| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 119.90 | 121.38 | 0.39 | 0.32% | 119.14 | 123.01 | 29956 | 36327.37 | 5.21% | 2.00 |
| 2025-12-11 | 126.80 | 120.99 | -5.91 | -4.66% | 120.69 | 127.48 | 47660 | 58391.81 | 8.29% | 0.00 |
| 2025-12-10 | 128.00 | 126.90 | -1.88 | -1.46% | 124.06 | 128.80 | 34269 | 43311.78 | 5.96% | 0.00 |
| 2025-12-09 | 130.15 | 128.78 | -2.82 | -2.14% | 128.40 | 133.00 | 29276 | 37960.85 | 5.09% | 1.00 |
| 2025-12-08 | 128.52 | 131.60 | 1.42 | 1.09% | 126.60 | 132.60 | 49691 | 64610.54 | 8.64% | 1.00 |
| 2025-12-05 | 125.56 | 130.18 | 3.39 | 2.67% | 121.51 | 131.99 | 52489 | 66932.72 | 9.13% | 7.00 |
| 2025-12-04 | 131.32 | 126.79 | 3.27 | 2.65% | 125.77 | 134.77 | 64694 | 84002.59 | 11.25% | 1.00 |
| 2025-12-03 | 131.80 | 123.52 | -8.16 | -6.20% | 122.39 | 132.69 | 44153 | 55547.39 | 7.68% | 3.00 |
| 2025-12-02 | 138.01 | 131.68 | -8.71 | -6.20% | 131.01 | 139.50 | 54891 | 73403.70 | 9.54% | 1.00 |
| 2025-12-01 | 136.02 | 140.39 | 5.18 | 3.83% | 134.10 | 142.00 | 67387 | 93025.68 | 11.72% | 0.00 |
| 2025-11-28 | 129.33 | 135.21 | 5.03 | 3.86% | 126.16 | 135.60 | 59627 | 78683.48 | 10.37% | 0.00 |
| 2025-11-27 | 131.17 | 130.18 | -0.70 | -0.53% | 129.22 | 135.28 | 39428 | 51924.61 | 6.85% | 0.00 |
| 2025-11-26 | 127.01 | 130.88 | 1.70 | 1.32% | 125.03 | 134.80 | 55151 | 72297.48 | 9.59% | 0.00 |
| 2025-11-25 | 129.78 | 129.18 | -0.59 | -0.45% | 127.60 | 131.90 | 39758 | 51589.32 | 6.91% | 1.00 |
| 2025-11-24 | 132.00 | 129.77 | -6.17 | -4.54% | 124.30 | 133.23 | 72545 | 92895.73 | 12.61% | 0.00 |
| 2025-11-21 | 122.31 | 135.94 | 11.78 | 9.49% | 122.00 | 138.68 | 85557 | 113624.58 | 14.87% | 1.00 |
| 2025-11-20 | 127.57 | 124.16 | -2.23 | -1.76% | 123.76 | 128.90 | 17097 | 21390.00 | 2.97% | 1.00 |
| 2025-11-19 | 130.01 | 126.39 | -1.52 | -1.19% | 126.00 | 131.57 | 23168 | 29762.85 | 4.03% | 0.00 |
| 2025-11-18 | 125.53 | 127.91 | 2.12 | 1.69% | 124.20 | 132.00 | 32616 | 41999.08 | 5.67% | 0.00 |
| 2025-11-17 | 123.98 | 125.79 | 2.98 | 2.43% | 121.22 | 128.00 | 24757 | 31137.51 | 4.30% | 0.00 |
| 2025-11-14 | 123.01 | 122.81 | -2.81 | -2.24% | 122.31 | 125.58 | 17078 | 21134.65 | 2.97% | 0.00 |
| 2025-11-13 | 125.28 | 125.62 | 0.02 | 0.02% | 124.28 | 126.40 | 16827 | 21077.52 | 2.93% | 4.05 |
| 2025-11-12 | 128.20 | 125.60 | -2.41 | -1.88% | 124.18 | 129.00 | 24216 | 30579.00 | 4.21% | 0.00 |
| 2025-11-11 | 131.00 | 128.01 | -1.59 | -1.23% | 126.10 | 131.00 | 28190 | 36049.85 | 4.90% | 0.00 |
| 2025-11-10 | 135.18 | 129.60 | -5.90 | -4.35% | 128.00 | 137.00 | 42749 | 55976.77 | 7.43% | 0.00 |
| 2025-11-07 | 143.99 | 135.50 | -8.60 | -5.97% | 135.11 | 144.00 | 32924 | 45224.45 | 5.72% | 1.00 |
| 2025-11-06 | 135.97 | 144.10 | 8.15 | 5.99% | 135.90 | 145.00 | 37698 | 53391.62 | 6.55% | 0.00 |
| 2025-11-05 | 132.52 | 135.95 | 0.73 | 0.54% | 130.58 | 137.31 | 21532 | 29227.22 | 3.74% | 4.00 |
| 2025-11-04 | 142.70 | 135.22 | -8.68 | -6.03% | 132.56 | 142.70 | 44788 | 60934.75 | 7.79% | 0.00 |
| 2025-11-03 | 147.38 | 143.90 | -1.45 | -1.00% | 142.50 | 151.80 | 36098 | 52941.80 | 6.28% | 0.00 |
| 2025-10-31 | 143.28 | 145.35 | 1.93 | 1.35% | 142.23 | 149.80 | 38916 | 57330.09 | 6.77% | 0.00 |
| 2025-10-30 | 146.15 | 143.42 | -2.74 | -1.87% | 142.11 | 147.15 | 32150 | 46391.32 | 5.59% | 0.00 |
| 2025-10-29 | 146.06 | 146.16 | -1.09 | -0.74% | 143.61 | 148.55 | 31521 | 46199.63 | 5.48% | 0.00 |
| 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 |
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。
