| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-19 | 19.76 | 19.67 | -0.21 | -1.06% | 19.51 | 20.08 | 47319 | 9368.59 | 2.58% | 0.00 |
| 2025-06-18 | 20.15 | 19.88 | -0.30 | -1.49% | 19.79 | 20.30 | 33981 | 6783.15 | 1.85% | 0.00 |
| 2025-06-17 | 20.50 | 20.18 | -0.39 | -1.90% | 19.87 | 20.55 | 67420 | 13649.05 | 3.67% | 0.00 |
| 2025-06-16 | 20.40 | 20.57 | 0.04 | 0.19% | 20.23 | 21.10 | 78064 | 16187.88 | 4.25% | 0.00 |
| 2025-06-13 | 20.78 | 20.53 | -0.22 | -1.06% | 20.31 | 20.78 | 58716 | 12049.89 | 3.20% | 0.00 |
| 2025-06-12 | 20.14 | 20.75 | 0.55 | 2.72% | 20.00 | 21.43 | 117020 | 24292.48 | 6.37% | 40.00 |
| 2025-06-11 | 20.05 | 20.20 | 0.23 | 1.15% | 19.75 | 20.54 | 83959 | 16854.31 | 4.57% | 0.00 |
| 2025-06-10 | 19.90 | 19.97 | 0.05 | 0.25% | 19.52 | 20.28 | 73179 | 14534.90 | 3.99% | 0.00 |
| 2025-06-09 | 20.20 | 19.92 | -0.38 | -1.87% | 19.72 | 20.58 | 64295 | 12824.70 | 3.50% | 0.00 |
| 2025-06-06 | 20.00 | 20.30 | 0.20 | 1.00% | 19.88 | 20.47 | 62408 | 12614.41 | 3.40% | 0.00 |
| 2025-06-05 | 20.53 | 20.10 | -0.50 | -2.43% | 19.93 | 20.69 | 73238 | 14788.56 | 3.99% | 0.00 |
| 2025-06-04 | 20.04 | 20.60 | 0.57 | 2.85% | 19.83 | 20.65 | 89241 | 18121.42 | 4.86% | 0.00 |
| 2025-06-03 | 18.87 | 20.03 | 1.16 | 6.15% | 18.70 | 20.47 | 121150 | 24001.85 | 6.60% | 0.00 |
| 2025-05-30 | 18.77 | 18.87 | 0.01 | 0.05% | 18.69 | 19.33 | 74262 | 14085.81 | 4.04% | 0.00 |
| 2025-05-29 | 18.49 | 18.86 | 0.41 | 2.22% | 18.11 | 19.49 | 109140 | 20494.73 | 5.94% | 0.00 |
| 2025-05-28 | 21.00 | 18.45 | -2.75 | -12.97% | 18.35 | 21.21 | 212783 | 41359.95 | 11.59% | 0.00 |
| 2025-05-27 | 21.18 | 21.20 | 0.11 | 0.52% | 21.00 | 21.69 | 82221 | 17523.68 | 4.48% | 0.00 |
| 2025-05-26 | 20.84 | 21.09 | -0.01 | -0.05% | 20.50 | 21.12 | 63923 | 13329.99 | 3.48% | 0.00 |
| 2025-05-23 | 21.06 | 21.10 | 0.03 | 0.14% | 20.68 | 22.00 | 127908 | 27308.94 | 6.97% | 0.00 |
| 2025-05-22 | 20.84 | 21.07 | 0.02 | 0.10% | 20.70 | 21.40 | 94340 | 19808.06 | 5.14% | 0.00 |
| 2025-05-21 | 20.40 | 21.05 | 0.66 | 3.24% | 20.19 | 21.14 | 145077 | 29974.21 | 7.90% | 0.00 |
| 2025-05-20 | 18.94 | 20.39 | 1.44 | 7.60% | 18.72 | 20.88 | 193992 | 39001.39 | 10.57% | 0.00 |
| 2025-05-19 | 19.06 | 18.95 | -0.05 | -0.26% | 18.50 | 19.70 | 75782 | 14332.48 | 4.13% | 0.00 |
| 2025-05-16 | 19.55 | 19.00 | -0.55 | -2.81% | 18.75 | 19.55 | 72405 | 13797.39 | 3.94% | 0.00 |
| 2025-05-15 | 20.00 | 19.55 | -0.36 | -1.81% | 19.38 | 20.09 | 57626 | 11306.21 | 3.14% | 0.00 |
| 2025-05-14 | 19.73 | 19.91 | 0.06 | 0.30% | 19.60 | 20.02 | 67822 | 13466.28 | 3.69% | 0.00 |
| 2025-05-13 | 19.20 | 19.85 | 0.76 | 3.98% | 19.06 | 20.28 | 112274 | 22173.61 | 6.12% | 0.00 |
| 2025-05-12 | 18.89 | 19.09 | 0.10 | 0.53% | 18.75 | 19.19 | 47723 | 9089.26 | 2.60% | 0.00 |
| 2025-05-09 | 19.00 | 18.99 | -0.02 | -0.11% | 18.68 | 19.20 | 43811 | 8274.64 | 2.39% | 0.00 |
| 2025-05-08 | 18.70 | 19.01 | 0.12 | 0.64% | 18.70 | 19.02 | 42126 | 7968.00 | 2.29% | 0.00 |
| 2025-05-07 | 18.88 | 18.89 | 0.04 | 0.21% | 18.56 | 19.28 | 58644 | 11032.93 | 3.19% | 0.00 |
| 2025-05-06 | 18.00 | 18.85 | 0.90 | 5.01% | 17.98 | 18.86 | 81658 | 15193.15 | 4.45% | 0.00 |
| 2025-04-30 | 17.61 | 17.95 | 0.35 | 1.99% | 17.52 | 18.18 | 50937 | 9103.94 | 2.77% | 0.00 |
| 2025-04-29 | 17.75 | 17.60 | -0.15 | -0.85% | 17.43 | 17.75 | 46113 | 8094.70 | 2.51% | 0.00 |
| 2025-04-28 | 18.02 | 17.75 | -0.29 | -1.61% | 17.68 | 18.20 | 56459 | 10067.39 | 3.08% | 0.00 |
| 2025-04-25 | 17.48 | 18.04 | 0.55 | 3.14% | 17.30 | 18.29 | 67258 | 12010.80 | 3.66% | 0.00 |
| 2025-04-24 | 18.11 | 17.49 | -0.74 | -4.06% | 17.16 | 19.25 | 149345 | 27218.18 | 8.28% | 0.00 |
| 2025-04-23 | 18.61 | 18.23 | -0.39 | -2.09% | 18.20 | 18.73 | 60150 | 11075.63 | 3.33% | 0.00 |
| 2025-04-22 | 17.48 | 18.62 | 1.05 | 5.98% | 17.41 | 18.73 | 81189 | 14761.68 | 4.50% | 0.00 |
| 2025-04-21 | 18.05 | 17.57 | -0.49 | -2.71% | 17.42 | 18.05 | 49994 | 8820.74 | 2.77% | 0.00 |
| 2025-04-18 | 18.05 | 18.06 | -0.15 | -0.82% | 17.85 | 18.20 | 27589 | 4970.30 | 1.53% | 0.00 |
| 2025-04-17 | 17.58 | 18.21 | 0.52 | 2.94% | 17.51 | 18.42 | 50843 | 9243.78 | 2.82% | 0.00 |
| 2025-04-16 | 17.43 | 17.69 | 0.09 | 0.51% | 17.31 | 17.76 | 37549 | 6584.32 | 2.08% | 0.00 |
| 2025-04-15 | 17.64 | 17.60 | -0.03 | -0.17% | 17.41 | 17.78 | 26102 | 4573.69 | 1.45% | 0.00 |
| 2025-04-14 | 18.00 | 17.63 | -0.25 | -1.40% | 17.49 | 18.18 | 58635 | 10397.67 | 3.25% | 0.00 |
| 2025-04-11 | 17.80 | 17.88 | -0.11 | -0.61% | 17.67 | 18.15 | 50185 | 8980.71 | 2.78% | 0.00 |
| 2025-04-10 | 18.00 | 17.99 | 0.09 | 0.50% | 17.90 | 18.74 | 84636 | 15440.93 | 4.69% | 0.00 |
| 2025-04-09 | 15.96 | 17.90 | 1.50 | 9.15% | 15.80 | 17.95 | 92494 | 15678.75 | 5.13% | 0.00 |
| 2025-04-08 | 16.12 | 16.40 | 0.62 | 3.93% | 15.76 | 16.57 | 57079 | 9178.39 | 3.16% | 0.00 |
| 2025-04-07 | 16.26 | 15.78 | -1.82 | -10.34% | 15.52 | 17.18 | 102261 | 16912.79 | 5.67% | 0.00 |
| 2025-04-03 | 17.55 | 17.60 | -0.25 | -1.40% | 17.31 | 17.80 | 27647 | 4845.86 | 1.53% | 0.00 |
| 2025-04-02 | 18.00 | 17.85 | 0.10 | 0.56% | 17.41 | 18.00 | 30056 | 5331.88 | 1.67% | 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。
