| 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 | 27.40 | 27.56 | 0.32 | 1.17% | 27.00 | 27.64 | 38081 | 10405.93 | 2.07% | 0.00 |
| 2026-02-02 | 27.15 | 27.24 | 0.01 | 0.04% | 27.01 | 28.20 | 54403 | 15073.62 | 2.96% | 0.00 |
| 2026-01-30 | 26.55 | 27.23 | 0.51 | 1.91% | 26.55 | 27.27 | 44832 | 12097.85 | 2.44% | 0.00 |
| 2026-01-29 | 27.06 | 26.72 | -0.34 | -1.26% | 26.71 | 27.66 | 56156 | 15246.67 | 3.06% | 0.00 |
| 2026-01-28 | 27.07 | 27.06 | -0.15 | -0.55% | 26.72 | 27.34 | 50133 | 13540.82 | 2.73% | 0.00 |
| 2026-01-27 | 27.65 | 27.21 | -0.37 | -1.34% | 26.00 | 27.67 | 75087 | 20186.10 | 4.09% | 0.00 |
| 2026-01-26 | 28.51 | 27.58 | -1.10 | -3.84% | 27.50 | 28.85 | 89993 | 25179.45 | 4.90% | 0.00 |
| 2026-01-23 | 29.63 | 28.68 | -0.82 | -2.78% | 28.58 | 29.73 | 68861 | 19861.71 | 3.75% | 0.00 |
| 2026-01-22 | 28.27 | 29.50 | 1.13 | 3.98% | 28.23 | 29.78 | 98281 | 28449.65 | 5.35% | 0.00 |
| 2026-01-21 | 28.75 | 28.37 | -0.49 | -1.70% | 28.27 | 28.88 | 55013 | 15674.27 | 3.00% | 0.00 |
| 2026-01-20 | 29.44 | 28.86 | -0.59 | -2.00% | 28.38 | 29.55 | 57226 | 16529.61 | 3.12% | 0.00 |
| 2026-01-19 | 29.99 | 29.45 | -0.74 | -2.45% | 29.34 | 30.09 | 67567 | 20035.45 | 3.68% | 0.00 |
| 2026-01-16 | 29.87 | 30.19 | 0.31 | 1.04% | 29.53 | 30.66 | 60536 | 18223.85 | 3.30% | 0.00 |
| 2026-01-15 | 30.07 | 29.88 | -0.48 | -1.58% | 29.70 | 30.47 | 55389 | 16566.65 | 3.02% | 0.00 |
| 2026-01-14 | 31.12 | 30.36 | -0.88 | -2.82% | 29.95 | 31.58 | 100501 | 30922.72 | 5.47% | 0.00 |
| 2026-01-13 | 31.82 | 31.24 | -0.86 | -2.68% | 31.01 | 32.13 | 110174 | 34732.64 | 6.00% | 0.00 |
| 2026-01-12 | 31.02 | 32.10 | 1.15 | 3.72% | 31.02 | 33.30 | 114025 | 36826.57 | 6.21% | 0.00 |
| 2026-01-09 | 30.64 | 30.95 | 0.28 | 0.91% | 30.30 | 30.99 | 75402 | 23161.40 | 4.11% | 20.00 |
| 2026-01-08 | 29.31 | 30.67 | 1.36 | 4.64% | 28.97 | 31.59 | 127521 | 38775.20 | 6.95% | 0.00 |
| 2026-01-07 | 29.32 | 29.31 | -0.01 | -0.03% | 28.92 | 29.58 | 65293 | 19066.86 | 3.56% | 0.00 |
| 2026-01-06 | 29.00 | 29.32 | 0.36 | 1.24% | 28.71 | 29.78 | 93522 | 27297.34 | 5.09% | 0.00 |
| 2026-01-05 | 28.52 | 28.96 | 0.53 | 1.86% | 28.50 | 29.49 | 65594 | 19083.16 | 3.57% | 0.00 |
| 2025-12-31 | 28.65 | 28.43 | -0.10 | -0.35% | 27.84 | 29.19 | 70787 | 20177.29 | 3.86% | 0.00 |
| 2025-12-30 | 28.70 | 28.53 | -0.32 | -1.11% | 28.45 | 29.29 | 53420 | 15408.88 | 2.91% | 0.00 |
| 2025-12-29 | 28.66 | 28.85 | 0.19 | 0.66% | 28.55 | 29.43 | 54857 | 15862.26 | 2.99% | 0.00 |
| 2025-12-26 | 28.52 | 28.66 | -0.04 | -0.14% | 28.42 | 28.97 | 34862 | 9994.72 | 1.90% | 0.00 |
| 2025-12-25 | 28.44 | 28.70 | 0.40 | 1.41% | 28.15 | 28.87 | 53637 | 15310.86 | 2.92% | 0.00 |
| 2025-12-24 | 28.16 | 28.30 | 0.14 | 0.50% | 28.10 | 28.80 | 45273 | 12846.04 | 2.47% | 0.00 |
| 2025-12-23 | 28.87 | 28.16 | -0.84 | -2.90% | 28.00 | 28.89 | 51639 | 14599.09 | 2.81% | 0.00 |
| 2025-12-22 | 28.43 | 29.00 | 0.58 | 2.04% | 28.12 | 29.14 | 64210 | 18329.57 | 3.50% | 0.00 |
| 2025-12-19 | 28.22 | 28.42 | 0.23 | 0.82% | 28.08 | 28.75 | 50275 | 14290.96 | 2.74% | 0.00 |
| 2025-12-18 | 28.00 | 28.19 | 0.07 | 0.25% | 27.78 | 28.88 | 39732 | 11293.50 | 2.16% | 0.00 |
| 2025-12-17 | 28.16 | 28.12 | -0.04 | -0.14% | 27.53 | 28.41 | 47812 | 13339.71 | 2.60% | 0.00 |
| 2025-12-16 | 28.59 | 28.16 | -0.43 | -1.50% | 28.09 | 29.00 | 44465 | 12623.11 | 2.42% | 0.00 |
| 2025-12-15 | 30.20 | 28.59 | -1.38 | -4.60% | 28.59 | 30.20 | 74186 | 21504.64 | 4.04% | 0.00 |
| 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 |
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。
