| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 125.88 | 123.16 | -2.72 | -2.16% | 121.32 | 126.97 | 40592 | 49740.86 | 1.34% | 0.00 |
| 2025-10-28 | 124.00 | 125.88 | 1.88 | 1.52% | 123.44 | 127.50 | 42735 | 53754.84 | 1.42% | 0.00 |
| 2025-10-27 | 123.39 | 124.00 | 0.99 | 0.80% | 123.11 | 125.20 | 37423 | 46462.90 | 1.24% | 0.00 |
| 2025-10-24 | 123.86 | 123.01 | 0.01 | 0.01% | 119.32 | 123.86 | 32702 | 39588.34 | 1.08% | 0.00 |
| 2025-10-23 | 121.60 | 123.00 | 0.86 | 0.70% | 119.82 | 123.29 | 20976 | 25572.53 | 0.69% | 2.00 |
| 2025-10-22 | 120.79 | 122.14 | 1.67 | 1.39% | 119.11 | 123.59 | 35677 | 43615.87 | 1.18% | 0.00 |
| 2025-10-21 | 119.98 | 120.47 | 1.01 | 0.85% | 117.62 | 120.50 | 39153 | 46712.57 | 1.30% | 0.00 |
| 2025-10-20 | 115.55 | 119.46 | 4.69 | 4.09% | 115.52 | 120.50 | 41467 | 49302.78 | 1.37% | 0.00 |
| 2025-10-17 | 118.93 | 114.77 | -3.90 | -3.29% | 114.51 | 119.88 | 32815 | 38035.22 | 1.09% | 1.00 |
| 2025-10-16 | 119.28 | 118.67 | -1.31 | -1.09% | 117.87 | 121.18 | 29002 | 34586.26 | 0.96% | 0.00 |
| 2025-10-15 | 116.78 | 119.98 | 5.40 | 4.71% | 114.62 | 119.98 | 42974 | 50647.39 | 1.42% | 6.00 |
| 2025-10-14 | 118.55 | 114.58 | -3.59 | -3.04% | 114.14 | 121.80 | 51944 | 60943.02 | 1.72% | 0.00 |
| 2025-10-13 | 118.84 | 118.17 | -2.84 | -2.35% | 115.00 | 122.55 | 60674 | 72116.25 | 2.01% | 0.00 |
| 2025-10-10 | 123.16 | 121.01 | -3.14 | -2.53% | 120.23 | 125.08 | 40711 | 50139.00 | 1.35% | 0.00 |
| 2025-10-09 | 122.44 | 124.15 | 2.42 | 1.99% | 120.92 | 125.81 | 54878 | 67728.06 | 1.82% | 0.00 |
| 2025-09-30 | 125.30 | 121.73 | -3.51 | -2.80% | 120.78 | 125.82 | 52274 | 63774.65 | 1.73% | 5.00 |
| 2025-09-29 | 124.20 | 125.24 | 1.04 | 0.84% | 122.56 | 125.89 | 34128 | 42481.31 | 1.13% | 0.00 |
| 2025-09-26 | 126.23 | 124.20 | -2.03 | -1.61% | 124.18 | 127.96 | 40709 | 51225.81 | 1.35% | 0.00 |
| 2025-09-25 | 128.00 | 126.23 | -2.77 | -2.15% | 125.05 | 128.65 | 55423 | 70227.72 | 1.84% | 2.00 |
| 2025-09-24 | 122.10 | 129.00 | 5.92 | 4.81% | 121.13 | 130.18 | 81215 | 103771.99 | 2.69% | 0.00 |
| 2025-09-23 | 121.00 | 123.08 | -3.17 | -2.51% | 120.06 | 125.57 | 119042 | 145692.92 | 3.94% | 0.00 |
| 2025-09-22 | 137.16 | 126.25 | -10.92 | -7.96% | 122.00 | 140.35 | 141194 | 182809.03 | 4.68% | 42.00 |
| 2025-09-19 | 136.87 | 137.17 | 0.21 | 0.15% | 135.30 | 139.15 | 39893 | 54631.76 | 1.32% | 1.00 |
| 2025-09-18 | 134.25 | 136.96 | 2.71 | 2.02% | 133.59 | 141.79 | 86094 | 118874.49 | 2.85% | 0.00 |
| 2025-09-17 | 130.77 | 134.25 | 3.27 | 2.50% | 130.23 | 135.39 | 47416 | 63614.43 | 1.57% | 0.00 |
| 2025-09-16 | 131.76 | 130.98 | -0.78 | -0.59% | 129.36 | 132.27 | 44039 | 57609.12 | 1.46% | 0.00 |
| 2025-09-15 | 133.18 | 131.76 | -2.72 | -2.02% | 130.15 | 134.11 | 50489 | 66366.61 | 1.67% | 0.00 |
| 2025-09-12 | 137.00 | 134.48 | -2.32 | -1.70% | 133.82 | 138.25 | 41102 | 55611.35 | 1.36% | 0.00 |
| 2025-09-11 | 136.00 | 136.80 | 0.31 | 0.23% | 134.23 | 137.69 | 33878 | 46106.96 | 1.12% | 0.00 |
| 2025-09-10 | 134.08 | 136.49 | 2.39 | 1.78% | 133.52 | 137.50 | 42296 | 57622.47 | 1.40% | 0.00 |
| 2025-09-09 | 133.99 | 134.80 | 0.70 | 0.52% | 132.02 | 137.78 | 42677 | 57632.80 | 1.41% | 0.00 |
| 2025-09-08 | 137.13 | 134.10 | -3.09 | -2.25% | 132.61 | 139.00 | 58785 | 79049.20 | 1.95% | 0.00 |
| 2025-09-05 | 133.90 | 137.19 | 5.56 | 4.22% | 132.60 | 137.44 | 58153 | 78917.39 | 1.93% | 0.00 |
| 2025-09-04 | 136.81 | 131.63 | -5.06 | -3.70% | 130.00 | 138.58 | 61520 | 81630.39 | 2.04% | 0.00 |
| 2025-09-03 | 142.00 | 136.69 | -5.57 | -3.92% | 135.50 | 142.00 | 72296 | 99416.36 | 2.39% | 0.00 |
| 2025-09-02 | 143.42 | 142.26 | -2.79 | -1.92% | 138.60 | 145.05 | 51823 | 73314.95 | 1.72% | 0.00 |
| 2025-09-01 | 141.73 | 145.05 | 4.82 | 3.44% | 141.04 | 146.89 | 70378 | 101675.49 | 2.33% | 0.00 |
| 2025-08-29 | 142.29 | 140.23 | 0.79 | 0.57% | 139.33 | 145.47 | 72911 | 103722.81 | 2.41% | 0.00 |
| 2025-08-28 | 136.01 | 139.44 | 3.43 | 2.52% | 135.15 | 140.83 | 54628 | 75527.94 | 1.81% | 0.00 |
| 2025-08-27 | 140.95 | 136.01 | -4.88 | -3.46% | 136.01 | 144.27 | 43219 | 60723.74 | 1.43% | 0.00 |
| 2025-08-26 | 142.52 | 140.89 | -3.11 | -2.16% | 139.30 | 143.38 | 56434 | 79538.19 | 1.87% | 0.00 |
| 2025-08-25 | 145.69 | 144.00 | -1.69 | -1.16% | 141.26 | 146.68 | 50991 | 72679.63 | 1.69% | 0.00 |
| 2025-08-22 | 145.30 | 145.69 | 0.82 | 0.57% | 144.56 | 149.00 | 38697 | 56614.00 | 1.28% | 0.00 |
| 2025-08-21 | 146.01 | 144.87 | -0.87 | -0.60% | 144.30 | 147.70 | 17380 | 25316.92 | 0.58% | 0.00 |
| 2025-08-20 | 143.08 | 145.74 | 2.34 | 1.63% | 141.56 | 145.96 | 23595 | 34037.23 | 0.78% | 0.00 |
| 2025-08-19 | 146.52 | 143.40 | -4.79 | -3.23% | 143.03 | 148.58 | 33916 | 49147.38 | 1.12% | 0.00 |
| 2025-08-18 | 142.80 | 148.19 | 7.22 | 5.12% | 140.60 | 149.50 | 40412 | 58889.95 | 1.34% | 2.00 |
| 2025-08-15 | 138.78 | 140.97 | 2.21 | 1.59% | 138.50 | 143.56 | 37250 | 52649.63 | 1.23% | 0.00 |
| 2025-08-14 | 139.03 | 138.76 | -0.23 | -0.17% | 137.80 | 141.69 | 23960 | 33334.10 | 0.79% | 0.00 |
| 2025-08-13 | 137.90 | 138.99 | 0.99 | 0.72% | 134.99 | 139.33 | 30655 | 42140.31 | 1.02% | 0.00 |
| 2025-08-12 | 138.40 | 138.00 | -0.48 | -0.35% | 136.67 | 140.45 | 28214 | 39029.45 | 0.93% | 0.00 |
| 2025-08-11 | 135.02 | 138.48 | 3.01 | 2.22% | 134.60 | 139.56 | 55082 | 75997.95 | 1.82% | 0.00 |
| 2025-08-08 | 130.28 | 135.47 | 5.87 | 4.53% | 127.48 | 136.64 | 60481 | 80934.45 | 2.00% | 11.00 |
| 2025-08-07 | 131.29 | 129.60 | -1.83 | -1.39% | 129.15 | 131.80 | 29200 | 37968.84 | 0.97% | 0.00 |
| 2025-08-06 | 124.23 | 131.43 | 7.20 | 5.80% | 123.11 | 131.48 | 50757 | 65456.05 | 1.69% | 0.00 |
| 2025-08-05 | 125.16 | 124.23 | -0.77 | -0.62% | 123.62 | 125.80 | 21362 | 26644.27 | 0.71% | 5.00 |
| 2025-08-04 | 123.04 | 125.00 | 1.45 | 1.17% | 122.50 | 126.50 | 28496 | 35569.48 | 0.95% | 0.00 |
| 2025-08-01 | 123.92 | 123.55 | -0.52 | -0.42% | 120.67 | 127.99 | 51647 | 63867.54 | 1.72% | 0.00 |
| 2025-07-31 | 125.33 | 124.07 | -2.83 | -2.23% | 124.00 | 130.50 | 28453 | 35985.97 | 0.95% | 0.00 |
| 2025-07-30 | 127.44 | 126.90 | -1.10 | -0.86% | 126.31 | 129.80 | 26302 | 33631.45 | 0.88% | 0.00 |
| 2025-07-29 | 127.10 | 128.00 | 0.57 | 0.45% | 125.13 | 128.48 | 29746 | 37868.11 | 1.00% | 0.00 |
| 2025-07-28 | 125.50 | 127.43 | 2.15 | 1.72% | 124.51 | 127.50 | 42685 | 54066.79 | 1.43% | 1.00 |
| 2025-07-25 | 121.20 | 125.28 | 3.31 | 2.71% | 121.08 | 125.80 | 31162 | 38765.28 | 1.04% | 4.00 |
| 2025-07-24 | 123.00 | 121.97 | -0.60 | -0.49% | 120.82 | 123.06 | 23066 | 28091.89 | 0.77% | 0.00 |
| 2025-07-23 | 118.86 | 122.57 | 3.57 | 3.00% | 118.51 | 124.20 | 38812 | 47571.76 | 1.30% | 1.00 |
| 2025-07-22 | 119.06 | 119.00 | -0.40 | -0.34% | 117.45 | 120.69 | 25909 | 30810.92 | 0.87% | 0.00 |
| 2025-07-21 | 120.06 | 119.40 | -1.21 | -1.00% | 118.10 | 120.84 | 30838 | 36779.44 | 1.03% | 0.00 |
| 2025-07-18 | 123.78 | 120.61 | -2.31 | -1.88% | 119.13 | 124.00 | 30420 | 36843.67 | 1.02% | 0.00 |
| 2025-07-17 | 122.80 | 122.92 | -0.45 | -0.36% | 122.21 | 124.25 | 21628 | 26610.39 | 0.73% | 0.00 |
| 2025-07-16 | 124.55 | 123.37 | -1.16 | -0.93% | 122.10 | 125.98 | 22563 | 27870.54 | 0.76% | 0.00 |
| 2025-07-15 | 118.86 | 124.53 | 5.24 | 4.39% | 118.51 | 125.49 | 42626 | 52538.80 | 1.43% | 0.00 |
| 2025-07-14 | 114.00 | 119.29 | 4.64 | 4.05% | 113.88 | 119.98 | 39502 | 46378.89 | 1.32% | 0.00 |
| 2025-07-11 | 114.50 | 114.65 | -0.35 | -0.30% | 113.06 | 115.30 | 30735 | 35118.39 | 1.03% | 0.00 |
| 2025-07-10 | 119.55 | 115.00 | -4.53 | -3.79% | 114.10 | 119.99 | 44378 | 51547.90 | 1.49% | 0.00 |
| 2025-07-09 | 120.00 | 119.53 | 0.43 | 0.36% | 117.10 | 120.58 | 36637 | 43629.13 | 1.23% | 1.00 |
| 2025-07-08 | 115.17 | 119.10 | 3.40 | 2.94% | 115.17 | 119.69 | 51500 | 60808.42 | 1.73% | 1.00 |
| 2025-07-07 | 115.15 | 115.70 | 0.55 | 0.48% | 112.10 | 117.21 | 33199 | 38379.27 | 1.11% | 0.00 |
| 2025-07-04 | 117.49 | 115.15 | -2.45 | -2.08% | 114.51 | 117.49 | 39281 | 45399.55 | 1.32% | 0.05 |
| 2025-07-03 | 116.00 | 117.60 | 0.42 | 0.36% | 116.00 | 118.95 | 23023 | 27067.88 | 0.77% | 2.00 |
| 2025-07-02 | 112.52 | 117.18 | 4.40 | 3.90% | 112.52 | 119.23 | 61282 | 71981.52 | 2.05% | 0.00 |
安克创新(300866)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。
