| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 35.98 | 38.87 | 2.78 | 7.70% | 35.72 | 40.00 | 147301 | 56536.36 | 10.48% | 0.00 |
| 2025-10-09 | 36.67 | 36.09 | -0.65 | -1.77% | 36.04 | 36.85 | 47990 | 17394.13 | 3.41% | 5.00 |
| 2025-09-30 | 36.60 | 36.74 | 0.01 | 0.03% | 36.06 | 37.25 | 59049 | 21566.22 | 4.20% | 50.00 |
| 2025-09-29 | 37.50 | 36.73 | -0.66 | -1.77% | 36.46 | 37.63 | 61998 | 22878.10 | 4.41% | 0.00 |
| 2025-09-26 | 36.12 | 37.39 | 0.99 | 2.72% | 36.09 | 38.49 | 108803 | 40828.07 | 7.74% | 0.00 |
| 2025-09-25 | 35.87 | 36.40 | 1.06 | 3.00% | 35.83 | 36.89 | 84110 | 30618.22 | 5.98% | 0.00 |
| 2025-09-24 | 34.70 | 35.34 | 0.36 | 1.03% | 34.48 | 35.35 | 29918 | 10450.84 | 2.13% | 0.00 |
| 2025-09-23 | 35.37 | 34.98 | -0.37 | -1.05% | 34.33 | 35.75 | 35585 | 12467.48 | 2.53% | 0.00 |
| 2025-09-22 | 34.88 | 35.35 | 0.44 | 1.26% | 34.50 | 35.39 | 30645 | 10758.56 | 2.18% | 0.00 |
| 2025-09-19 | 34.60 | 34.91 | 0.25 | 0.72% | 34.30 | 34.97 | 26883 | 9324.87 | 1.91% | 0.00 |
| 2025-09-18 | 35.49 | 34.66 | -0.86 | -2.42% | 34.59 | 35.49 | 36733 | 12855.45 | 2.61% | 0.00 |
| 2025-09-17 | 35.80 | 35.52 | -0.29 | -0.81% | 35.48 | 36.73 | 39416 | 14106.10 | 2.80% | 0.00 |
| 2025-09-16 | 35.13 | 35.81 | 0.66 | 1.88% | 34.69 | 36.06 | 45160 | 16006.94 | 3.21% | 6.00 |
| 2025-09-15 | 34.85 | 35.15 | 0.22 | 0.63% | 34.55 | 35.22 | 29053 | 10123.31 | 2.07% | 0.00 |
| 2025-09-12 | 36.15 | 34.93 | -0.94 | -2.62% | 34.74 | 36.17 | 45582 | 16059.04 | 3.24% | 0.00 |
| 2025-09-11 | 35.70 | 35.87 | -0.13 | -0.36% | 35.58 | 36.99 | 49922 | 17968.04 | 3.55% | 0.00 |
| 2025-09-10 | 35.63 | 36.00 | 0.37 | 1.04% | 35.03 | 36.49 | 56970 | 20294.20 | 4.05% | 30.00 |
| 2025-09-09 | 34.92 | 35.63 | 0.72 | 2.06% | 34.41 | 35.67 | 50936 | 17858.59 | 3.62% | 21.00 |
| 2025-09-08 | 34.65 | 34.91 | 0.21 | 0.61% | 34.26 | 34.99 | 37864 | 13165.89 | 2.69% | 0.00 |
| 2025-09-05 | 33.45 | 34.70 | 1.25 | 3.74% | 33.45 | 34.77 | 48444 | 16696.71 | 3.45% | 0.00 |
| 2025-09-04 | 33.51 | 33.45 | -0.04 | -0.12% | 32.99 | 34.08 | 28293 | 9524.40 | 2.01% | 0.00 |
| 2025-09-03 | 33.73 | 33.49 | -0.13 | -0.39% | 33.36 | 34.16 | 25052 | 8461.12 | 1.78% | 0.00 |
| 2025-09-02 | 34.60 | 33.62 | -1.07 | -3.08% | 33.55 | 34.60 | 34338 | 11635.24 | 2.44% | 0.00 |
| 2025-09-01 | 34.20 | 34.69 | 0.49 | 1.43% | 34.06 | 34.99 | 31985 | 11020.91 | 2.28% | 0.00 |
| 2025-08-29 | 34.50 | 34.20 | -0.22 | -0.64% | 34.08 | 34.76 | 32932 | 11304.72 | 2.34% | 0.00 |
| 2025-08-28 | 34.83 | 34.42 | -0.56 | -1.60% | 33.48 | 35.08 | 68085 | 23338.62 | 4.84% | 0.00 |
| 2025-08-27 | 35.50 | 34.98 | -0.56 | -1.58% | 34.96 | 36.31 | 59299 | 21203.03 | 4.22% | 2.00 |
| 2025-08-26 | 35.36 | 35.54 | -0.32 | -0.89% | 35.32 | 36.08 | 45168 | 16131.96 | 3.21% | 0.00 |
| 2025-08-25 | 36.20 | 35.86 | -0.42 | -1.16% | 35.63 | 36.62 | 55333 | 19899.89 | 3.94% | 0.00 |
| 2025-08-22 | 36.18 | 36.28 | 0.10 | 0.28% | 35.85 | 36.48 | 43955 | 15897.80 | 3.13% | 3.00 |
| 2025-08-21 | 37.21 | 36.18 | -1.25 | -3.34% | 36.08 | 37.33 | 64077 | 23506.26 | 4.56% | 4.00 |
| 2025-08-20 | 37.31 | 37.43 | -0.57 | -1.50% | 36.70 | 37.88 | 75359 | 28024.25 | 5.36% | 0.00 |
| 2025-08-19 | 36.10 | 38.00 | 2.08 | 5.79% | 36.06 | 38.02 | 126635 | 47418.58 | 9.01% | 1.00 |
| 2025-08-18 | 35.40 | 35.92 | 0.55 | 1.55% | 35.04 | 36.05 | 71226 | 25303.85 | 5.07% | 0.00 |
| 2025-08-15 | 34.75 | 35.37 | 0.73 | 2.11% | 34.35 | 35.40 | 69663 | 24418.49 | 4.95% | 0.00 |
| 2025-08-14 | 34.35 | 34.64 | 0.29 | 0.84% | 34.01 | 34.79 | 57849 | 19948.27 | 4.11% | 0.00 |
| 2025-08-13 | 34.26 | 34.35 | -0.05 | -0.15% | 34.17 | 34.54 | 35149 | 12064.07 | 2.50% | 0.00 |
| 2025-08-12 | 34.77 | 34.40 | -0.37 | -1.06% | 34.15 | 34.77 | 37986 | 13061.18 | 2.70% | 0.00 |
| 2025-08-11 | 34.58 | 34.77 | 0.11 | 0.32% | 34.33 | 34.84 | 50644 | 17539.84 | 3.60% | 44.00 |
| 2025-08-08 | 34.10 | 34.66 | 0.76 | 2.24% | 33.87 | 34.77 | 61469 | 21159.79 | 4.37% | 1.00 |
| 2025-08-07 | 34.52 | 33.90 | -0.62 | -1.80% | 33.80 | 34.59 | 59035 | 20070.94 | 4.20% | 0.00 |
| 2025-08-06 | 34.78 | 34.52 | -0.26 | -0.75% | 34.31 | 34.80 | 52231 | 17996.50 | 3.72% | 0.00 |
| 2025-08-05 | 34.50 | 34.78 | 0.52 | 1.52% | 34.27 | 35.05 | 76910 | 26726.06 | 5.47% | 0.00 |
| 2025-08-04 | 33.93 | 34.26 | 0.04 | 0.12% | 33.92 | 34.40 | 48550 | 16605.56 | 3.45% | 0.00 |
| 2025-08-01 | 34.27 | 34.22 | -0.07 | -0.20% | 34.06 | 34.48 | 42765 | 14652.30 | 3.04% | 10.00 |
| 2025-07-31 | 34.46 | 34.29 | -0.44 | -1.27% | 34.05 | 34.86 | 57549 | 19852.37 | 4.09% | 0.00 |
| 2025-07-30 | 35.22 | 34.73 | -0.59 | -1.67% | 34.27 | 35.58 | 83844 | 29229.03 | 5.96% | 8.00 |
| 2025-07-29 | 35.88 | 35.32 | -0.78 | -2.16% | 34.89 | 36.06 | 127143 | 44930.70 | 9.04% | 0.00 |
| 2025-07-28 | 36.15 | 36.10 | -0.32 | -0.88% | 35.90 | 36.66 | 89328 | 32309.04 | 6.35% | 2.00 |
| 2025-07-25 | 37.04 | 36.42 | -0.90 | -2.41% | 36.37 | 38.00 | 141431 | 52256.17 | 10.06% | 6.00 |
| 2025-07-24 | 37.03 | 37.32 | -1.21 | -3.14% | 36.84 | 38.70 | 177768 | 66893.16 | 12.64% | 8.00 |
| 2025-07-23 | 44.10 | 38.53 | -5.55 | -12.59% | 38.06 | 44.74 | 285781 | 115711.34 | 20.33% | 52.00 |
| 2025-07-22 | 38.93 | 44.08 | 7.35 | 20.01% | 37.68 | 44.08 | 333941 | 135213.42 | 23.75% | 6.00 |
| 2025-07-21 | 32.88 | 36.73 | 6.12 | 19.99% | 32.72 | 36.73 | 189381 | 67195.61 | 13.47% | 0.00 |
| 2025-07-18 | 30.71 | 30.61 | -0.10 | -0.33% | 30.30 | 30.88 | 21121 | 6448.68 | 1.50% | 0.00 |
| 2025-07-17 | 30.54 | 30.71 | 0.27 | 0.89% | 30.54 | 31.78 | 26951 | 8315.61 | 1.92% | 0.00 |
| 2025-07-16 | 30.33 | 30.44 | 0.11 | 0.36% | 30.20 | 30.53 | 15764 | 4789.07 | 1.12% | 0.00 |
| 2025-07-15 | 30.62 | 30.33 | -0.45 | -1.46% | 30.19 | 30.78 | 19798 | 6020.07 | 1.41% | 0.00 |
| 2025-07-14 | 30.60 | 30.78 | 0.28 | 0.92% | 30.60 | 31.09 | 25109 | 7748.38 | 1.79% | 0.00 |
| 2025-07-11 | 30.77 | 30.50 | -0.23 | -0.75% | 30.27 | 30.78 | 24910 | 7587.38 | 1.77% | 0.00 |
| 2025-07-10 | 30.91 | 30.73 | -0.20 | -0.65% | 30.42 | 31.15 | 32057 | 9852.63 | 2.28% | 0.00 |
| 2025-07-09 | 31.17 | 30.93 | -0.27 | -0.87% | 30.77 | 31.76 | 38824 | 12105.92 | 2.76% | 0.00 |
| 2025-07-08 | 31.59 | 31.20 | -0.40 | -1.27% | 30.78 | 31.60 | 50719 | 15763.22 | 3.61% | 0.00 |
| 2025-07-07 | 30.18 | 31.60 | 1.80 | 6.04% | 29.93 | 32.66 | 80589 | 25123.31 | 5.73% | 0.00 |
| 2025-07-04 | 30.15 | 29.80 | -0.26 | -0.86% | 29.79 | 30.88 | 31213 | 9459.46 | 2.22% | 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。
