| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 48.68 | 47.91 | -1.25 | -2.54% | 47.83 | 49.08 | 39890 | 19324.55 | 3.13% | 0.00 |
| 2025-10-09 | 49.00 | 49.16 | -0.24 | -0.49% | 48.31 | 49.66 | 43173 | 21172.88 | 3.39% | 0.00 |
| 2025-09-30 | 49.80 | 49.40 | -0.57 | -1.14% | 49.34 | 50.16 | 51166 | 25386.72 | 4.02% | 1.00 |
| 2025-09-29 | 48.41 | 49.97 | 1.95 | 4.06% | 47.69 | 50.73 | 75300 | 37220.79 | 5.91% | 0.00 |
| 2025-09-26 | 49.16 | 48.02 | -1.28 | -2.60% | 48.01 | 49.35 | 39987 | 19450.54 | 3.14% | 0.00 |
| 2025-09-25 | 49.28 | 49.30 | -0.34 | -0.68% | 49.20 | 50.33 | 42880 | 21346.91 | 3.37% | 0.00 |
| 2025-09-24 | 48.54 | 49.64 | 0.60 | 1.22% | 48.43 | 49.85 | 50498 | 24856.99 | 3.96% | 0.00 |
| 2025-09-23 | 51.00 | 49.04 | -2.45 | -4.76% | 48.00 | 51.02 | 81245 | 39815.75 | 6.38% | 0.00 |
| 2025-09-22 | 50.51 | 51.49 | 0.99 | 1.96% | 50.43 | 51.50 | 47720 | 24374.43 | 3.75% | 0.00 |
| 2025-09-19 | 51.57 | 50.50 | -1.30 | -2.51% | 50.50 | 52.00 | 64962 | 33205.53 | 5.10% | 2.00 |
| 2025-09-18 | 53.40 | 51.80 | -2.94 | -5.37% | 51.01 | 53.80 | 127226 | 67023.30 | 9.99% | 1.00 |
| 2025-09-17 | 52.52 | 54.74 | 2.02 | 3.83% | 52.16 | 55.48 | 137007 | 74467.57 | 10.76% | 2.00 |
| 2025-09-16 | 51.01 | 52.72 | 1.72 | 3.37% | 50.45 | 53.21 | 87413 | 45396.35 | 6.86% | 0.00 |
| 2025-09-15 | 51.20 | 51.00 | -0.18 | -0.35% | 50.88 | 51.71 | 49082 | 25127.87 | 3.85% | 0.00 |
| 2025-09-12 | 51.50 | 51.18 | -0.61 | -1.18% | 51.18 | 52.38 | 74343 | 38495.15 | 5.84% | 1.00 |
| 2025-09-11 | 49.55 | 51.79 | 1.82 | 3.64% | 49.35 | 51.98 | 102733 | 52375.87 | 8.07% | 0.00 |
| 2025-09-10 | 49.20 | 49.97 | 0.91 | 1.85% | 49.20 | 50.34 | 52152 | 25994.37 | 4.09% | 0.00 |
| 2025-09-09 | 50.87 | 49.06 | -1.91 | -3.75% | 48.93 | 51.13 | 69920 | 34840.72 | 5.49% | 0.00 |
| 2025-09-08 | 51.40 | 50.97 | -0.50 | -0.97% | 50.67 | 51.73 | 57473 | 29346.24 | 4.51% | 0.00 |
| 2025-09-05 | 51.00 | 51.47 | -0.01 | -0.02% | 50.16 | 51.82 | 82105 | 41959.27 | 6.45% | 0.00 |
| 2025-09-04 | 51.18 | 51.48 | 0.48 | 0.94% | 49.69 | 52.08 | 99389 | 50938.60 | 7.80% | 2.00 |
| 2025-09-03 | 53.66 | 51.00 | -2.45 | -4.58% | 50.78 | 54.06 | 94866 | 49574.21 | 7.45% | 0.00 |
| 2025-09-02 | 55.05 | 53.45 | -2.09 | -3.76% | 53.09 | 55.65 | 108328 | 58382.24 | 8.51% | 0.00 |
| 2025-09-01 | 55.90 | 55.54 | -1.40 | -2.46% | 54.80 | 56.53 | 126889 | 70336.05 | 9.96% | 2.00 |
| 2025-08-29 | 58.32 | 56.94 | -2.91 | -4.86% | 56.56 | 61.23 | 196796 | 115083.80 | 15.45% | 10.00 |
| 2025-08-28 | 55.75 | 59.85 | 2.79 | 4.89% | 54.57 | 59.93 | 253700 | 145630.77 | 19.92% | 12.00 |
| 2025-08-27 | 55.01 | 57.06 | 1.35 | 2.42% | 55.01 | 60.60 | 258331 | 150150.97 | 20.28% | 27.00 |
| 2025-08-26 | 53.45 | 55.71 | 1.91 | 3.55% | 53.00 | 58.88 | 236238 | 131704.78 | 18.55% | 4.00 |
| 2025-08-25 | 53.33 | 53.80 | 2.69 | 5.26% | 52.85 | 56.50 | 237911 | 129482.42 | 18.68% | 0.00 |
| 2025-08-22 | 49.62 | 51.11 | 1.06 | 2.12% | 49.62 | 51.20 | 112671 | 57208.22 | 8.85% | 5.00 |
| 2025-08-21 | 50.30 | 50.05 | -0.22 | -0.44% | 49.88 | 51.44 | 107929 | 54643.27 | 8.47% | 0.00 |
| 2025-08-20 | 50.05 | 50.27 | -0.25 | -0.49% | 49.01 | 50.68 | 81337 | 40527.25 | 6.39% | 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。
