| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 27.92 | 27.36 | -0.55 | -1.97% | 27.31 | 28.08 | 14420 | 3997.48 | 1.03% | 0.00 |
| 2025-05-22 | 28.39 | 27.91 | -0.48 | -1.69% | 27.91 | 28.54 | 13382 | 3769.26 | 0.95% | 0.00 |
| 2025-05-21 | 28.44 | 28.39 | -0.13 | -0.46% | 28.12 | 28.50 | 13537 | 3829.91 | 0.96% | 0.00 |
| 2025-05-20 | 28.20 | 28.52 | 0.40 | 1.42% | 27.96 | 28.64 | 18229 | 5177.15 | 1.30% | 0.00 |
| 2025-05-19 | 28.13 | 28.12 | 0.00 | 0.00% | 27.82 | 28.39 | 13839 | 3896.26 | 0.98% | 0.00 |
| 2025-05-16 | 27.67 | 28.12 | 0.40 | 1.44% | 27.57 | 28.58 | 16094 | 4529.71 | 1.14% | 0.00 |
| 2025-05-15 | 27.85 | 27.72 | -0.19 | -0.68% | 27.71 | 28.06 | 10327 | 2874.25 | 0.73% | 0.00 |
| 2025-05-14 | 28.28 | 27.91 | -0.23 | -0.82% | 27.86 | 28.28 | 13465 | 3765.63 | 0.96% | 0.00 |
| 2025-05-13 | 28.85 | 28.14 | -0.34 | -1.19% | 28.06 | 28.85 | 16390 | 4648.65 | 1.17% | 0.00 |
| 2025-05-12 | 28.30 | 28.48 | 0.36 | 1.28% | 28.14 | 28.63 | 15982 | 4540.61 | 1.14% | 0.00 |
| 2025-05-09 | 28.29 | 28.12 | -0.23 | -0.81% | 27.82 | 28.30 | 14848 | 4160.16 | 1.06% | 0.00 |
| 2025-05-08 | 27.92 | 28.35 | 0.43 | 1.54% | 27.70 | 28.52 | 21139 | 5982.63 | 1.50% | 0.00 |
| 2025-05-07 | 27.98 | 27.92 | 0.27 | 0.98% | 27.54 | 28.05 | 22254 | 6176.05 | 1.58% | 0.00 |
| 2025-05-06 | 26.97 | 27.65 | 1.01 | 3.79% | 26.97 | 27.65 | 21775 | 5956.41 | 1.55% | 5.00 |
| 2025-04-30 | 26.90 | 26.64 | -0.09 | -0.34% | 26.63 | 27.07 | 16304 | 4375.37 | 1.16% | 0.00 |
| 2025-04-29 | 26.70 | 26.73 | 0.03 | 0.11% | 26.57 | 26.88 | 12782 | 3417.64 | 0.91% | 9.00 |
| 2025-04-28 | 26.76 | 26.70 | 0.05 | 0.19% | 26.36 | 26.93 | 13503 | 3592.41 | 0.96% | 0.00 |
| 2025-04-25 | 26.39 | 26.65 | 0.26 | 0.99% | 26.30 | 26.82 | 14385 | 3837.20 | 1.02% | 0.00 |
| 2025-04-24 | 26.80 | 26.39 | -0.55 | -2.04% | 26.09 | 26.80 | 23119 | 6103.95 | 1.64% | 0.00 |
| 2025-04-23 | 26.51 | 26.94 | 0.44 | 1.66% | 26.51 | 27.00 | 16224 | 4354.80 | 1.15% | 0.00 |
| 2025-04-22 | 26.80 | 26.50 | -0.14 | -0.53% | 26.50 | 26.90 | 16273 | 4334.09 | 1.16% | 0.00 |
| 2025-04-21 | 26.39 | 26.64 | 0.72 | 2.78% | 26.09 | 26.79 | 16847 | 4472.25 | 1.20% | 0.00 |
| 2025-04-18 | 25.88 | 25.92 | -0.06 | -0.23% | 25.78 | 26.23 | 9304 | 2417.70 | 0.66% | 0.00 |
| 2025-04-17 | 25.81 | 25.98 | 0.18 | 0.70% | 25.77 | 26.25 | 13228 | 3450.86 | 0.94% | 0.00 |
| 2025-04-16 | 26.63 | 25.80 | -0.82 | -3.08% | 25.51 | 26.63 | 15836 | 4115.49 | 1.13% | 0.00 |
| 2025-04-15 | 26.68 | 26.62 | -0.05 | -0.19% | 26.42 | 26.84 | 11510 | 3057.01 | 0.82% | 0.00 |
| 2025-04-14 | 26.89 | 26.67 | 0.39 | 1.48% | 26.50 | 26.94 | 17084 | 4568.25 | 1.22% | 0.00 |
| 2025-04-11 | 26.05 | 26.28 | 0.17 | 0.65% | 25.80 | 26.64 | 18328 | 4822.45 | 1.30% | 0.00 |
| 2025-04-10 | 26.25 | 26.11 | 0.39 | 1.52% | 26.05 | 26.84 | 26430 | 6969.00 | 1.88% | 0.00 |
| 2025-04-09 | 25.05 | 25.72 | 0.61 | 2.43% | 23.30 | 26.05 | 26088 | 6510.22 | 1.86% | 0.00 |
| 2025-04-08 | 25.20 | 25.11 | 0.53 | 2.16% | 24.39 | 25.94 | 28725 | 7177.94 | 2.04% | 0.00 |
| 2025-04-07 | 27.85 | 24.58 | -5.15 | -17.32% | 23.88 | 28.14 | 38957 | 10062.64 | 2.77% | 0.00 |
| 2025-04-03 | 29.68 | 29.73 | -0.12 | -0.40% | 29.39 | 30.15 | 21088 | 6273.68 | 1.50% | 0.00 |
| 2025-04-02 | 29.99 | 29.85 | -0.13 | -0.43% | 29.70 | 30.30 | 15930 | 4773.66 | 1.13% | 0.00 |
| 2025-04-01 | 30.30 | 29.98 | -0.21 | -0.70% | 29.98 | 30.48 | 14357 | 4337.07 | 1.02% | 0.00 |
| 2025-03-31 | 30.70 | 30.19 | -0.61 | -1.98% | 29.92 | 31.17 | 20177 | 6126.59 | 1.44% | 0.00 |
| 2025-03-28 | 31.16 | 30.80 | -0.40 | -1.28% | 30.77 | 31.45 | 12086 | 3749.12 | 0.86% | 0.00 |
| 2025-03-27 | 31.54 | 31.20 | -0.53 | -1.67% | 30.80 | 31.57 | 16637 | 5191.43 | 1.18% | 0.00 |
| 2025-03-26 | 31.30 | 31.73 | 0.39 | 1.24% | 31.06 | 32.38 | 22340 | 7088.28 | 1.59% | 0.00 |
| 2025-03-25 | 31.60 | 31.34 | -0.22 | -0.70% | 31.15 | 31.92 | 21002 | 6623.97 | 1.49% | 0.00 |
| 2025-03-24 | 31.99 | 31.56 | -0.47 | -1.47% | 30.91 | 32.43 | 31326 | 9895.45 | 2.23% | 0.00 |
| 2025-03-21 | 32.10 | 32.03 | 0.03 | 0.09% | 31.80 | 33.06 | 36751 | 11899.32 | 2.61% | 0.00 |
| 2025-03-20 | 32.68 | 32.00 | -0.83 | -2.53% | 31.93 | 32.69 | 37278 | 11996.18 | 2.65% | 0.00 |
| 2025-03-19 | 32.91 | 32.83 | -0.34 | -1.03% | 32.34 | 33.02 | 29232 | 9561.50 | 2.08% | 0.00 |
| 2025-03-18 | 33.44 | 33.17 | -0.17 | -0.51% | 32.23 | 33.76 | 46114 | 15164.06 | 3.28% | 0.00 |
| 2025-03-17 | 34.37 | 33.34 | -0.85 | -2.49% | 33.30 | 34.46 | 35828 | 12086.46 | 2.55% | 0.00 |
| 2025-03-14 | 34.67 | 34.19 | -0.47 | -1.36% | 33.80 | 35.01 | 32107 | 10964.63 | 2.28% | 0.00 |
| 2025-03-13 | 35.29 | 34.66 | -0.69 | -1.95% | 34.38 | 35.70 | 43647 | 15191.23 | 3.10% | 0.00 |
| 2025-03-12 | 34.25 | 35.35 | 1.09 | 3.18% | 33.88 | 35.95 | 60306 | 21202.74 | 4.29% | 2.00 |
| 2025-03-11 | 33.10 | 34.26 | 0.59 | 1.75% | 33.02 | 34.27 | 35668 | 12099.57 | 2.54% | 0.00 |
| 2025-03-10 | 34.59 | 33.67 | -1.05 | -3.02% | 33.21 | 34.59 | 48429 | 16302.38 | 3.44% | 0.00 |
| 2025-03-07 | 35.03 | 34.72 | -1.12 | -3.13% | 34.50 | 35.56 | 46821 | 16331.60 | 3.33% | 5.00 |
| 2025-03-06 | 34.51 | 35.84 | 1.23 | 3.55% | 34.33 | 36.80 | 72360 | 25785.85 | 5.15% | 0.00 |
| 2025-03-05 | 34.40 | 34.61 | -0.19 | -0.55% | 33.85 | 34.76 | 43646 | 14945.83 | 3.10% | 0.00 |
| 2025-03-04 | 34.81 | 34.80 | -0.80 | -2.25% | 34.00 | 35.26 | 59686 | 20620.94 | 4.25% | 0.00 |
| 2025-03-03 | 33.94 | 35.60 | 1.75 | 5.17% | 33.50 | 35.68 | 93647 | 32767.85 | 6.66% | 5.00 |
| 2025-02-28 | 34.30 | 33.85 | -0.97 | -2.79% | 33.11 | 34.75 | 65285 | 22061.39 | 4.64% | 0.00 |
| 2025-02-27 | 34.98 | 34.82 | -0.05 | -0.14% | 33.82 | 35.07 | 73735 | 25379.35 | 5.24% | 2.00 |
| 2025-02-26 | 34.08 | 34.87 | 0.79 | 2.32% | 33.45 | 35.10 | 117354 | 40441.81 | 8.35% | 0.00 |
| 2025-02-25 | 31.50 | 34.08 | 2.02 | 6.30% | 31.44 | 35.99 | 146155 | 49445.90 | 10.40% | 0.00 |
| 2025-02-24 | 31.96 | 32.06 | -0.40 | -1.23% | 31.65 | 32.46 | 56603 | 18113.77 | 4.03% | 0.00 |
| 2025-02-21 | 30.42 | 32.46 | 2.14 | 7.06% | 30.33 | 33.88 | 110990 | 35972.20 | 7.89% | 0.00 |
| 2025-02-20 | 30.50 | 30.32 | -0.23 | -0.75% | 29.81 | 30.50 | 27723 | 8350.60 | 1.97% | 0.00 |
| 2025-02-19 | 29.91 | 30.55 | 0.57 | 1.90% | 29.80 | 30.58 | 28233 | 8565.90 | 2.01% | 0.00 |
| 2025-02-18 | 31.28 | 29.98 | -1.30 | -4.16% | 29.89 | 31.45 | 39534 | 12075.91 | 2.81% | 0.00 |
| 2025-02-17 | 32.10 | 31.28 | 0.54 | 1.76% | 30.80 | 32.68 | 60606 | 19114.10 | 4.31% | 0.00 |
| 2025-02-14 | 30.60 | 30.74 | 0.09 | 0.29% | 30.60 | 31.18 | 28779 | 8875.30 | 2.05% | 0.00 |
| 2025-02-13 | 31.22 | 30.65 | -0.85 | -2.70% | 30.49 | 31.44 | 39852 | 12312.22 | 2.83% | 0.00 |
| 2025-02-12 | 31.27 | 31.50 | 0.20 | 0.64% | 30.92 | 31.85 | 58521 | 18373.48 | 4.16% | 2.00 |
| 2025-02-11 | 30.68 | 31.30 | 0.64 | 2.09% | 30.25 | 31.67 | 65909 | 20448.38 | 4.69% | 0.00 |
| 2025-02-10 | 30.60 | 30.66 | 0.18 | 0.59% | 30.03 | 30.80 | 51053 | 15526.23 | 3.63% | 12.00 |
| 2025-02-07 | 28.58 | 30.48 | 1.79 | 6.24% | 28.55 | 31.00 | 88206 | 26605.72 | 6.27% | 7.00 |
| 2025-02-06 | 28.09 | 28.69 | 0.60 | 2.14% | 27.80 | 28.69 | 21764 | 6145.96 | 1.55% | 0.00 |
| 2025-02-05 | 28.53 | 28.09 | -0.21 | -0.74% | 27.93 | 28.69 | 19434 | 5471.59 | 1.38% | 0.00 |
| 2025-01-27 | 29.58 | 28.30 | -1.27 | -4.29% | 28.30 | 29.67 | 25418 | 7352.97 | 1.81% | 0.00 |
| 2025-01-24 | 29.30 | 29.57 | 0.15 | 0.51% | 28.92 | 29.66 | 29655 | 8723.92 | 2.11% | 0.00 |
| 2025-01-23 | 30.14 | 29.42 | -0.66 | -2.19% | 29.42 | 30.47 | 44839 | 13377.12 | 3.19% | 0.00 |
| 2025-01-22 | 28.94 | 30.08 | 0.90 | 3.08% | 28.83 | 30.08 | 61892 | 18451.59 | 4.40% | 0.00 |
| 2025-01-21 | 29.14 | 29.18 | 0.23 | 0.79% | 28.68 | 29.36 | 21623 | 6270.79 | 1.54% | 0.00 |
| 2025-01-20 | 29.12 | 28.95 | -0.01 | -0.03% | 28.88 | 29.60 | 24241 | 7055.84 | 1.72% | 0.00 |
安靠智电(300617)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。
