| 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 | 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 |
| 2025-11-21 | 41.18 | 39.91 | -1.62 | -3.90% | 39.85 | 41.91 | 30512 | 12380.65 | 2.40% | 0.00 |
| 2025-11-20 | 42.76 | 41.53 | -0.61 | -1.45% | 41.38 | 42.93 | 24443 | 10218.39 | 1.92% | 0.00 |
| 2025-11-19 | 43.20 | 42.14 | -1.07 | -2.48% | 41.92 | 43.30 | 21958 | 9321.84 | 1.72% | 0.00 |
| 2025-11-18 | 43.33 | 43.21 | -0.12 | -0.28% | 42.88 | 43.63 | 22816 | 9874.10 | 1.79% | 0.00 |
| 2025-11-17 | 42.52 | 43.33 | 0.84 | 1.98% | 42.35 | 43.58 | 25489 | 11005.18 | 2.00% | 0.00 |
| 2025-11-14 | 42.60 | 42.49 | -0.43 | -1.00% | 42.47 | 43.07 | 14627 | 6255.32 | 1.15% | 0.00 |
| 2025-11-13 | 42.76 | 42.92 | 0.20 | 0.47% | 42.41 | 42.98 | 17674 | 7554.47 | 1.39% | 0.00 |
| 2025-11-12 | 43.22 | 42.72 | -0.34 | -0.79% | 42.39 | 43.24 | 20781 | 8886.64 | 1.63% | 0.00 |
| 2025-11-11 | 44.76 | 43.06 | -1.35 | -3.04% | 42.98 | 44.76 | 35256 | 15350.16 | 2.77% | 0.00 |
| 2025-11-10 | 44.06 | 44.41 | 0.35 | 0.79% | 44.03 | 44.49 | 18493 | 8186.40 | 1.45% | 0.00 |
| 2025-11-07 | 44.90 | 44.06 | -1.01 | -2.24% | 44.01 | 44.90 | 30834 | 13676.89 | 2.42% | 0.00 |
| 2025-11-06 | 45.30 | 45.07 | -0.20 | -0.44% | 44.66 | 45.50 | 25815 | 11627.90 | 2.03% | 0.00 |
| 2025-11-05 | 45.66 | 45.27 | -0.61 | -1.33% | 44.95 | 45.90 | 23893 | 10832.68 | 1.88% | 0.00 |
| 2025-11-04 | 47.00 | 45.88 | -1.16 | -2.47% | 45.45 | 47.00 | 34075 | 15655.65 | 2.68% | 0.00 |
| 2025-11-03 | 47.33 | 47.04 | 0.03 | 0.06% | 46.40 | 47.33 | 24732 | 11573.26 | 1.94% | 0.00 |
| 2025-10-31 | 45.86 | 47.01 | 0.98 | 2.13% | 45.86 | 47.68 | 42401 | 19906.42 | 3.33% | 0.00 |
| 2025-10-30 | 47.35 | 46.03 | -1.46 | -3.07% | 46.00 | 47.40 | 40855 | 19011.92 | 3.21% | 0.00 |
| 2025-10-29 | 46.80 | 47.49 | 0.48 | 1.02% | 46.55 | 47.80 | 41046 | 19380.41 | 3.22% | 2.00 |
| 2025-10-28 | 46.66 | 47.01 | 0.31 | 0.66% | 46.38 | 47.84 | 38950 | 18345.75 | 3.06% | 0.00 |
| 2025-10-27 | 46.89 | 46.70 | 0.32 | 0.69% | 46.44 | 47.16 | 37622 | 17601.43 | 2.95% | 0.00 |
| 2025-10-24 | 45.68 | 46.38 | 0.74 | 1.62% | 45.68 | 46.44 | 28016 | 12926.05 | 2.20% | 0.00 |
| 2025-10-23 | 45.81 | 45.64 | -0.21 | -0.46% | 44.59 | 45.95 | 32706 | 14728.80 | 2.57% | 0.00 |
| 2025-10-22 | 46.13 | 45.85 | -0.50 | -1.08% | 45.80 | 46.29 | 19152 | 8812.12 | 1.50% | 0.00 |
| 2025-10-21 | 46.00 | 46.35 | 0.42 | 0.91% | 45.73 | 46.68 | 28805 | 13313.82 | 2.26% | 0.00 |
| 2025-10-20 | 46.16 | 45.93 | 0.11 | 0.24% | 45.58 | 46.51 | 21555 | 9930.64 | 1.69% | 0.00 |
| 2025-10-17 | 46.50 | 45.82 | -0.77 | -1.65% | 45.53 | 47.10 | 28808 | 13344.35 | 2.26% | 2.00 |
| 2025-10-16 | 47.30 | 46.59 | -0.76 | -1.61% | 46.51 | 47.75 | 26893 | 12637.60 | 2.11% | 0.00 |
| 2025-10-15 | 46.93 | 47.35 | 0.38 | 0.81% | 46.31 | 47.59 | 30664 | 14394.75 | 2.41% | 0.00 |
| 2025-10-14 | 47.73 | 46.97 | -0.38 | -0.80% | 46.66 | 48.68 | 39272 | 18684.23 | 3.08% | 0.00 |
| 2025-10-13 | 46.00 | 47.35 | -0.56 | -1.17% | 45.24 | 47.43 | 39471 | 18481.90 | 3.10% | 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。
