| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 25.67 | 24.41 | -1.28 | -4.98% | 24.36 | 25.95 | 191060 | 47919.44 | 10.41% | 1.00 |
| 2025-08-13 | 26.18 | 25.69 | -0.83 | -3.13% | 25.38 | 26.60 | 224917 | 58252.26 | 12.25% | 0.00 |
| 2025-08-12 | 27.20 | 26.52 | -0.42 | -1.56% | 25.93 | 27.41 | 186952 | 49678.95 | 10.18% | 0.00 |
| 2025-08-11 | 27.00 | 26.94 | -0.03 | -0.11% | 26.40 | 27.20 | 211808 | 56837.14 | 11.54% | 78.00 |
| 2025-08-08 | 27.75 | 26.97 | -1.95 | -6.74% | 26.96 | 28.60 | 307347 | 85261.42 | 16.74% | 0.00 |
| 2025-08-07 | 32.98 | 28.92 | -2.29 | -7.34% | 27.78 | 33.65 | 473598 | 140518.00 | 25.80% | 0.00 |
| 2025-08-06 | 26.00 | 31.21 | 5.20 | 19.99% | 25.05 | 31.21 | 351019 | 99862.48 | 19.12% | 0.00 |
| 2025-07-29 | 23.19 | 26.01 | 2.76 | 11.87% | 22.97 | 26.15 | 210714 | 51796.39 | 11.48% | 0.00 |
| 2025-07-28 | 23.09 | 23.25 | 0.17 | 0.74% | 22.70 | 23.44 | 91466 | 21119.67 | 4.98% | 0.00 |
| 2025-07-25 | 23.50 | 23.08 | -0.16 | -0.69% | 22.56 | 23.60 | 104675 | 24198.05 | 5.70% | 0.00 |
| 2025-07-24 | 23.10 | 23.24 | 0.22 | 0.96% | 23.03 | 23.70 | 97442 | 22719.06 | 5.31% | 0.00 |
| 2025-07-23 | 23.70 | 23.02 | -0.63 | -2.66% | 22.78 | 23.70 | 80628 | 18557.83 | 4.39% | 0.00 |
| 2025-07-22 | 23.60 | 23.65 | 0.05 | 0.21% | 23.29 | 23.74 | 60678 | 14280.14 | 3.30% | 0.00 |
| 2025-07-21 | 23.64 | 23.60 | -0.27 | -1.13% | 23.16 | 24.08 | 93403 | 22079.73 | 5.09% | 0.00 |
| 2025-07-18 | 23.31 | 23.87 | 0.57 | 2.45% | 23.14 | 24.10 | 111925 | 26471.97 | 6.10% | 0.00 |
| 2025-07-17 | 23.54 | 23.30 | 0.04 | 0.17% | 22.90 | 23.72 | 101684 | 23664.41 | 5.54% | 0.00 |
| 2025-07-16 | 21.88 | 23.26 | 1.38 | 6.31% | 21.85 | 23.26 | 112570 | 25547.03 | 6.13% | 0.00 |
| 2025-07-15 | 23.00 | 21.88 | -1.02 | -4.45% | 21.50 | 23.02 | 95944 | 21425.87 | 5.23% | 0.00 |
| 2025-07-14 | 22.24 | 22.90 | 0.64 | 2.88% | 22.10 | 23.16 | 103615 | 23578.02 | 5.64% | 0.00 |
| 2025-07-11 | 22.14 | 22.26 | 0.03 | 0.13% | 21.83 | 22.34 | 63931 | 14106.28 | 3.48% | 0.00 |
| 2025-07-10 | 22.30 | 22.23 | -0.17 | -0.76% | 22.05 | 22.52 | 59134 | 13169.40 | 3.22% | 0.00 |
| 2025-07-09 | 22.24 | 22.40 | 0.10 | 0.45% | 22.07 | 22.65 | 88383 | 19760.44 | 4.81% | 0.00 |
| 2025-07-08 | 21.13 | 22.30 | 1.15 | 5.44% | 20.97 | 22.48 | 129112 | 28390.77 | 7.03% | 0.00 |
| 2025-07-07 | 21.36 | 21.15 | -0.22 | -1.03% | 21.00 | 21.40 | 47990 | 10150.66 | 2.61% | 0.00 |
| 2025-07-04 | 21.45 | 21.37 | -0.09 | -0.42% | 21.10 | 21.66 | 52470 | 11181.15 | 2.86% | 0.00 |
| 2025-07-03 | 21.41 | 21.46 | -0.12 | -0.56% | 21.18 | 21.64 | 63239 | 13535.57 | 3.44% | 0.00 |
| 2025-07-02 | 20.80 | 21.58 | 0.71 | 3.40% | 20.64 | 21.58 | 99675 | 21100.22 | 5.43% | 0.00 |
| 2025-07-01 | 21.11 | 20.87 | -0.13 | -0.62% | 20.62 | 21.35 | 49448 | 10310.08 | 2.69% | 0.00 |
| 2025-06-30 | 20.80 | 21.00 | 0.21 | 1.01% | 20.37 | 21.05 | 73698 | 15308.32 | 4.01% | 0.00 |
| 2025-06-27 | 20.00 | 20.79 | 0.88 | 4.42% | 19.84 | 20.79 | 94420 | 19303.50 | 5.14% | 0.00 |
| 2025-06-26 | 20.28 | 19.91 | -0.47 | -2.31% | 19.86 | 20.38 | 54138 | 10867.82 | 2.95% | 0.00 |
| 2025-06-25 | 20.36 | 20.38 | 0.04 | 0.20% | 20.03 | 20.39 | 48866 | 9883.59 | 2.66% | 0.00 |
| 2025-06-24 | 19.85 | 20.34 | 0.49 | 2.47% | 19.60 | 20.34 | 54494 | 10982.06 | 2.97% | 0.00 |
| 2025-06-23 | 19.54 | 19.85 | 0.02 | 0.10% | 19.22 | 19.89 | 40927 | 8049.61 | 2.23% | 0.00 |
| 2025-06-20 | 19.61 | 19.83 | 0.16 | 0.81% | 19.60 | 20.14 | 48709 | 9678.62 | 2.65% | 0.00 |
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。
