| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.49 | 27.15 | 0.92 | 3.51% | 25.88 | 27.19 | 79401 | 21152.08 | 4.32% | 0.00 |
| 2026-03-24 | 24.22 | 26.23 | 2.43 | 10.21% | 24.22 | 26.27 | 88631 | 22456.32 | 4.83% | 0.00 |
| 2026-03-23 | 23.96 | 23.80 | -0.48 | -1.98% | 23.10 | 24.80 | 77779 | 18739.83 | 4.24% | 0.00 |
| 2026-03-20 | 25.13 | 24.28 | -0.59 | -2.37% | 24.28 | 25.75 | 46186 | 11540.56 | 2.52% | 0.00 |
| 2026-03-19 | 25.50 | 24.87 | -0.71 | -2.78% | 24.67 | 25.50 | 48240 | 12082.37 | 2.63% | 0.00 |
| 2026-03-18 | 25.90 | 25.58 | -0.27 | -1.04% | 25.20 | 26.13 | 37721 | 9603.27 | 2.05% | 0.00 |
| 2026-03-17 | 26.73 | 25.85 | -0.88 | -3.29% | 25.75 | 26.75 | 37643 | 9857.64 | 2.05% | 0.00 |
| 2026-03-16 | 26.39 | 26.73 | 0.25 | 0.94% | 26.02 | 27.04 | 37207 | 9855.72 | 2.03% | 0.00 |
| 2026-03-13 | 27.03 | 26.48 | -0.67 | -2.47% | 26.41 | 27.11 | 35173 | 9420.69 | 1.92% | 0.00 |
| 2026-03-12 | 26.90 | 27.15 | 0.19 | 0.70% | 26.80 | 27.78 | 40720 | 11093.03 | 2.22% | 0.00 |
| 2026-03-11 | 27.65 | 26.96 | -0.69 | -2.50% | 26.90 | 27.65 | 37163 | 10077.00 | 2.02% | 0.00 |
| 2026-03-10 | 27.65 | 27.65 | 0.38 | 1.39% | 27.35 | 27.70 | 28206 | 7765.64 | 1.54% | 0.00 |
| 2026-03-09 | 27.00 | 27.27 | -0.21 | -0.76% | 26.61 | 27.76 | 54561 | 14749.14 | 2.97% | 0.00 |
| 2026-03-06 | 27.18 | 27.48 | 0.26 | 0.96% | 27.13 | 27.92 | 41449 | 11432.94 | 2.26% | 0.00 |
| 2026-03-05 | 27.64 | 27.22 | 0.12 | 0.44% | 26.96 | 27.64 | 37665 | 10242.89 | 2.05% | 0.00 |
| 2026-03-04 | 26.60 | 27.10 | 0.24 | 0.89% | 26.34 | 27.70 | 50284 | 13695.04 | 2.74% | 0.00 |
| 2026-03-03 | 28.15 | 26.86 | -1.29 | -4.58% | 26.72 | 28.75 | 66546 | 18288.76 | 3.62% | 0.00 |
| 2026-03-02 | 28.56 | 28.15 | -0.75 | -2.60% | 27.77 | 28.76 | 59116 | 16659.59 | 3.22% | 0.00 |
| 2026-02-27 | 28.33 | 28.90 | 0.67 | 2.37% | 27.70 | 29.28 | 66344 | 18966.43 | 3.61% | 0.00 |
| 2026-02-26 | 27.92 | 28.23 | 0.28 | 1.00% | 27.89 | 28.39 | 35353 | 9945.42 | 1.93% | 0.00 |
| 2026-02-25 | 27.75 | 27.95 | 0.41 | 1.49% | 27.40 | 28.06 | 35999 | 10011.40 | 1.96% | 0.00 |
| 2026-02-24 | 28.36 | 27.54 | -0.53 | -1.89% | 27.53 | 28.39 | 47242 | 13134.17 | 2.57% | 0.00 |
| 2026-02-13 | 28.00 | 28.07 | -0.08 | -0.28% | 27.95 | 28.40 | 37945 | 10694.54 | 2.07% | 0.00 |
| 2026-02-12 | 28.12 | 28.15 | 0.02 | 0.07% | 27.93 | 28.55 | 54922 | 15495.50 | 2.99% | 0.00 |
| 2026-02-11 | 29.42 | 28.13 | -1.24 | -4.22% | 28.08 | 29.42 | 90896 | 25871.25 | 4.95% | 0.00 |
| 2026-02-10 | 30.63 | 29.37 | -1.40 | -4.55% | 29.31 | 30.99 | 84278 | 25111.35 | 4.59% | 0.00 |
| 2026-02-09 | 30.50 | 30.77 | 0.27 | 0.89% | 30.10 | 31.19 | 112198 | 34500.19 | 6.11% | 0.00 |
| 2026-02-06 | 29.30 | 30.50 | 1.92 | 6.72% | 28.82 | 32.00 | 182469 | 55913.75 | 9.94% | 3.00 |
| 2026-02-05 | 28.50 | 28.58 | 0.09 | 0.32% | 28.28 | 29.42 | 66161 | 19197.24 | 3.60% | 0.00 |
| 2026-02-04 | 27.54 | 28.49 | 0.93 | 3.37% | 27.28 | 28.70 | 65194 | 18420.18 | 3.55% | 2.00 |
| 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 |
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。
