| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 146.41 | 147.25 | 0.96 | 0.66% | 144.30 | 149.00 | 43897 | 64385.24 | 7.63% | 0.00 |
| 2025-10-27 | 153.57 | 146.29 | -5.69 | -3.74% | 142.30 | 155.00 | 57318 | 84019.30 | 9.96% | 1.00 |
| 2025-10-24 | 149.00 | 151.98 | 2.98 | 2.00% | 144.01 | 157.00 | 59050 | 89050.33 | 10.27% | 2.00 |
| 2025-10-23 | 149.93 | 149.00 | -1.46 | -0.97% | 146.60 | 152.65 | 34718 | 51891.70 | 6.04% | 0.00 |
| 2025-10-22 | 148.35 | 150.46 | 1.48 | 0.99% | 147.00 | 154.70 | 38675 | 58727.88 | 6.72% | 0.00 |
| 2025-10-21 | 141.07 | 148.98 | 8.42 | 5.99% | 139.06 | 151.60 | 43286 | 63451.26 | 7.53% | 6.00 |
| 2025-10-20 | 143.35 | 140.56 | 3.29 | 2.40% | 139.21 | 146.50 | 37191 | 52880.48 | 6.47% | 0.00 |
| 2025-10-17 | 145.15 | 137.27 | -6.96 | -4.83% | 137.21 | 145.15 | 27489 | 38538.07 | 4.78% | 3.00 |
| 2025-10-16 | 145.51 | 144.23 | -3.87 | -2.61% | 142.23 | 147.58 | 31787 | 46121.72 | 5.53% | 0.00 |
| 2025-10-15 | 141.38 | 148.10 | 7.10 | 5.04% | 140.15 | 152.00 | 55959 | 81249.44 | 9.73% | 0.00 |
| 2025-10-14 | 155.77 | 141.00 | -14.10 | -9.09% | 139.99 | 157.87 | 55925 | 82474.98 | 9.72% | 1.00 |
| 2025-10-13 | 153.00 | 155.10 | -11.06 | -6.66% | 147.00 | 159.99 | 49024 | 75355.45 | 8.52% | 0.00 |
| 2025-10-10 | 168.17 | 166.16 | -0.21 | -0.13% | 163.86 | 172.90 | 48094 | 80941.63 | 8.36% | 0.00 |
| 2025-10-09 | 163.02 | 166.37 | 0.40 | 0.24% | 159.59 | 171.99 | 40987 | 68358.02 | 7.13% | 1.00 |
| 2025-09-30 | 169.21 | 165.97 | -5.03 | -2.94% | 164.88 | 169.77 | 38312 | 63858.73 | 6.66% | 0.00 |
| 2025-09-29 | 162.26 | 171.00 | 9.00 | 5.56% | 161.25 | 174.61 | 49274 | 83173.59 | 8.57% | 4.00 |
| 2025-09-26 | 167.00 | 162.00 | -6.20 | -3.69% | 162.00 | 169.97 | 28694 | 47482.88 | 4.99% | 0.00 |
| 2025-09-25 | 169.41 | 168.20 | 0.33 | 0.20% | 163.30 | 172.65 | 42747 | 72105.97 | 7.43% | 0.00 |
| 2025-09-24 | 168.05 | 167.87 | -2.83 | -1.66% | 163.98 | 170.85 | 46141 | 77231.89 | 8.02% | 0.00 |
| 2025-09-23 | 174.82 | 170.70 | -5.00 | -2.85% | 165.80 | 177.50 | 50611 | 86511.62 | 8.80% | 0.00 |
| 2025-09-22 | 174.55 | 175.70 | 4.70 | 2.75% | 171.36 | 180.32 | 53728 | 94543.97 | 9.34% | 0.00 |
| 2025-09-19 | 176.00 | 171.00 | -17.01 | -9.05% | 170.00 | 178.10 | 63763 | 110173.47 | 11.09% | 0.00 |
| 2025-09-18 | 193.00 | 188.01 | -7.49 | -3.83% | 175.68 | 196.40 | 101834 | 190986.38 | 17.70% | 2.00 |
| 2025-09-17 | 183.50 | 195.50 | 15.39 | 8.54% | 177.07 | 200.15 | 85164 | 161893.00 | 14.81% | 1.00 |
| 2025-09-16 | 153.01 | 180.11 | 30.02 | 20.00% | 151.11 | 180.11 | 89871 | 148469.98 | 15.62% | 0.00 |
| 2025-09-15 | 142.00 | 150.09 | 7.74 | 5.44% | 139.52 | 155.00 | 62939 | 93353.75 | 10.94% | 2.00 |
| 2025-09-12 | 143.50 | 142.35 | -1.72 | -1.19% | 140.00 | 149.67 | 60403 | 87271.34 | 10.50% | 2.00 |
| 2025-09-11 | 136.12 | 144.07 | 5.97 | 4.32% | 135.00 | 144.93 | 53240 | 74765.67 | 9.26% | 4.00 |
| 2025-09-10 | 142.00 | 138.10 | -5.10 | -3.56% | 137.00 | 149.88 | 60419 | 84900.48 | 10.50% | 0.00 |
| 2025-09-09 | 143.94 | 143.20 | -1.30 | -0.90% | 140.00 | 150.00 | 59615 | 85702.38 | 10.36% | 2.00 |
| 2025-09-08 | 133.02 | 144.50 | 11.50 | 8.65% | 133.02 | 152.00 | 84251 | 122516.21 | 14.65% | 0.00 |
| 2025-09-05 | 121.03 | 133.00 | 10.76 | 8.80% | 121.03 | 134.00 | 62509 | 80591.04 | 10.87% | 0.00 |
| 2025-09-04 | 129.32 | 122.24 | -4.79 | -3.77% | 118.81 | 132.00 | 49635 | 62235.50 | 8.63% | 1.00 |
| 2025-09-03 | 136.01 | 127.03 | -8.97 | -6.60% | 125.83 | 139.88 | 85711 | 112979.01 | 14.90% | 2.00 |
| 2025-09-02 | 117.19 | 136.00 | 16.09 | 13.42% | 110.00 | 143.89 | 119962 | 150549.56 | 20.86% | 0.00 |
| 2025-09-01 | 118.20 | 119.91 | 1.71 | 1.45% | 117.10 | 124.30 | 45412 | 54686.93 | 7.89% | 0.00 |
| 2025-08-29 | 117.99 | 118.20 | 0.17 | 0.14% | 116.17 | 124.88 | 48676 | 58238.18 | 8.46% | 0.00 |
| 2025-08-28 | 120.03 | 118.03 | -2.58 | -2.14% | 114.58 | 121.82 | 45940 | 54062.14 | 7.99% | 0.00 |
| 2025-08-27 | 121.44 | 120.61 | -0.83 | -0.68% | 118.41 | 129.00 | 48453 | 59724.82 | 8.42% | 0.00 |
| 2025-08-26 | 123.71 | 121.44 | -4.14 | -3.30% | 120.03 | 126.00 | 39791 | 48711.62 | 7.56% | 0.00 |
| 2025-08-25 | 116.73 | 125.58 | 11.83 | 10.40% | 116.01 | 130.58 | 61425 | 76508.40 | 11.66% | 0.00 |
| 2025-08-22 | 110.59 | 113.75 | 1.13 | 1.00% | 110.59 | 115.66 | 38592 | 43739.25 | 7.33% | 1.00 |
| 2025-08-21 | 112.00 | 112.62 | 0.67 | 0.60% | 111.20 | 118.82 | 61249 | 70153.48 | 11.63% | 0.00 |
| 2025-08-20 | 111.15 | 111.95 | -5.05 | -4.32% | 110.00 | 115.00 | 54178 | 60601.34 | 10.29% | 0.00 |
| 2025-08-19 | 107.59 | 117.00 | 12.03 | 11.46% | 102.38 | 120.41 | 78609 | 87594.77 | 14.93% | 0.00 |
| 2025-08-18 | 100.38 | 104.97 | 7.02 | 7.17% | 97.50 | 105.52 | 75672 | 76818.09 | 14.37% | 1.00 |
| 2025-08-15 | 89.20 | 97.95 | 8.79 | 9.86% | 89.20 | 98.00 | 76936 | 73082.26 | 14.61% | 0.00 |
| 2025-08-14 | 91.81 | 89.16 | -2.94 | -3.19% | 88.98 | 92.66 | 38092 | 34383.63 | 7.23% | 0.00 |
| 2025-08-13 | 91.49 | 92.10 | -0.90 | -0.97% | 89.68 | 93.58 | 50190 | 45860.89 | 9.53% | 0.00 |
| 2025-08-12 | 96.90 | 93.00 | 3.13 | 3.48% | 90.58 | 98.88 | 70150 | 65499.99 | 13.32% | 2.00 |
| 2025-08-11 | 90.31 | 89.87 | -0.43 | -0.48% | 89.64 | 94.28 | 54189 | 49777.46 | 10.29% | 0.00 |
| 2025-08-08 | 89.58 | 90.30 | 0.11 | 0.12% | 87.37 | 92.58 | 51178 | 46089.95 | 9.72% | 2.00 |
| 2025-08-07 | 90.01 | 90.19 | -0.38 | -0.42% | 88.14 | 91.17 | 47995 | 42974.18 | 9.11% | 3.00 |
| 2025-08-06 | 84.34 | 90.57 | 5.79 | 6.83% | 84.26 | 93.00 | 78125 | 69581.75 | 14.83% | 0.00 |
| 2025-08-05 | 85.40 | 84.78 | -0.37 | -0.43% | 83.68 | 86.02 | 40277 | 34095.51 | 7.65% | 0.00 |
| 2025-08-04 | 78.36 | 85.15 | 6.00 | 7.58% | 77.81 | 85.31 | 69000 | 56815.36 | 13.10% | 0.00 |
| 2025-08-01 | 79.73 | 79.15 | -0.56 | -0.70% | 78.32 | 80.47 | 29352 | 23232.68 | 5.57% | 0.00 |
| 2025-07-31 | 78.53 | 79.71 | 0.82 | 1.04% | 78.31 | 82.50 | 67853 | 54626.62 | 12.88% | 13.00 |
| 2025-07-30 | 84.81 | 78.89 | -7.68 | -8.87% | 78.51 | 85.70 | 96147 | 77988.79 | 18.26% | 0.00 |
| 2025-07-29 | 84.09 | 86.57 | 6.43 | 8.02% | 82.00 | 89.86 | 89992 | 77402.44 | 17.09% | 0.00 |
| 2025-07-28 | 81.80 | 80.14 | -0.15 | -0.19% | 79.98 | 83.23 | 29721 | 24068.43 | 5.64% | 0.00 |
| 2025-07-25 | 82.94 | 80.29 | -2.76 | -3.32% | 79.85 | 83.77 | 46571 | 37766.70 | 8.84% | 0.00 |
| 2025-07-24 | 84.08 | 83.05 | 1.55 | 1.90% | 80.88 | 86.08 | 70199 | 58588.22 | 13.33% | 0.00 |
| 2025-07-23 | 75.75 | 81.50 | 5.30 | 6.96% | 74.92 | 82.66 | 76379 | 60400.55 | 14.50% | 2.00 |
| 2025-07-22 | 77.35 | 76.20 | -1.90 | -2.43% | 76.05 | 78.32 | 31156 | 23992.70 | 5.92% | 0.00 |
| 2025-07-21 | 77.72 | 78.10 | 1.04 | 1.35% | 77.44 | 79.80 | 34948 | 27432.90 | 6.64% | 0.00 |
| 2025-07-18 | 77.73 | 77.06 | -1.14 | -1.46% | 76.75 | 78.47 | 25490 | 19726.51 | 4.84% | 0.00 |
| 2025-07-17 | 78.31 | 78.20 | -0.69 | -0.87% | 77.46 | 79.86 | 46242 | 36468.20 | 8.78% | 0.00 |
| 2025-07-16 | 76.54 | 78.89 | 2.42 | 3.16% | 76.02 | 80.98 | 55278 | 43536.08 | 10.50% | 0.00 |
| 2025-07-15 | 75.99 | 76.47 | 0.08 | 0.10% | 75.30 | 77.26 | 34045 | 25977.59 | 6.46% | 0.00 |
| 2025-07-14 | 75.47 | 76.39 | 0.51 | 0.67% | 74.61 | 79.33 | 54762 | 42038.27 | 10.40% | 0.00 |
| 2025-07-11 | 71.90 | 75.88 | 4.01 | 5.58% | 71.02 | 77.13 | 43515 | 32229.30 | 8.26% | 0.00 |
| 2025-07-10 | 73.08 | 71.87 | -2.18 | -2.94% | 71.35 | 73.78 | 33993 | 24527.34 | 6.45% | 0.00 |
| 2025-07-09 | 75.67 | 74.05 | 1.83 | 2.53% | 73.39 | 80.00 | 70200 | 53751.03 | 13.33% | 0.00 |
| 2025-07-08 | 70.83 | 72.22 | 1.41 | 1.99% | 70.30 | 72.77 | 14995 | 10772.47 | 2.85% | 0.00 |
| 2025-07-07 | 71.36 | 70.81 | -0.89 | -1.24% | 70.12 | 71.88 | 11916 | 8439.01 | 2.26% | 0.00 |
| 2025-07-04 | 73.13 | 71.70 | -1.68 | -2.29% | 70.93 | 73.50 | 17070 | 12268.45 | 3.24% | 0.00 |
| 2025-07-03 | 72.97 | 73.38 | 0.28 | 0.38% | 72.47 | 74.10 | 12959 | 9500.04 | 2.46% | 0.00 |
| 2025-07-02 | 74.21 | 73.10 | -1.54 | -2.06% | 72.27 | 74.57 | 19019 | 13926.97 | 3.61% | 0.00 |
| 2025-07-01 | 76.45 | 74.64 | -1.81 | -2.37% | 74.18 | 76.59 | 19552 | 14668.12 | 3.71% | 0.00 |
安培龙(301413)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。
