| 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 | 44.09 | 48.04 | 1.84 | 3.98% | 44.09 | 48.49 | 201786 | 93073.41 | 14.52% | 2.00 |
| 2026-02-02 | 44.01 | 46.20 | 5.68 | 14.02% | 44.01 | 48.58 | 238251 | 110786.06 | 17.15% | 0.00 |
| 2026-01-30 | 40.92 | 40.52 | -1.57 | -3.73% | 39.00 | 41.09 | 93885 | 37583.35 | 6.76% | 0.00 |
| 2026-01-29 | 43.92 | 42.09 | -2.15 | -4.86% | 41.75 | 44.00 | 82069 | 34985.59 | 5.91% | 0.00 |
| 2026-01-28 | 43.93 | 44.24 | 0.35 | 0.80% | 42.68 | 45.57 | 119935 | 52875.02 | 8.63% | 2.00 |
| 2026-01-27 | 44.03 | 43.89 | -0.57 | -1.28% | 42.51 | 45.98 | 108720 | 47498.41 | 7.83% | 0.00 |
| 2026-01-26 | 43.10 | 44.46 | 0.47 | 1.07% | 43.10 | 46.19 | 187600 | 84526.51 | 13.50% | 15.00 |
| 2026-01-23 | 40.92 | 43.99 | 4.43 | 11.20% | 40.70 | 45.49 | 207739 | 90552.20 | 14.95% | 9.00 |
| 2026-01-22 | 39.70 | 39.56 | -0.09 | -0.23% | 38.88 | 40.88 | 84913 | 33653.75 | 6.11% | 0.00 |
| 2026-01-21 | 40.85 | 39.65 | -1.92 | -4.62% | 39.41 | 40.94 | 120020 | 47885.40 | 8.64% | 3.00 |
| 2026-01-20 | 43.00 | 41.57 | -2.83 | -6.37% | 41.50 | 43.93 | 153045 | 65045.48 | 11.02% | 0.00 |
| 2026-01-19 | 41.06 | 44.40 | 2.60 | 6.22% | 41.06 | 45.30 | 192375 | 84061.47 | 13.69% | 0.00 |
| 2026-01-16 | 47.91 | 41.80 | -2.30 | -5.22% | 41.00 | 48.91 | 235310 | 107183.13 | 16.74% | 0.00 |
| 2026-01-15 | 40.35 | 44.10 | 2.14 | 5.10% | 39.49 | 47.00 | 222688 | 93694.60 | 15.84% | 1.00 |
| 2026-01-14 | 42.81 | 41.96 | 3.21 | 8.28% | 41.29 | 45.79 | 253731 | 109779.52 | 18.05% | 0.00 |
| 2026-01-13 | 35.15 | 38.75 | 3.79 | 10.84% | 34.10 | 41.50 | 157485 | 60236.40 | 11.20% | 1.00 |
| 2026-01-12 | 34.00 | 34.96 | 0.94 | 2.76% | 33.91 | 35.25 | 49151 | 17036.51 | 3.50% | 0.00 |
| 2026-01-09 | 33.61 | 34.02 | 0.28 | 0.83% | 33.55 | 34.19 | 31332 | 10604.15 | 2.23% | 0.00 |
| 2026-01-08 | 33.69 | 33.74 | 0.20 | 0.60% | 33.57 | 34.01 | 31393 | 10608.87 | 2.23% | 0.00 |
| 2026-01-07 | 33.30 | 33.54 | 0.15 | 0.45% | 33.20 | 33.96 | 33186 | 11142.65 | 2.36% | 0.00 |
| 2026-01-06 | 34.03 | 33.39 | -0.44 | -1.30% | 33.23 | 34.20 | 38837 | 12987.57 | 2.76% | 0.00 |
| 2026-01-05 | 32.02 | 33.83 | 1.93 | 6.05% | 31.89 | 35.66 | 83552 | 28702.51 | 5.94% | 0.00 |
| 2025-12-31 | 32.14 | 31.90 | -0.29 | -0.90% | 31.78 | 32.44 | 14805 | 4731.64 | 1.05% | 0.00 |
| 2025-12-30 | 32.69 | 32.19 | -0.55 | -1.68% | 32.17 | 32.77 | 18732 | 6064.56 | 1.33% | 0.00 |
| 2025-12-29 | 32.31 | 32.74 | 0.44 | 1.36% | 32.01 | 33.47 | 30685 | 10056.90 | 2.18% | 0.00 |
| 2025-12-26 | 31.85 | 32.30 | 0.47 | 1.48% | 31.63 | 33.20 | 29917 | 9726.45 | 2.13% | 0.00 |
| 2025-12-25 | 31.72 | 31.83 | 0.10 | 0.32% | 31.54 | 31.88 | 15048 | 4775.15 | 1.07% | 0.00 |
| 2025-12-24 | 31.55 | 31.73 | 0.18 | 0.57% | 31.25 | 31.76 | 13586 | 4297.89 | 0.97% | 0.00 |
| 2025-12-23 | 31.29 | 31.55 | 0.20 | 0.64% | 30.95 | 31.97 | 17421 | 5466.62 | 1.24% | 0.00 |
| 2025-12-22 | 31.29 | 31.35 | 0.07 | 0.22% | 31.25 | 31.48 | 10540 | 3303.73 | 0.75% | 0.00 |
| 2025-12-19 | 31.14 | 31.28 | 0.29 | 0.94% | 31.03 | 31.50 | 11915 | 3728.64 | 0.85% | 0.00 |
| 2025-12-18 | 31.15 | 30.99 | -0.19 | -0.61% | 30.86 | 31.30 | 11682 | 3624.64 | 0.83% | 0.00 |
| 2025-12-17 | 30.95 | 31.18 | 0.23 | 0.74% | 30.00 | 31.24 | 21352 | 6548.76 | 1.52% | 0.00 |
| 2025-12-16 | 31.75 | 30.95 | -0.86 | -2.70% | 30.95 | 31.76 | 18642 | 5816.26 | 1.33% | 0.00 |
| 2025-12-15 | 32.23 | 31.81 | -0.41 | -1.27% | 31.74 | 32.77 | 25632 | 8261.36 | 1.82% | 0.00 |
| 2025-12-12 | 31.50 | 32.22 | 0.81 | 2.58% | 31.41 | 32.57 | 35135 | 11309.32 | 2.50% | 0.00 |
| 2025-12-11 | 31.39 | 31.41 | 0.05 | 0.16% | 31.32 | 31.95 | 18237 | 5763.61 | 1.30% | 0.00 |
| 2025-12-10 | 31.32 | 31.36 | -0.03 | -0.10% | 30.99 | 31.44 | 11019 | 3438.76 | 0.78% | 0.00 |
| 2025-12-09 | 31.62 | 31.39 | -0.22 | -0.70% | 31.36 | 32.05 | 13129 | 4159.02 | 0.93% | 0.00 |
| 2025-12-08 | 31.65 | 31.61 | 0.01 | 0.03% | 31.45 | 31.85 | 14100 | 4455.16 | 1.00% | 0.00 |
| 2025-12-05 | 30.80 | 31.60 | 0.76 | 2.46% | 30.74 | 31.66 | 15859 | 4973.68 | 1.13% | 0.00 |
| 2025-12-04 | 30.84 | 30.84 | 0.01 | 0.03% | 30.59 | 31.04 | 9505 | 2928.85 | 0.68% | 0.00 |
| 2025-12-03 | 31.45 | 30.83 | -0.33 | -1.06% | 30.75 | 31.45 | 9934 | 3070.89 | 0.71% | 0.00 |
| 2025-12-02 | 31.50 | 31.16 | -0.40 | -1.27% | 30.90 | 31.55 | 14191 | 4413.94 | 1.01% | 300.00 |
| 2025-12-01 | 31.82 | 31.56 | -0.14 | -0.44% | 31.43 | 32.00 | 16891 | 5347.81 | 1.20% | 0.00 |
| 2025-11-28 | 31.32 | 31.70 | 0.43 | 1.38% | 31.05 | 31.72 | 12374 | 3887.09 | 0.88% | 0.00 |
| 2025-11-27 | 31.10 | 31.27 | 0.31 | 1.00% | 31.04 | 31.57 | 13035 | 4086.97 | 0.93% | 0.00 |
| 2025-11-26 | 31.60 | 30.96 | -0.48 | -1.53% | 30.91 | 31.60 | 13852 | 4324.41 | 0.99% | 0.00 |
| 2025-11-25 | 31.21 | 31.44 | 0.21 | 0.67% | 31.18 | 31.77 | 18855 | 5942.84 | 1.34% | 0.00 |
| 2025-11-24 | 30.98 | 31.23 | 0.57 | 1.86% | 30.52 | 31.50 | 23034 | 7140.37 | 1.64% | 0.00 |
| 2025-11-21 | 31.80 | 30.66 | -1.35 | -4.22% | 30.45 | 32.02 | 31667 | 9835.25 | 2.25% | 0.00 |
| 2025-11-20 | 32.69 | 32.01 | -0.34 | -1.05% | 31.97 | 32.77 | 17489 | 5629.36 | 1.24% | 0.00 |
| 2025-11-19 | 33.30 | 32.35 | -0.98 | -2.94% | 32.28 | 33.53 | 27846 | 9097.44 | 1.98% | 0.00 |
| 2025-11-18 | 34.36 | 33.33 | -1.06 | -3.08% | 33.05 | 34.36 | 31355 | 10519.81 | 2.23% | 0.00 |
| 2025-11-17 | 34.68 | 34.39 | -0.47 | -1.35% | 34.06 | 34.85 | 21587 | 7416.80 | 1.54% | 0.00 |
| 2025-11-14 | 35.29 | 34.86 | -0.82 | -2.30% | 34.83 | 35.52 | 22003 | 7715.62 | 1.57% | 0.00 |
| 2025-11-13 | 35.35 | 35.68 | 0.39 | 1.11% | 34.72 | 35.89 | 26318 | 9332.80 | 1.87% | 0.00 |
| 2025-11-12 | 36.05 | 35.29 | -1.05 | -2.89% | 34.95 | 36.07 | 36219 | 12819.76 | 2.58% | 0.00 |
| 2025-11-11 | 36.31 | 36.34 | -0.12 | -0.33% | 36.10 | 37.14 | 36556 | 13343.23 | 2.60% | 0.00 |
| 2025-11-10 | 37.08 | 36.46 | -0.21 | -0.57% | 35.87 | 37.28 | 46104 | 16734.92 | 3.28% | 0.00 |
| 2025-11-07 | 36.19 | 36.67 | 0.37 | 1.02% | 35.87 | 36.88 | 51869 | 18948.05 | 3.69% | 0.00 |
| 2025-11-06 | 36.00 | 36.30 | 0.26 | 0.72% | 35.90 | 37.11 | 73545 | 26839.67 | 5.23% | 0.00 |
| 2025-11-05 | 34.08 | 36.04 | 1.39 | 4.01% | 33.86 | 36.39 | 74425 | 26452.23 | 5.29% | 1.00 |
| 2025-11-04 | 34.48 | 34.65 | 0.28 | 0.81% | 34.29 | 35.20 | 38530 | 13407.24 | 2.74% | 0.00 |
| 2025-11-03 | 34.01 | 34.37 | 0.36 | 1.06% | 33.86 | 34.37 | 23528 | 8039.33 | 1.67% | 5.00 |
| 2025-10-31 | 33.73 | 34.01 | 0.36 | 1.07% | 33.51 | 34.09 | 23473 | 7953.10 | 1.67% | 0.00 |
| 2025-10-30 | 34.69 | 33.65 | -1.08 | -3.11% | 33.65 | 34.69 | 41543 | 14143.96 | 2.96% | 0.00 |
| 2025-10-29 | 34.01 | 34.73 | 0.63 | 1.85% | 33.96 | 34.85 | 32685 | 11275.96 | 2.33% | 0.00 |
| 2025-10-28 | 34.83 | 34.10 | -0.82 | -2.35% | 34.02 | 34.91 | 43350 | 14912.22 | 3.08% | 0.00 |
| 2025-10-27 | 34.97 | 34.92 | -0.28 | -0.80% | 34.38 | 35.46 | 42968 | 15029.43 | 3.06% | 0.00 |
| 2025-10-24 | 35.20 | 35.20 | 0.02 | 0.06% | 34.98 | 35.36 | 24703 | 8683.15 | 1.76% | 22.00 |
| 2025-10-23 | 34.62 | 35.18 | 0.34 | 0.98% | 34.18 | 35.27 | 32669 | 11349.00 | 2.32% | 0.00 |
| 2025-10-22 | 35.62 | 34.84 | -0.84 | -2.35% | 34.50 | 35.62 | 38547 | 13449.32 | 2.74% | 0.00 |
| 2025-10-21 | 35.60 | 35.68 | 0.09 | 0.25% | 35.47 | 36.05 | 38266 | 13654.45 | 2.72% | 0.00 |
| 2025-10-20 | 36.55 | 35.59 | -0.58 | -1.60% | 35.38 | 36.77 | 45827 | 16498.38 | 3.26% | 0.00 |
| 2025-10-17 | 38.31 | 36.17 | -2.18 | -5.68% | 36.01 | 38.35 | 69929 | 25800.93 | 4.97% | 33.00 |
| 2025-10-16 | 40.98 | 38.35 | -2.63 | -6.42% | 38.20 | 40.98 | 86898 | 33991.61 | 6.18% | 0.00 |
| 2025-10-15 | 39.70 | 40.98 | 0.77 | 1.91% | 39.00 | 41.00 | 102961 | 41269.25 | 7.32% | 1.00 |
| 2025-10-14 | 38.43 | 40.21 | 1.88 | 4.90% | 38.43 | 41.60 | 127732 | 51144.11 | 9.09% | 6.00 |
| 2025-10-13 | 37.03 | 38.33 | -0.54 | -1.39% | 37.01 | 38.76 | 78847 | 30085.13 | 5.61% | 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。
