| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 48.15 | 52.04 | 0.89 | 1.74% | 48.15 | 54.10 | 275161 | 141096.94 | 21.60% | 17.00 |
| 2025-04-03 | 47.54 | 51.15 | 2.74 | 5.66% | 47.54 | 53.86 | 193143 | 99856.17 | 15.16% | 37.00 |
| 2025-04-02 | 47.75 | 48.41 | 0.51 | 1.06% | 47.21 | 50.18 | 105240 | 51331.23 | 8.26% | 4.00 |
| 2025-04-01 | 51.80 | 47.90 | -3.45 | -6.72% | 47.66 | 52.15 | 184455 | 90402.17 | 14.48% | 15.00 |
| 2025-03-31 | 50.03 | 51.35 | -2.48 | -4.61% | 49.89 | 53.26 | 173236 | 89258.69 | 13.60% | 16.00 |
| 2025-03-28 | 50.32 | 53.83 | 3.13 | 6.17% | 50.32 | 54.92 | 244300 | 128749.36 | 19.18% | 30.00 |
| 2025-03-27 | 47.63 | 50.70 | 2.94 | 6.16% | 47.00 | 53.53 | 195723 | 98861.08 | 15.37% | 17.00 |
| 2025-03-26 | 48.79 | 47.76 | -1.52 | -3.08% | 47.69 | 50.00 | 100290 | 48639.62 | 7.87% | 10.00 |
| 2025-03-25 | 48.66 | 49.28 | 0.28 | 0.57% | 46.70 | 50.76 | 150100 | 73133.83 | 11.78% | 2.00 |
| 2025-03-24 | 48.50 | 49.00 | 1.01 | 2.10% | 47.01 | 49.00 | 115589 | 55468.02 | 9.07% | 0.00 |
| 2025-03-21 | 50.41 | 47.99 | -2.51 | -4.97% | 47.99 | 51.50 | 161324 | 79621.75 | 12.67% | 10.00 |
| 2025-03-20 | 53.88 | 50.50 | -6.34 | -11.15% | 50.30 | 53.98 | 239430 | 123921.77 | 18.80% | 12.00 |
| 2025-03-19 | 57.83 | 56.84 | -2.17 | -3.68% | 56.62 | 59.59 | 222668 | 129012.05 | 17.48% | 7.00 |
| 2025-03-18 | 56.70 | 59.01 | 3.30 | 5.92% | 54.97 | 59.01 | 312491 | 178275.19 | 24.53% | 39.00 |
| 2025-03-17 | 54.92 | 55.71 | 0.74 | 1.35% | 52.83 | 56.00 | 282326 | 154185.38 | 22.17% | 46.00 |
| 2025-03-14 | 45.78 | 54.97 | 9.16 | 20.00% | 45.78 | 54.97 | 233140 | 122239.17 | 18.30% | 0.00 |
| 2025-03-13 | 46.80 | 45.81 | -1.28 | -2.72% | 45.20 | 47.47 | 49657 | 22962.58 | 3.90% | 0.00 |
| 2025-03-12 | 47.42 | 47.09 | 0.49 | 1.05% | 46.85 | 48.50 | 59770 | 28421.19 | 4.69% | 0.00 |
| 2025-03-11 | 46.72 | 46.60 | -0.95 | -2.00% | 46.00 | 47.00 | 47131 | 21911.91 | 3.70% | 15.00 |
| 2025-03-10 | 47.00 | 47.55 | 0.45 | 0.96% | 45.70 | 47.60 | 43404 | 20382.50 | 3.41% | 3.00 |
| 2025-03-07 | 48.38 | 47.10 | -1.95 | -3.98% | 46.78 | 49.19 | 69311 | 33132.43 | 5.44% | 11.00 |
| 2025-03-06 | 46.98 | 49.05 | 2.14 | 4.56% | 46.98 | 49.50 | 96214 | 46642.52 | 7.55% | 8.00 |
| 2025-03-05 | 46.31 | 46.91 | 0.53 | 1.14% | 45.62 | 46.93 | 62793 | 29127.38 | 4.93% | 14.00 |
| 2025-03-04 | 45.65 | 46.38 | 0.26 | 0.56% | 45.65 | 46.66 | 43303 | 20011.13 | 3.40% | 2.00 |
| 2025-03-03 | 46.47 | 46.12 | -0.21 | -0.45% | 45.57 | 47.38 | 60568 | 28217.53 | 4.76% | 0.00 |
| 2025-02-28 | 49.00 | 46.33 | -3.31 | -6.67% | 46.10 | 50.50 | 92127 | 44538.35 | 7.23% | 0.00 |
| 2025-02-27 | 52.00 | 49.64 | -3.13 | -5.93% | 48.30 | 52.66 | 126484 | 63401.26 | 9.93% | 1.00 |
| 2025-02-26 | 52.00 | 52.77 | 0.95 | 1.83% | 51.06 | 52.79 | 96104 | 49855.57 | 7.55% | 3.00 |
| 2025-02-25 | 52.93 | 51.82 | -1.66 | -3.10% | 51.50 | 53.62 | 87246 | 45936.82 | 6.85% | 1.00 |
| 2025-02-24 | 53.11 | 53.48 | -0.29 | -0.54% | 52.41 | 53.98 | 88430 | 46967.97 | 6.94% | 0.00 |
| 2025-02-21 | 53.80 | 53.77 | 1.04 | 1.97% | 51.23 | 54.29 | 124312 | 66266.04 | 9.76% | 1.00 |
| 2025-02-20 | 52.00 | 52.73 | 0.67 | 1.29% | 51.72 | 53.53 | 83373 | 43941.44 | 6.55% | 0.00 |
| 2025-02-19 | 50.65 | 52.06 | 1.66 | 3.29% | 49.41 | 52.82 | 93308 | 48219.43 | 7.33% | 2.00 |
| 2025-02-18 | 55.26 | 50.40 | -5.67 | -10.11% | 50.03 | 55.26 | 132130 | 69948.33 | 10.37% | 0.00 |
| 2025-02-17 | 54.42 | 56.07 | 1.72 | 3.16% | 54.00 | 56.80 | 153869 | 85499.63 | 12.08% | 13.00 |
| 2025-02-14 | 54.18 | 54.35 | 0.95 | 1.78% | 52.88 | 54.88 | 93754 | 50588.09 | 7.36% | 8.00 |
| 2025-02-13 | 55.56 | 53.40 | -2.72 | -4.85% | 53.03 | 55.56 | 116187 | 62920.96 | 9.12% | 3.00 |
| 2025-02-12 | 54.55 | 56.12 | 1.04 | 1.89% | 54.00 | 56.13 | 116909 | 64267.74 | 9.18% | 2.00 |
| 2025-02-11 | 56.00 | 55.08 | -1.14 | -2.03% | 54.54 | 56.95 | 113631 | 63444.54 | 8.92% | 3.00 |
| 2025-02-10 | 55.80 | 56.22 | -0.44 | -0.78% | 55.26 | 56.80 | 139932 | 78409.79 | 10.99% | 13.00 |
| 2025-02-07 | 54.96 | 56.66 | 1.06 | 1.91% | 54.80 | 59.28 | 216723 | 123023.32 | 17.01% | 11.00 |
| 2025-02-06 | 52.51 | 55.60 | 2.55 | 4.81% | 51.77 | 55.60 | 159012 | 86032.64 | 12.48% | 1.00 |
| 2025-02-05 | 53.52 | 53.05 | 1.25 | 2.41% | 51.21 | 53.88 | 110338 | 58060.59 | 8.66% | 0.00 |
| 2025-01-27 | 53.89 | 51.80 | -0.83 | -1.58% | 51.45 | 54.05 | 109451 | 57507.15 | 8.59% | 2.00 |
| 2025-01-24 | 52.50 | 52.63 | 0.19 | 0.36% | 52.00 | 53.66 | 120644 | 63718.76 | 9.47% | 8.00 |
| 2025-01-23 | 56.00 | 52.44 | -1.94 | -3.57% | 52.44 | 57.25 | 190349 | 104896.30 | 14.94% | 40.00 |
| 2025-01-22 | 54.61 | 54.38 | -2.02 | -3.58% | 53.88 | 58.00 | 176540 | 98046.35 | 13.86% | 3.00 |
| 2025-01-21 | 56.46 | 56.40 | -0.63 | -1.10% | 54.49 | 56.79 | 174633 | 97164.88 | 13.71% | 19.00 |
| 2025-01-20 | 59.66 | 57.03 | -1.12 | -1.93% | 55.56 | 60.40 | 238221 | 136372.14 | 18.70% | 8.00 |
| 2025-01-17 | 53.95 | 58.15 | 3.15 | 5.73% | 53.93 | 63.99 | 308478 | 180132.56 | 24.22% | 6.00 |
| 2025-01-16 | 53.45 | 55.00 | 2.58 | 4.92% | 51.00 | 55.05 | 252376 | 134919.75 | 19.81% | 15.00 |
| 2025-01-15 | 53.00 | 52.42 | 0.75 | 1.45% | 52.12 | 55.50 | 292068 | 156975.72 | 22.93% | 1.00 |
| 2025-01-14 | 44.01 | 51.67 | 8.61 | 20.00% | 43.30 | 51.67 | 169927 | 84482.98 | 13.34% | 0.00 |
| 2025-01-13 | 40.94 | 43.06 | 1.40 | 3.36% | 39.99 | 43.80 | 96973 | 41031.86 | 7.61% | 0.00 |
| 2025-01-10 | 43.54 | 41.66 | -2.21 | -5.04% | 41.66 | 44.27 | 71610 | 30797.93 | 5.62% | 0.00 |
| 2025-01-09 | 43.55 | 43.87 | -0.11 | -0.25% | 43.38 | 44.18 | 70240 | 30782.12 | 5.51% | 0.00 |
| 2025-01-08 | 42.66 | 43.98 | 1.10 | 2.57% | 41.82 | 45.01 | 117288 | 50912.23 | 9.21% | 1.00 |
| 2025-01-07 | 41.58 | 42.88 | 2.04 | 5.00% | 41.02 | 42.88 | 80965 | 34010.48 | 6.36% | 30.00 |
| 2025-01-06 | 42.39 | 40.84 | -1.55 | -3.66% | 40.50 | 42.68 | 75149 | 31094.12 | 5.90% | 0.00 |
| 2025-01-03 | 45.85 | 42.39 | -3.51 | -7.65% | 42.32 | 46.13 | 104723 | 45620.26 | 8.22% | 5.00 |
| 2025-01-02 | 46.77 | 45.90 | -1.33 | -2.82% | 44.60 | 48.10 | 107918 | 50105.93 | 8.47% | 5.00 |
| 2024-12-31 | 52.73 | 47.23 | -5.10 | -9.75% | 47.21 | 53.00 | 112636 | 56595.17 | 8.84% | 8.00 |
| 2024-12-30 | 49.33 | 52.33 | 2.51 | 5.04% | 49.00 | 52.70 | 138575 | 70936.43 | 10.88% | 2.00 |
| 2024-12-27 | 48.51 | 49.82 | 1.42 | 2.93% | 48.11 | 50.88 | 113431 | 56346.54 | 8.91% | 1.00 |
| 2024-12-26 | 48.73 | 48.40 | -0.38 | -0.78% | 48.10 | 49.78 | 79233 | 38732.22 | 6.22% | 0.00 |
| 2024-12-25 | 51.10 | 48.78 | -3.07 | -5.92% | 48.48 | 52.17 | 96227 | 47971.86 | 7.55% | 4.00 |
| 2024-12-24 | 50.92 | 51.85 | 0.88 | 1.73% | 49.49 | 52.01 | 86428 | 43823.21 | 6.79% | 1.00 |
| 2024-12-23 | 53.08 | 50.97 | -2.84 | -5.28% | 50.50 | 54.27 | 91795 | 47715.66 | 7.21% | 0.00 |
| 2024-12-20 | 53.41 | 53.81 | 0.46 | 0.86% | 52.58 | 54.85 | 86320 | 46567.83 | 6.78% | 3.00 |
| 2024-12-19 | 53.26 | 53.35 | -0.40 | -0.74% | 52.50 | 54.87 | 84462 | 45522.19 | 6.63% | 5.00 |
| 2024-12-18 | 56.93 | 53.75 | -2.80 | -4.95% | 52.84 | 57.85 | 122162 | 66490.15 | 9.59% | 4.00 |
| 2024-12-17 | 55.46 | 56.55 | 0.56 | 1.00% | 55.06 | 58.50 | 123112 | 70158.74 | 9.67% | 0.00 |
| 2024-12-16 | 58.31 | 55.99 | -3.44 | -5.79% | 54.88 | 60.45 | 149676 | 85228.38 | 11.75% | 7.00 |
| 2024-12-13 | 63.13 | 59.43 | -6.28 | -9.56% | 59.10 | 63.98 | 197082 | 120733.19 | 15.47% | 29.00 |
| 2024-12-12 | 61.30 | 65.71 | 3.80 | 6.14% | 61.01 | 66.62 | 264196 | 169955.28 | 20.74% | 0.00 |
| 2024-12-11 | 58.00 | 61.91 | 3.68 | 6.32% | 58.00 | 62.79 | 207226 | 126405.08 | 16.27% | 15.00 |
| 2024-12-10 | 64.00 | 58.23 | -1.23 | -2.07% | 58.01 | 64.30 | 208755 | 127667.73 | 16.39% | 27.00 |
| 2024-12-09 | 59.53 | 59.46 | -1.06 | -1.75% | 58.48 | 60.89 | 135720 | 80741.45 | 10.66% | 8.00 |
| 2024-12-06 | 62.02 | 60.52 | -2.30 | -3.66% | 59.83 | 63.89 | 202976 | 124894.49 | 15.94% | 34.00 |
| 2024-12-05 | 63.72 | 62.82 | -0.92 | -1.44% | 62.00 | 64.51 | 212012 | 133818.30 | 16.64% | 32.00 |
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。
