| 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 | 36.39 | 36.46 | -0.10 | -0.27% | 36.18 | 36.86 | 23446 | 8565.86 | 1.84% | 0.00 |
| 2026-03-24 | 36.56 | 36.56 | 0.38 | 1.05% | 35.45 | 36.70 | 26481 | 9539.51 | 2.08% | 0.00 |
| 2026-03-23 | 35.00 | 36.18 | -0.04 | -0.11% | 34.90 | 37.30 | 41066 | 14887.21 | 3.22% | 0.00 |
| 2026-03-20 | 38.10 | 36.22 | -1.67 | -4.41% | 36.18 | 38.23 | 28996 | 10667.98 | 2.28% | 2.00 |
| 2026-03-19 | 37.65 | 37.89 | -0.24 | -0.63% | 37.50 | 38.40 | 21343 | 8105.51 | 1.68% | 0.00 |
| 2026-03-18 | 37.91 | 38.13 | 0.45 | 1.19% | 37.38 | 38.38 | 19979 | 7571.15 | 1.57% | 0.00 |
| 2026-03-17 | 37.85 | 37.68 | -0.17 | -0.45% | 37.65 | 38.70 | 25881 | 9879.52 | 2.03% | 0.00 |
| 2026-03-16 | 36.88 | 37.85 | 1.07 | 2.91% | 36.69 | 37.85 | 23799 | 8890.83 | 1.87% | 0.00 |
| 2026-03-13 | 37.50 | 36.78 | -0.94 | -2.49% | 36.70 | 37.66 | 18099 | 6716.70 | 1.42% | 0.00 |
| 2026-03-12 | 38.00 | 37.72 | -0.34 | -0.89% | 37.53 | 38.18 | 15457 | 5836.31 | 1.21% | 0.00 |
| 2026-03-11 | 38.38 | 38.06 | -0.19 | -0.50% | 37.76 | 38.62 | 18369 | 6997.51 | 1.44% | 0.00 |
| 2026-03-10 | 38.22 | 38.25 | 0.35 | 0.92% | 37.95 | 38.80 | 19552 | 7496.35 | 1.54% | 0.00 |
| 2026-03-09 | 37.70 | 37.90 | -0.23 | -0.60% | 37.11 | 38.20 | 22372 | 8399.02 | 1.76% | 0.00 |
| 2026-03-06 | 37.00 | 38.13 | 1.01 | 2.72% | 36.87 | 38.17 | 23061 | 8719.45 | 1.81% | 0.00 |
| 2026-03-05 | 38.01 | 37.12 | 0.13 | 0.35% | 37.03 | 38.10 | 16576 | 6194.94 | 1.30% | 0.00 |
| 2026-03-04 | 36.45 | 36.99 | 0.31 | 0.85% | 36.36 | 37.37 | 24841 | 9175.83 | 1.95% | 0.00 |
| 2026-03-03 | 38.64 | 36.68 | -1.97 | -5.10% | 36.66 | 39.10 | 37572 | 14243.48 | 2.95% | 0.00 |
| 2026-03-02 | 40.19 | 38.65 | -2.27 | -5.55% | 38.31 | 40.19 | 48004 | 18705.34 | 3.77% | 0.00 |
| 2026-02-27 | 40.38 | 40.92 | 0.49 | 1.21% | 40.30 | 41.09 | 22880 | 9336.61 | 1.80% | 0.00 |
| 2026-02-26 | 40.99 | 40.43 | -0.53 | -1.29% | 40.38 | 41.18 | 22700 | 9214.31 | 1.78% | 1.00 |
| 2026-02-25 | 40.60 | 40.96 | 0.21 | 0.52% | 40.60 | 41.36 | 18496 | 7607.50 | 1.45% | 0.00 |
| 2026-02-24 | 41.39 | 40.75 | -0.17 | -0.42% | 40.52 | 41.50 | 16850 | 6875.32 | 1.32% | 0.00 |
| 2026-02-13 | 40.85 | 40.92 | 0.07 | 0.17% | 40.00 | 41.70 | 23599 | 9716.62 | 1.85% | 0.00 |
| 2026-02-12 | 41.22 | 40.85 | -0.16 | -0.39% | 40.48 | 41.24 | 18917 | 7735.44 | 1.49% | 0.00 |
| 2026-02-11 | 41.35 | 41.01 | -0.27 | -0.65% | 41.01 | 41.50 | 13095 | 5399.86 | 1.03% | 0.00 |
| 2026-02-10 | 41.50 | 41.28 | -0.16 | -0.39% | 41.25 | 41.79 | 16499 | 6834.47 | 1.30% | 0.00 |
| 2026-02-09 | 41.08 | 41.44 | 0.84 | 2.07% | 40.90 | 41.58 | 23080 | 9533.71 | 1.81% | 0.00 |
| 2026-02-06 | 40.50 | 40.60 | -0.42 | -1.02% | 40.36 | 41.02 | 20006 | 8139.84 | 1.57% | 0.00 |
| 2026-02-05 | 40.50 | 41.02 | 0.13 | 0.32% | 40.50 | 41.44 | 27309 | 11197.65 | 2.14% | 0.00 |
| 2026-02-04 | 40.69 | 40.89 | 0.14 | 0.34% | 40.10 | 41.11 | 26945 | 10955.57 | 2.12% | 0.00 |
| 2026-02-03 | 40.60 | 40.75 | 0.50 | 1.24% | 40.16 | 40.75 | 17617 | 7141.08 | 1.38% | 0.00 |
| 2026-02-02 | 40.37 | 40.25 | -0.20 | -0.49% | 40.23 | 40.95 | 20315 | 8245.25 | 1.59% | 0.00 |
| 2026-01-30 | 41.69 | 40.45 | -1.36 | -3.25% | 40.34 | 41.69 | 33959 | 13827.26 | 2.67% | 1.00 |
| 2026-01-29 | 41.45 | 41.81 | -0.07 | -0.17% | 40.63 | 42.60 | 39787 | 16670.17 | 3.12% | 0.00 |
| 2026-01-28 | 42.37 | 41.88 | -0.49 | -1.16% | 41.88 | 42.86 | 33359 | 14104.84 | 2.62% | 0.00 |
| 2026-01-27 | 43.75 | 42.37 | -1.50 | -3.42% | 41.28 | 44.12 | 56019 | 23578.31 | 4.40% | 0.00 |
| 2026-01-26 | 43.96 | 43.87 | 0.64 | 1.48% | 43.34 | 44.42 | 57915 | 25446.46 | 4.55% | 0.00 |
| 2026-01-23 | 43.30 | 43.23 | -0.05 | -0.12% | 43.10 | 43.69 | 35265 | 15283.18 | 2.77% | 0.00 |
| 2026-01-22 | 43.76 | 43.28 | -0.13 | -0.30% | 43.12 | 43.96 | 25551 | 11115.43 | 2.01% | 0.00 |
| 2026-01-21 | 43.17 | 43.41 | 0.00 | 0.00% | 43.00 | 43.93 | 27338 | 11900.78 | 2.15% | 0.00 |
| 2026-01-20 | 44.35 | 43.41 | -0.72 | -1.63% | 43.00 | 44.55 | 34300 | 14964.91 | 2.69% | 0.00 |
| 2026-01-19 | 44.64 | 44.13 | -0.85 | -1.89% | 44.04 | 44.96 | 33969 | 15058.01 | 2.67% | 0.00 |
| 2026-01-16 | 45.82 | 44.98 | -0.35 | -0.77% | 44.50 | 46.49 | 47020 | 21245.23 | 3.69% | 0.00 |
| 2026-01-15 | 46.01 | 45.33 | -1.09 | -2.35% | 44.81 | 47.06 | 66324 | 30319.27 | 5.21% | 0.00 |
| 2026-01-14 | 45.15 | 46.42 | 1.27 | 2.81% | 45.09 | 48.35 | 128063 | 59911.12 | 10.05% | 0.00 |
| 2026-01-13 | 46.80 | 45.15 | -1.79 | -3.81% | 45.10 | 46.99 | 92978 | 42716.49 | 7.30% | 0.00 |
| 2026-01-12 | 44.87 | 46.94 | 3.23 | 7.39% | 44.45 | 47.29 | 146661 | 67304.08 | 11.51% | 1.00 |
| 2026-01-09 | 42.54 | 43.71 | 0.97 | 2.27% | 42.54 | 43.71 | 55802 | 24100.87 | 4.38% | 0.00 |
| 2026-01-08 | 42.48 | 42.74 | 0.02 | 0.05% | 42.25 | 43.11 | 37411 | 15993.06 | 2.94% | 0.00 |
| 2026-01-07 | 43.51 | 42.72 | -1.24 | -2.82% | 42.62 | 43.93 | 61090 | 26394.48 | 4.80% | 0.00 |
| 2026-01-06 | 42.50 | 43.96 | 1.57 | 3.70% | 42.11 | 44.29 | 85806 | 37234.44 | 6.74% | 0.00 |
| 2026-01-05 | 41.37 | 42.39 | 1.02 | 2.47% | 40.88 | 42.48 | 46057 | 19320.04 | 3.62% | 0.00 |
| 2025-12-31 | 41.34 | 41.37 | 0.10 | 0.24% | 40.92 | 41.80 | 33415 | 13825.92 | 2.62% | 0.00 |
| 2025-12-30 | 41.10 | 41.27 | -0.12 | -0.29% | 41.10 | 41.86 | 29895 | 12411.85 | 2.35% | 0.00 |
| 2025-12-29 | 41.21 | 41.39 | -0.04 | -0.10% | 41.02 | 41.85 | 28463 | 11780.63 | 2.23% | 0.00 |
| 2025-12-26 | 41.73 | 41.43 | -0.53 | -1.26% | 41.33 | 42.58 | 42514 | 17838.47 | 3.34% | 3.00 |
| 2025-12-25 | 41.33 | 41.96 | 0.63 | 1.52% | 41.15 | 42.12 | 32651 | 13643.98 | 2.56% | 0.00 |
| 2025-12-24 | 40.82 | 41.33 | 0.47 | 1.15% | 40.54 | 41.63 | 33028 | 13612.13 | 2.59% | 0.00 |
| 2025-12-23 | 41.90 | 40.86 | -1.09 | -2.60% | 40.69 | 41.90 | 30845 | 12721.58 | 2.42% | 0.00 |
| 2025-12-22 | 42.28 | 41.95 | 0.07 | 0.17% | 41.75 | 42.50 | 32475 | 13699.21 | 2.55% | 0.00 |
| 2025-12-19 | 41.30 | 41.88 | 0.60 | 1.45% | 40.91 | 42.50 | 40194 | 16818.20 | 3.16% | 0.00 |
| 2025-12-18 | 41.71 | 41.28 | -0.81 | -1.92% | 41.20 | 42.08 | 30306 | 12635.94 | 2.38% | 0.00 |
| 2025-12-17 | 41.79 | 42.09 | -0.12 | -0.28% | 40.61 | 42.80 | 59795 | 24865.40 | 4.69% | 0.00 |
| 2025-12-16 | 40.47 | 42.21 | 1.64 | 4.04% | 40.01 | 43.25 | 68289 | 28430.88 | 5.36% | 0.00 |
| 2025-12-15 | 40.62 | 40.57 | -0.54 | -1.31% | 40.40 | 41.34 | 20967 | 8559.98 | 1.65% | 0.00 |
| 2025-12-12 | 41.25 | 41.11 | 0.06 | 0.15% | 40.82 | 42.12 | 32309 | 13368.49 | 2.54% | 1.00 |
| 2025-12-11 | 42.54 | 41.05 | -1.49 | -3.50% | 41.04 | 42.90 | 35724 | 14902.74 | 2.80% | 0.00 |
| 2025-12-10 | 42.08 | 42.54 | 0.34 | 0.81% | 41.78 | 42.93 | 40104 | 17012.49 | 3.15% | 0.00 |
| 2025-12-09 | 42.62 | 42.20 | -0.98 | -2.27% | 42.06 | 43.36 | 55674 | 23710.21 | 4.37% | 0.00 |
| 2025-12-08 | 42.38 | 43.18 | 0.80 | 1.89% | 42.20 | 44.27 | 92834 | 40238.99 | 7.29% | 0.00 |
| 2025-12-05 | 39.03 | 42.38 | 3.35 | 8.58% | 38.90 | 43.62 | 100455 | 41911.46 | 7.89% | 4.00 |
| 2025-12-04 | 38.90 | 39.03 | -0.13 | -0.33% | 38.21 | 39.21 | 24313 | 9417.94 | 1.91% | 0.00 |
| 2025-12-03 | 40.69 | 39.16 | -1.38 | -3.40% | 38.64 | 40.70 | 43726 | 17190.11 | 3.43% | 0.00 |
| 2025-12-02 | 41.30 | 40.54 | -0.76 | -1.84% | 40.40 | 41.30 | 19696 | 8007.01 | 1.55% | 0.00 |
| 2025-12-01 | 41.53 | 41.30 | -0.22 | -0.53% | 41.19 | 41.78 | 18808 | 7790.34 | 1.48% | 0.00 |
| 2025-11-28 | 41.78 | 41.52 | 0.56 | 1.37% | 40.69 | 41.79 | 18695 | 7697.29 | 1.47% | 0.00 |
| 2025-11-27 | 41.31 | 40.96 | -0.34 | -0.82% | 40.94 | 41.54 | 17132 | 7065.78 | 1.35% | 0.00 |
| 2025-11-26 | 41.66 | 41.30 | -0.66 | -1.57% | 41.20 | 42.30 | 20792 | 8667.84 | 1.63% | 0.00 |
| 2025-11-25 | 41.82 | 41.96 | 0.31 | 0.74% | 41.68 | 42.73 | 29071 | 12295.73 | 2.28% | 0.00 |
| 2025-11-24 | 40.21 | 41.65 | 1.74 | 4.36% | 39.72 | 41.80 | 39228 | 16058.73 | 3.08% | 0.00 |
安硕信息(300380)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。
