2025-08-13 | 11.99 | 11.89 | -0.12 | -1.00% | 11.75 | 12.08 | 866939 | 102925.23 | 7.10% | 10.00 |
| 2025-08-12 | 12.34 | 12.01 | -0.29 | -2.36% | 11.82 | 12.48 | 1200726 | 144508.48 | 9.83% | 72.00 |
| 2025-08-11 | 11.80 | 12.30 | 1.16 | 10.41% | 11.78 | 13.06 | 2338789 | 286812.00 | 19.14% | 31.00 |
| 2025-08-08 | 10.90 | 11.14 | 0.21 | 1.92% | 10.77 | 11.29 | 1204082 | 133403.39 | 9.86% | 10.00 |
| 2025-08-07 | 10.99 | 10.93 | -0.16 | -1.44% | 10.85 | 11.19 | 682683 | 75067.48 | 5.59% | 72.00 |
| 2025-08-06 | 11.53 | 11.09 | -0.44 | -3.82% | 11.05 | 11.71 | 1030257 | 115940.52 | 8.43% | 20.00 |
| 2025-08-05 | 11.86 | 11.53 | -0.25 | -2.12% | 11.40 | 11.99 | 1266280 | 147060.11 | 10.36% | 21.00 |
| 2025-08-04 | 11.90 | 11.78 | -0.12 | -1.01% | 11.09 | 12.07 | 1930399 | 221239.25 | 15.80% | 4.00 |
| 2025-08-01 | 12.24 | 11.90 | -0.21 | -1.73% | 11.50 | 12.70 | 2711038 | 326711.69 | 22.19% | 33.00 |
| 2025-07-31 | 10.29 | 12.11 | 2.02 | 20.02% | 10.28 | 12.11 | 3305642 | 383390.50 | 27.06% | 0.00 |
| 2025-07-30 | 9.50 | 10.09 | 0.54 | 5.65% | 9.46 | 10.28 | 1240798 | 123792.80 | 10.16% | 12.00 |
| 2025-07-29 | 9.53 | 9.55 | 0.11 | 1.17% | 9.32 | 9.57 | 441964 | 41879.76 | 3.62% | 32.00 |
| 2025-07-28 | 9.45 | 9.44 | -0.01 | -0.11% | 9.42 | 9.55 | 271779 | 25707.54 | 2.22% | 0.00 |
| 2025-07-25 | 9.52 | 9.45 | -0.12 | -1.25% | 9.45 | 9.68 | 349516 | 33335.40 | 2.86% | 11.00 |
| 2025-07-24 | 9.38 | 9.57 | 0.22 | 2.35% | 9.36 | 9.62 | 503986 | 47894.15 | 4.13% | 0.00 |
| 2025-07-23 | 9.35 | 9.35 | -0.05 | -0.53% | 9.30 | 9.53 | 362134 | 34049.76 | 2.96% | 33.00 |
| 2025-07-22 | 9.43 | 9.40 | -0.09 | -0.95% | 9.35 | 9.58 | 447724 | 42269.64 | 3.66% | 14.00 |
| 2025-07-21 | 9.54 | 9.49 | -0.11 | -1.15% | 9.35 | 9.63 | 500868 | 47469.27 | 4.10% | 0.00 |
| 2025-07-18 | 9.70 | 9.60 | -0.23 | -2.34% | 9.51 | 9.80 | 578045 | 55316.21 | 4.73% | 0.00 |
| 2025-07-17 | 9.41 | 9.83 | 0.44 | 4.69% | 9.40 | 9.89 | 978898 | 94602.53 | 8.01% | 94.00 |
| 2025-07-16 | 9.20 | 9.39 | 0.10 | 1.08% | 9.16 | 9.52 | 569643 | 52952.35 | 4.66% | 1.00 |
| 2025-07-15 | 9.12 | 9.29 | 0.22 | 2.43% | 9.11 | 9.56 | 798607 | 74701.70 | 6.54% | 8.00 |
| 2025-07-14 | 9.00 | 9.07 | 0.04 | 0.44% | 9.00 | 9.30 | 385407 | 35091.66 | 3.15% | 0.00 |
| 2025-07-11 | 9.11 | 9.03 | -0.11 | -1.20% | 8.99 | 9.23 | 691060 | 62744.23 | 5.66% | 20.00 |
| 2025-07-10 | 9.25 | 9.14 | 0.38 | 4.34% | 9.10 | 9.90 | 1311227 | 122738.00 | 10.73% | 7.00 |
| 2025-07-09 | 8.74 | 8.76 | -0.01 | -0.11% | 8.68 | 8.82 | 193491 | 16937.52 | 1.58% | 0.00 |
| 2025-07-08 | 8.73 | 8.77 | 0.02 | 0.23% | 8.72 | 8.92 | 225518 | 19839.81 | 1.85% | 0.00 |
| 2025-07-07 | 8.85 | 8.75 | -0.11 | -1.24% | 8.72 | 8.93 | 239735 | 21100.24 | 1.96% | 0.00 |
| 2025-07-04 | 8.88 | 8.86 | -0.05 | -0.56% | 8.83 | 8.99 | 313023 | 27801.48 | 2.56% | 0.00 |
| 2025-07-03 | 8.64 | 8.91 | 0.30 | 3.48% | 8.61 | 8.98 | 511835 | 45437.24 | 4.19% | 0.00 |
| 2025-07-02 | 8.75 | 8.61 | -0.28 | -3.15% | 8.56 | 8.83 | 399401 | 34644.63 | 3.27% | 0.00 |
| 2025-07-01 | 8.37 | 8.89 | 0.52 | 6.21% | 8.34 | 9.07 | 695231 | 60492.74 | 5.69% | 10.00 |
| 2025-06-30 | 8.36 | 8.37 | 0.01 | 0.12% | 8.31 | 8.40 | 163811 | 13673.02 | 1.34% | 0.00 |
| 2025-06-27 | 8.31 | 8.36 | 0.05 | 0.60% | 8.28 | 8.38 | 136790 | 11422.27 | 1.12% | 0.00 |
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。
