| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 29.05 | 29.97 | 0.83 | 2.85% | 28.85 | 30.13 | 78368 | 23361.91 | 4.27% | 0.00 |
| 2025-12-11 | 29.24 | 29.14 | -0.29 | -0.99% | 28.94 | 29.73 | 47033 | 13806.63 | 2.56% | 0.00 |
| 2025-12-10 | 29.50 | 29.43 | 0.15 | 0.51% | 29.06 | 29.75 | 41430 | 12206.09 | 2.26% | 0.00 |
| 2025-12-09 | 29.24 | 29.28 | -0.12 | -0.41% | 29.09 | 30.12 | 63931 | 18994.93 | 3.48% | 0.00 |
| 2025-12-08 | 28.32 | 29.40 | 1.21 | 4.29% | 27.98 | 29.47 | 81572 | 23465.99 | 4.44% | 0.00 |
| 2025-12-05 | 27.20 | 28.19 | 0.94 | 3.45% | 26.88 | 28.34 | 54657 | 15196.81 | 2.98% | 0.00 |
| 2025-12-04 | 27.75 | 27.25 | -0.59 | -2.12% | 27.18 | 27.75 | 29437 | 8053.87 | 1.60% | 0.00 |
| 2025-12-03 | 28.37 | 27.84 | -0.44 | -1.56% | 27.69 | 28.42 | 39620 | 11050.15 | 2.16% | 0.00 |
| 2025-12-02 | 28.03 | 28.28 | 0.25 | 0.89% | 27.67 | 28.51 | 40932 | 11451.15 | 2.23% | 0.00 |
| 2025-12-01 | 28.80 | 28.03 | -0.47 | -1.65% | 27.94 | 29.10 | 52263 | 14790.80 | 2.85% | 0.00 |
| 2025-11-28 | 28.01 | 28.50 | 0.65 | 2.33% | 27.83 | 28.86 | 89049 | 25340.15 | 4.85% | 0.00 |
| 2025-11-27 | 27.66 | 27.85 | 0.08 | 0.29% | 27.40 | 28.06 | 36668 | 10178.59 | 2.00% | 13.00 |
| 2025-11-26 | 27.85 | 27.77 | -0.19 | -0.68% | 27.39 | 28.10 | 39374 | 10922.82 | 2.14% | 0.00 |
| 2025-11-25 | 28.46 | 27.96 | -0.37 | -1.31% | 27.95 | 28.54 | 52623 | 14858.81 | 2.87% | 0.00 |
| 2025-11-24 | 27.30 | 28.33 | 1.37 | 5.08% | 26.33 | 28.66 | 86657 | 23833.92 | 4.72% | 0.00 |
| 2025-11-21 | 28.03 | 26.96 | -1.32 | -4.67% | 26.88 | 28.27 | 64534 | 17621.02 | 3.51% | 0.00 |
| 2025-11-20 | 28.96 | 28.28 | -0.57 | -1.98% | 27.95 | 29.11 | 44661 | 12666.98 | 2.43% | 0.00 |
| 2025-11-19 | 29.25 | 28.85 | -0.66 | -2.24% | 28.60 | 29.69 | 46834 | 13567.75 | 2.55% | 0.00 |
| 2025-11-18 | 29.63 | 29.51 | -0.34 | -1.14% | 28.90 | 29.79 | 57852 | 16914.33 | 3.15% | 0.00 |
| 2025-11-17 | 30.35 | 29.85 | -0.40 | -1.32% | 29.51 | 30.35 | 47441 | 14164.46 | 2.58% | 0.00 |
| 2025-11-14 | 29.86 | 30.25 | 0.29 | 0.97% | 29.32 | 31.00 | 75752 | 22930.57 | 4.13% | 0.00 |
| 2025-11-13 | 30.31 | 29.96 | -0.41 | -1.35% | 29.79 | 31.12 | 90589 | 27324.19 | 4.93% | 0.00 |
| 2025-11-12 | 28.08 | 30.37 | 2.31 | 8.23% | 27.68 | 30.49 | 148003 | 42648.45 | 8.06% | 12.00 |
| 2025-11-11 | 29.43 | 28.06 | -1.26 | -4.30% | 27.48 | 29.72 | 161940 | 45980.71 | 8.82% | 0.00 |
| 2025-11-10 | 30.65 | 29.32 | -0.86 | -2.85% | 29.18 | 30.68 | 115213 | 34048.68 | 6.28% | 0.00 |
| 2025-11-07 | 35.00 | 30.18 | -4.92 | -14.02% | 30.10 | 35.00 | 235236 | 74611.73 | 12.81% | 0.00 |
| 2025-11-06 | 36.00 | 35.10 | -0.69 | -1.93% | 34.63 | 36.10 | 63419 | 22281.70 | 3.45% | 0.00 |
| 2025-11-05 | 34.56 | 35.79 | 0.88 | 2.52% | 34.30 | 35.95 | 86257 | 30570.85 | 4.70% | 0.00 |
| 2025-11-04 | 35.00 | 34.91 | 0.10 | 0.29% | 34.57 | 36.23 | 81589 | 28679.74 | 4.44% | 0.00 |
| 2025-11-03 | 35.76 | 34.81 | -0.82 | -2.30% | 33.70 | 36.29 | 122241 | 42494.93 | 6.66% | 0.00 |
| 2025-10-31 | 33.00 | 35.63 | 2.90 | 8.86% | 32.66 | 36.79 | 163909 | 57936.79 | 8.93% | 0.00 |
| 2025-10-30 | 32.82 | 32.73 | -0.42 | -1.27% | 32.60 | 33.29 | 65935 | 21666.06 | 3.59% | 7.00 |
| 2025-10-29 | 32.63 | 33.15 | 0.22 | 0.67% | 32.56 | 33.20 | 59970 | 19702.71 | 3.27% | 0.00 |
| 2025-10-28 | 32.76 | 32.93 | 0.21 | 0.64% | 32.45 | 33.30 | 102512 | 33712.70 | 5.58% | 0.00 |
| 2025-10-27 | 32.01 | 32.72 | 2.27 | 7.45% | 31.70 | 33.29 | 181690 | 59132.11 | 9.90% | 1.00 |
| 2025-10-24 | 29.21 | 30.45 | 1.23 | 4.21% | 29.21 | 30.55 | 101667 | 30603.47 | 5.54% | 0.00 |
| 2025-10-23 | 30.12 | 29.22 | -0.58 | -1.95% | 28.61 | 30.25 | 71930 | 20949.73 | 3.92% | 0.00 |
| 2025-10-22 | 30.46 | 29.80 | -0.74 | -2.42% | 29.73 | 30.75 | 81979 | 24723.70 | 4.47% | 0.00 |
| 2025-10-21 | 29.67 | 30.54 | 1.09 | 3.70% | 29.24 | 30.63 | 100308 | 30263.21 | 5.46% | 0.00 |
| 2025-10-20 | 29.24 | 29.45 | 0.57 | 1.97% | 28.85 | 29.94 | 59215 | 17380.10 | 3.23% | 0.00 |
| 2025-10-17 | 30.01 | 28.88 | -1.45 | -4.78% | 28.88 | 30.32 | 77777 | 22994.65 | 4.24% | 0.00 |
| 2025-10-16 | 29.46 | 30.33 | 0.85 | 2.88% | 28.82 | 30.76 | 118677 | 35761.83 | 6.46% | 0.00 |
| 2025-10-15 | 29.46 | 29.48 | 0.16 | 0.55% | 28.59 | 29.60 | 74535 | 21716.48 | 4.06% | 0.00 |
| 2025-10-14 | 29.94 | 29.32 | -0.62 | -2.07% | 29.15 | 30.69 | 96393 | 28723.36 | 5.25% | 0.00 |
| 2025-10-13 | 28.80 | 29.94 | -0.56 | -1.84% | 28.80 | 30.28 | 90925 | 27102.45 | 4.95% | 1.00 |
| 2025-10-10 | 29.31 | 30.50 | 1.29 | 4.42% | 29.31 | 31.00 | 158286 | 48075.64 | 8.62% | 0.00 |
| 2025-10-09 | 29.39 | 29.21 | -0.14 | -0.48% | 28.86 | 29.80 | 91256 | 26637.70 | 4.97% | 0.00 |
| 2025-09-30 | 28.94 | 29.35 | 0.41 | 1.42% | 28.74 | 29.69 | 99195 | 29113.66 | 5.40% | 0.00 |
| 2025-09-29 | 28.69 | 28.94 | 0.24 | 0.84% | 28.17 | 29.30 | 108200 | 31153.60 | 5.89% | 0.00 |
| 2025-09-26 | 29.00 | 28.70 | -0.40 | -1.37% | 28.35 | 29.55 | 94204 | 27051.91 | 5.13% | 0.00 |
| 2025-09-25 | 28.96 | 29.10 | 0.60 | 2.11% | 28.55 | 29.89 | 130792 | 38364.65 | 7.12% | 0.00 |
| 2025-09-24 | 27.46 | 28.50 | 1.06 | 3.86% | 26.77 | 28.68 | 126623 | 35587.36 | 6.90% | 0.00 |
| 2025-09-23 | 28.24 | 27.44 | -0.82 | -2.90% | 26.70 | 28.24 | 120712 | 32875.42 | 6.57% | 6.00 |
| 2025-09-22 | 28.72 | 28.26 | -0.44 | -1.53% | 27.84 | 28.90 | 113934 | 32145.09 | 6.21% | 0.00 |
| 2025-09-19 | 28.30 | 28.70 | 0.35 | 1.23% | 27.82 | 29.81 | 173399 | 50000.63 | 9.44% | 0.00 |
| 2025-09-18 | 28.78 | 28.35 | -0.42 | -1.46% | 27.26 | 29.48 | 206697 | 59018.89 | 11.26% | 0.00 |
| 2025-09-17 | 27.20 | 28.77 | 1.57 | 5.77% | 26.96 | 29.50 | 227452 | 64764.84 | 12.39% | 0.00 |
| 2025-09-16 | 27.18 | 27.20 | -0.10 | -0.37% | 26.75 | 27.55 | 138335 | 37651.73 | 7.53% | 6.00 |
| 2025-09-15 | 24.80 | 27.30 | 2.82 | 11.52% | 24.27 | 28.00 | 253602 | 67336.20 | 13.81% | 0.00 |
| 2025-09-12 | 25.18 | 24.48 | -0.72 | -2.86% | 24.42 | 25.18 | 78205 | 19315.87 | 4.26% | 0.00 |
| 2025-09-11 | 24.56 | 25.20 | 0.46 | 1.86% | 24.52 | 25.30 | 77944 | 19503.70 | 4.25% | 0.00 |
| 2025-09-10 | 24.57 | 24.74 | -0.09 | -0.36% | 24.56 | 25.47 | 69725 | 17368.68 | 3.80% | 0.00 |
| 2025-09-09 | 24.16 | 24.83 | 0.67 | 2.77% | 23.86 | 24.97 | 89164 | 21820.61 | 4.86% | 0.00 |
| 2025-09-08 | 24.38 | 24.16 | -0.14 | -0.58% | 23.83 | 24.38 | 70172 | 16902.72 | 3.82% | 0.00 |
| 2025-09-05 | 24.17 | 24.30 | 0.16 | 0.66% | 24.08 | 24.63 | 83440 | 20273.68 | 4.54% | 0.00 |
| 2025-09-04 | 24.38 | 24.14 | -0.07 | -0.29% | 23.74 | 24.92 | 95110 | 23197.51 | 5.18% | 0.00 |
| 2025-09-03 | 24.99 | 24.21 | -0.71 | -2.85% | 24.06 | 25.30 | 88588 | 21766.39 | 4.83% | 0.00 |
| 2025-09-02 | 26.30 | 24.92 | -1.39 | -5.28% | 24.70 | 26.58 | 120062 | 30354.83 | 6.54% | 0.00 |
| 2025-09-01 | 25.68 | 26.31 | 0.63 | 2.45% | 25.66 | 26.62 | 103920 | 27304.20 | 5.66% | 0.00 |
| 2025-08-29 | 26.14 | 25.68 | -0.53 | -2.02% | 25.54 | 26.14 | 85939 | 22171.35 | 4.68% | 2.00 |
| 2025-08-28 | 25.80 | 26.21 | 0.03 | 0.11% | 25.40 | 26.38 | 105347 | 27408.49 | 5.74% | 0.00 |
| 2025-08-27 | 26.65 | 26.18 | -0.56 | -2.09% | 25.84 | 27.19 | 126323 | 33689.06 | 6.88% | 0.00 |
| 2025-08-26 | 27.70 | 26.74 | -1.17 | -4.19% | 26.60 | 27.79 | 166169 | 45169.08 | 9.05% | 0.00 |
| 2025-08-25 | 28.10 | 27.91 | -0.08 | -0.29% | 27.46 | 28.66 | 196758 | 55064.58 | 10.72% | 0.00 |
| 2025-08-22 | 27.51 | 27.99 | 0.65 | 2.38% | 27.26 | 28.19 | 160363 | 44604.58 | 8.73% | 34.00 |
| 2025-08-21 | 26.62 | 27.34 | 0.80 | 3.01% | 26.29 | 27.88 | 219202 | 59704.97 | 11.94% | 0.00 |
| 2025-08-20 | 26.17 | 26.54 | 0.29 | 1.10% | 25.99 | 27.00 | 165638 | 43850.46 | 9.02% | 0.00 |
| 2025-08-19 | 26.04 | 26.25 | 0.29 | 1.12% | 25.42 | 26.78 | 159833 | 41656.91 | 8.71% | 0.00 |
| 2025-08-18 | 25.70 | 25.96 | 0.26 | 1.01% | 25.33 | 26.99 | 226624 | 59561.09 | 12.34% | 0.00 |
| 2025-08-15 | 24.25 | 25.70 | 1.29 | 5.28% | 24.05 | 25.80 | 220330 | 55308.36 | 12.00% | 17.00 |
安车检测(300572)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。
