| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-01 | 17.68 | 17.75 | 0.25 | 1.43% | 17.33 | 17.90 | 31209 | 5515.42 | 1.73% | 0.00 |
| 2025-03-31 | 17.35 | 17.50 | 0.15 | 0.86% | 17.04 | 17.56 | 34487 | 5956.33 | 1.91% | 0.00 |
| 2025-03-28 | 17.20 | 17.35 | 0.15 | 0.87% | 17.10 | 17.62 | 38660 | 6696.24 | 2.14% | 0.00 |
| 2025-03-27 | 17.19 | 17.20 | -0.06 | -0.35% | 16.92 | 17.42 | 35368 | 6078.32 | 1.96% | 0.00 |
| 2025-03-26 | 17.07 | 17.26 | 0.06 | 0.35% | 17.03 | 17.36 | 40443 | 6943.72 | 2.24% | 0.00 |
| 2025-03-25 | 17.30 | 17.20 | -0.05 | -0.29% | 17.04 | 17.94 | 49831 | 8597.37 | 2.76% | 0.00 |
| 2025-03-24 | 18.01 | 17.25 | -0.76 | -4.22% | 16.88 | 18.13 | 73872 | 12772.94 | 4.09% | 0.00 |
| 2025-03-21 | 18.50 | 18.01 | -0.59 | -3.17% | 17.93 | 18.58 | 38538 | 7035.32 | 2.14% | 0.00 |
| 2025-03-20 | 18.51 | 18.60 | 0.00 | 0.00% | 18.45 | 18.80 | 39760 | 7400.96 | 2.20% | 0.00 |
| 2025-03-19 | 18.71 | 18.60 | -0.27 | -1.43% | 18.35 | 18.85 | 44214 | 8195.85 | 2.45% | 0.00 |
| 2025-03-18 | 18.54 | 18.87 | 0.32 | 1.73% | 18.41 | 19.05 | 79998 | 15106.97 | 4.43% | 0.00 |
| 2025-03-17 | 17.73 | 18.55 | 0.86 | 4.86% | 17.57 | 18.95 | 107935 | 19845.33 | 5.98% | 0.00 |
| 2025-03-14 | 17.77 | 17.69 | -0.09 | -0.51% | 17.51 | 17.86 | 48579 | 8590.44 | 2.69% | 0.00 |
| 2025-03-13 | 18.04 | 17.78 | -0.35 | -1.93% | 17.51 | 18.17 | 48477 | 8629.86 | 2.69% | 0.00 |
| 2025-03-12 | 18.12 | 18.13 | 0.01 | 0.06% | 18.00 | 18.24 | 41319 | 7485.53 | 2.29% | 21.00 |
| 2025-03-11 | 17.85 | 18.12 | 0.02 | 0.11% | 17.75 | 18.25 | 69726 | 12565.49 | 3.86% | 0.00 |
| 2025-03-10 | 17.28 | 18.10 | 0.82 | 4.75% | 17.28 | 18.59 | 111942 | 20266.40 | 6.20% | 0.00 |
| 2025-03-07 | 17.42 | 17.28 | -0.21 | -1.20% | 17.04 | 17.59 | 71763 | 12414.77 | 3.98% | 0.00 |
| 2025-03-06 | 17.08 | 17.49 | 0.46 | 2.70% | 17.03 | 17.88 | 82579 | 14442.61 | 4.58% | 0.00 |
| 2025-03-05 | 17.00 | 17.03 | 0.01 | 0.06% | 16.50 | 17.08 | 58115 | 9750.91 | 3.22% | 0.00 |
| 2025-03-04 | 17.13 | 17.02 | -0.28 | -1.62% | 16.72 | 17.37 | 80123 | 13654.46 | 4.44% | 0.00 |
| 2025-03-03 | 18.02 | 17.30 | -1.09 | -5.93% | 17.03 | 18.25 | 94369 | 16483.32 | 5.23% | 0.00 |
| 2025-02-28 | 19.05 | 18.39 | -0.76 | -3.97% | 18.23 | 19.20 | 51455 | 9623.90 | 2.85% | 0.00 |
| 2025-02-27 | 19.25 | 19.15 | -0.09 | -0.47% | 18.80 | 19.50 | 63304 | 12112.15 | 3.51% | 0.00 |
| 2025-02-26 | 18.70 | 19.24 | 0.55 | 2.94% | 18.35 | 19.24 | 80467 | 15181.67 | 4.46% | 0.00 |
| 2025-02-25 | 18.48 | 18.69 | -0.06 | -0.32% | 18.14 | 18.98 | 52240 | 9726.40 | 2.90% | 0.00 |
| 2025-02-24 | 18.96 | 18.75 | -0.31 | -1.63% | 18.41 | 19.07 | 57099 | 10665.14 | 3.16% | 0.00 |
| 2025-02-21 | 18.71 | 19.06 | 0.31 | 1.65% | 18.33 | 19.10 | 79058 | 14799.50 | 4.38% | 0.00 |
| 2025-02-20 | 18.85 | 18.75 | -0.32 | -1.68% | 18.47 | 19.18 | 68315 | 12835.44 | 3.79% | 0.00 |
| 2025-02-19 | 17.71 | 19.07 | 1.34 | 7.56% | 17.62 | 19.07 | 127624 | 23765.01 | 7.07% | 0.00 |
| 2025-02-18 | 18.16 | 17.73 | -0.51 | -2.80% | 17.54 | 18.74 | 81865 | 14926.77 | 4.54% | 0.00 |
| 2025-02-17 | 18.11 | 18.24 | 0.12 | 0.66% | 17.75 | 18.40 | 59777 | 10830.42 | 3.31% | 0.00 |
| 2025-02-14 | 17.95 | 18.12 | -0.03 | -0.17% | 17.82 | 18.69 | 63455 | 11556.60 | 3.52% | 0.00 |
| 2025-02-13 | 18.66 | 18.15 | -0.53 | -2.84% | 17.98 | 18.78 | 54498 | 9927.48 | 3.02% | 0.00 |
| 2025-02-12 | 18.24 | 18.68 | 0.44 | 2.41% | 17.97 | 18.90 | 81592 | 15140.79 | 4.52% | 0.00 |
| 2025-02-11 | 18.22 | 18.24 | 0.04 | 0.22% | 17.83 | 18.68 | 79836 | 14517.04 | 4.42% | 0.00 |
| 2025-02-10 | 16.94 | 18.20 | 1.22 | 7.18% | 16.91 | 18.20 | 98595 | 17355.02 | 5.46% | 0.00 |
| 2025-02-07 | 16.87 | 16.98 | -0.05 | -0.29% | 16.55 | 17.10 | 67922 | 11474.51 | 3.76% | 0.00 |
| 2025-02-06 | 16.31 | 17.03 | 0.75 | 4.61% | 16.20 | 17.25 | 120708 | 20333.69 | 6.69% | 0.00 |
| 2025-02-05 | 14.89 | 16.28 | 1.47 | 9.93% | 14.80 | 16.48 | 105687 | 16695.54 | 5.86% | 0.00 |
| 2025-01-27 | 14.94 | 14.81 | 0.05 | 0.34% | 14.57 | 15.05 | 40633 | 6031.52 | 2.25% | 0.00 |
| 2025-01-24 | 14.58 | 14.76 | 0.07 | 0.48% | 14.47 | 15.00 | 49590 | 7311.64 | 2.75% | 0.00 |
| 2025-01-23 | 14.43 | 14.69 | -0.32 | -2.13% | 14.28 | 15.64 | 95567 | 14339.98 | 5.30% | 0.00 |
| 2025-01-22 | 15.18 | 15.01 | -0.30 | -1.96% | 14.80 | 15.39 | 47665 | 7197.27 | 2.64% | 0.00 |
| 2025-01-21 | 15.84 | 15.31 | -0.49 | -3.10% | 15.13 | 15.99 | 52938 | 8173.10 | 2.93% | 0.00 |
| 2025-01-20 | 15.88 | 15.80 | 0.05 | 0.32% | 15.45 | 16.05 | 39825 | 6280.04 | 2.21% | 0.00 |
| 2025-01-17 | 15.92 | 15.75 | -0.20 | -1.25% | 15.51 | 15.93 | 34920 | 5492.81 | 1.94% | 0.00 |
| 2025-01-16 | 15.92 | 15.95 | 0.15 | 0.95% | 15.58 | 16.24 | 42136 | 6713.37 | 2.34% | 100.00 |
| 2025-01-15 | 16.31 | 15.80 | -0.51 | -3.13% | 15.76 | 16.38 | 33523 | 5357.77 | 1.86% | 0.00 |
| 2025-01-14 | 15.65 | 16.31 | 0.71 | 4.55% | 15.51 | 16.35 | 45784 | 7355.96 | 2.54% | 0.00 |
| 2025-01-13 | 15.77 | 15.60 | -0.22 | -1.39% | 14.98 | 15.77 | 40870 | 6303.50 | 2.27% | 0.00 |
| 2025-01-10 | 16.31 | 15.82 | -0.50 | -3.06% | 15.68 | 16.58 | 39271 | 6329.12 | 2.18% | 0.00 |
| 2025-01-09 | 15.90 | 16.32 | 0.22 | 1.37% | 15.77 | 16.36 | 49096 | 7936.58 | 2.72% | 0.00 |
| 2025-01-08 | 16.27 | 16.10 | -0.22 | -1.35% | 15.35 | 16.27 | 56604 | 8951.72 | 3.14% | 0.00 |
| 2025-01-07 | 16.30 | 16.32 | 0.09 | 0.55% | 15.70 | 16.65 | 46694 | 7544.56 | 2.59% | 0.00 |
| 2025-01-06 | 16.96 | 16.23 | -1.37 | -7.78% | 15.96 | 17.22 | 76890 | 12696.62 | 4.26% | 0.00 |
| 2025-01-03 | 17.58 | 17.60 | -0.01 | -0.06% | 17.21 | 17.98 | 54325 | 9558.62 | 3.01% | 0.00 |
| 2025-01-02 | 18.01 | 17.61 | -0.46 | -2.55% | 17.13 | 18.06 | 48015 | 8400.32 | 2.62% | 0.00 |
| 2024-12-31 | 18.15 | 18.07 | -0.27 | -1.47% | 17.85 | 18.50 | 34643 | 6251.80 | 1.89% | 0.00 |
| 2024-12-30 | 18.82 | 18.34 | -0.48 | -2.55% | 18.22 | 18.83 | 34608 | 6371.47 | 1.89% | 0.00 |
| 2024-12-27 | 18.42 | 18.82 | 0.32 | 1.73% | 18.35 | 19.12 | 53021 | 9947.00 | 2.89% | 0.00 |
| 2024-12-26 | 18.03 | 18.50 | 0.39 | 2.15% | 17.96 | 18.80 | 57624 | 10633.90 | 3.14% | 0.00 |
| 2024-12-25 | 18.01 | 18.11 | -0.13 | -0.71% | 17.56 | 18.19 | 46868 | 8351.11 | 2.55% | 0.00 |
| 2024-12-24 | 18.13 | 18.24 | 0.12 | 0.66% | 17.79 | 18.49 | 39244 | 7086.46 | 2.14% | 0.00 |
| 2024-12-23 | 18.90 | 18.12 | -0.84 | -4.43% | 17.98 | 19.12 | 59388 | 10993.01 | 3.23% | 0.00 |
| 2024-12-20 | 17.99 | 18.96 | 0.92 | 5.10% | 17.90 | 19.10 | 81427 | 15235.82 | 4.44% | 0.00 |
| 2024-12-19 | 17.71 | 18.04 | 0.01 | 0.06% | 17.63 | 18.28 | 47912 | 8578.54 | 2.61% | 0.00 |
| 2024-12-18 | 17.97 | 18.03 | 0.06 | 0.33% | 17.66 | 18.27 | 64754 | 11661.59 | 3.53% | 0.00 |
| 2024-12-17 | 18.88 | 17.97 | -0.70 | -3.75% | 17.79 | 18.88 | 78917 | 14352.54 | 4.30% | 0.00 |
| 2024-12-16 | 20.28 | 18.67 | -1.67 | -8.21% | 18.50 | 20.33 | 128480 | 24714.93 | 7.00% | 0.00 |
| 2024-12-13 | 21.06 | 20.34 | -0.34 | -1.64% | 20.10 | 21.06 | 80300 | 16386.45 | 4.37% | 1.00 |
| 2024-12-12 | 20.50 | 20.68 | -0.01 | -0.05% | 20.04 | 20.68 | 80135 | 16323.91 | 4.36% | 8.00 |
| 2024-12-11 | 20.41 | 20.69 | 0.05 | 0.24% | 20.30 | 20.73 | 84749 | 17408.16 | 4.62% | 0.00 |
| 2024-12-10 | 21.44 | 20.64 | -0.46 | -2.18% | 20.50 | 21.58 | 143384 | 29994.38 | 7.81% | 0.00 |
| 2024-12-09 | 21.45 | 21.10 | -1.45 | -6.43% | 20.70 | 21.60 | 174117 | 36824.31 | 9.48% | 0.00 |
| 2024-12-06 | 21.80 | 22.55 | 0.33 | 1.49% | 20.88 | 22.58 | 242078 | 52036.61 | 13.19% | 0.00 |
| 2024-12-05 | 20.10 | 22.22 | 2.13 | 10.60% | 19.97 | 24.11 | 292834 | 64731.34 | 15.95% | 0.00 |
| 2024-12-04 | 20.39 | 20.09 | -0.28 | -1.37% | 19.84 | 20.59 | 69077 | 13972.05 | 3.76% | 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。
