| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.23 | 3.25 | 0.01 | 0.31% | 3.20 | 3.26 | 449691 | 14514.22 | 1.20% |
| 2025-08-21 | 3.24 | 3.24 | 0.00 | 0.00% | 3.22 | 3.25 | 457817 | 14806.05 | 1.23% |
| 2025-08-20 | 3.24 | 3.24 | -0.01 | -0.31% | 3.19 | 3.24 | 467279 | 15021.80 | 1.25% |
| 2025-08-19 | 3.23 | 3.25 | 0.02 | 0.62% | 3.18 | 3.26 | 585964 | 18879.59 | 1.56% |
| 2025-08-18 | 3.22 | 3.23 | 0.02 | 0.62% | 3.21 | 3.26 | 500206 | 16216.70 | 1.34% |
| 2025-08-15 | 3.19 | 3.21 | 0.02 | 0.63% | 3.18 | 3.22 | 436511 | 14002.41 | 1.17% |
| 2025-08-14 | 3.27 | 3.19 | -0.08 | -2.45% | 3.18 | 3.28 | 498672 | 16013.86 | 1.33% |
| 2025-08-13 | 3.29 | 3.27 | -0.02 | -0.61% | 3.23 | 3.30 | 422546 | 13797.69 | 1.13% |
| 2025-08-12 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.30 | 395757 | 12987.49 | 1.06% |
| 2025-08-11 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.26 | 402661 | 13066.90 | 1.08% |
| 2025-08-08 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.31 | 467524 | 15224.75 | 1.25% |
| 2025-08-07 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 373203 | 12092.16 | 1.00% |
| 2025-08-06 | 3.24 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 377511 | 12162.70 | 1.01% |
| 2025-08-05 | 3.19 | 3.23 | 0.04 | 1.25% | 3.17 | 3.27 | 604368 | 19480.23 | 1.61% |
| 2025-08-04 | 3.19 | 3.19 | 0.03 | 0.95% | 3.13 | 3.20 | 493249 | 15657.91 | 1.32% |
| 2025-08-01 | 3.10 | 3.16 | 0.08 | 2.60% | 3.09 | 3.19 | 542466 | 16991.45 | 1.45% |
| 2025-07-31 | 3.13 | 3.08 | -0.06 | -1.91% | 3.06 | 3.14 | 408044 | 12596.86 | 1.09% |
| 2025-07-30 | 3.14 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 377906 | 11883.25 | 1.01% |
| 2025-07-29 | 3.14 | 3.13 | -0.02 | -0.63% | 3.09 | 3.16 | 467896 | 14601.85 | 1.25% |
| 2025-07-28 | 3.14 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 530200 | 16701.62 | 1.42% |
| 2025-07-25 | 3.23 | 3.15 | -0.07 | -2.17% | 3.12 | 3.25 | 809284 | 25693.53 | 2.16% |
| 2025-07-24 | 3.12 | 3.22 | 0.10 | 3.21% | 3.10 | 3.27 | 860599 | 27526.05 | 2.30% |
| 2025-07-23 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.17 | 608101 | 19086.46 | 1.62% |
| 2025-07-22 | 3.05 | 3.12 | 0.07 | 2.30% | 3.03 | 3.12 | 653332 | 20176.23 | 1.74% |
| 2025-07-21 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.08 | 419564 | 12825.79 | 1.12% |
| 2025-07-18 | 3.04 | 3.05 | 0.02 | 0.66% | 3.03 | 3.07 | 403313 | 12290.17 | 1.08% |
| 2025-07-17 | 3.06 | 3.03 | -0.03 | -0.98% | 3.01 | 3.06 | 413545 | 12541.44 | 1.10% |
| 2025-07-16 | 3.10 | 3.06 | -0.07 | -2.24% | 3.03 | 3.14 | 766622 | 23553.82 | 2.05% |
| 2025-07-15 | 3.11 | 3.13 | 0.10 | 3.30% | 3.05 | 3.19 | 1275229 | 39826.13 | 3.41% |
| 2025-07-14 | 3.09 | 3.03 | 0.12 | 4.12% | 3.02 | 3.15 | 1555456 | 47791.37 | 4.15% |
| 2025-07-11 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.92 | 447632 | 12991.96 | 1.20% |
| 2025-07-10 | 2.84 | 2.89 | 0.04 | 1.40% | 2.84 | 2.90 | 421006 | 12141.69 | 1.12% |
| 2025-07-09 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.86 | 266022 | 7579.69 | 0.71% |
| 2025-07-08 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.84 | 291360 | 8237.58 | 0.78% |
| 2025-07-07 | 2.77 | 2.82 | 0.05 | 1.81% | 2.76 | 2.84 | 391749 | 10981.29 | 1.05% |
| 2025-07-04 | 2.78 | 2.77 | -0.02 | -0.72% | 2.77 | 2.82 | 330636 | 9225.96 | 0.88% |
| 2025-07-03 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 229009 | 6393.02 | 0.61% |
| 2025-07-02 | 2.78 | 2.80 | 0.03 | 1.08% | 2.77 | 2.81 | 357200 | 9968.93 | 0.95% |
| 2025-07-01 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 322198 | 8894.80 | 0.86% |
| 2025-06-30 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.79 | 253477 | 7017.92 | 0.68% |
| 2025-06-27 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 284401 | 7918.35 | 0.76% |
| 2025-06-26 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.79 | 301165 | 8362.59 | 0.80% |
| 2025-06-25 | 2.78 | 2.79 | 0.02 | 0.72% | 2.75 | 2.80 | 324430 | 9004.89 | 0.87% |
| 2025-06-24 | 2.76 | 2.77 | 0.00 | 0.00% | 2.72 | 2.80 | 391077 | 10824.26 | 1.04% |
| 2025-06-23 | 2.76 | 2.77 | 0.02 | 0.73% | 2.75 | 2.81 | 388205 | 10778.55 | 1.04% |
| 2025-06-20 | 2.71 | 2.75 | 0.04 | 1.48% | 2.68 | 2.78 | 415442 | 11358.68 | 1.11% |
| 2025-06-19 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.79 | 373109 | 10144.33 | 1.00% |
| 2025-06-18 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.81 | 433652 | 12096.85 | 1.16% |
| 2025-06-17 | 2.71 | 2.77 | 0.06 | 2.21% | 2.69 | 2.77 | 379262 | 10360.97 | 1.01% |
| 2025-06-16 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 202276 | 5468.27 | 0.54% |
| 2025-06-13 | 2.74 | 2.70 | -0.04 | -1.46% | 2.68 | 2.75 | 350558 | 9497.36 | 0.94% |
| 2025-06-12 | 2.76 | 2.74 | -0.02 | -0.72% | 2.73 | 2.77 | 297555 | 8158.60 | 0.79% |
| 2025-06-11 | 2.76 | 2.76 | 0.00 | 0.00% | 2.75 | 2.78 | 358447 | 9921.21 | 0.96% |
| 2025-06-10 | 2.77 | 2.76 | -0.02 | -0.72% | 2.73 | 2.79 | 354969 | 9776.99 | 0.95% |
| 2025-06-09 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 322637 | 8942.51 | 0.86% |
| 2025-06-06 | 2.79 | 2.76 | -0.02 | -0.72% | 2.75 | 2.81 | 302905 | 8419.03 | 0.81% |
| 2025-06-05 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.81 | 426081 | 11814.85 | 1.14% |
| 2025-06-04 | 2.74 | 2.77 | 0.03 | 1.09% | 2.71 | 2.78 | 384097 | 10557.86 | 1.03% |
| 2025-06-03 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.77 | 390481 | 10680.02 | 1.04% |
| 2025-05-30 | 2.77 | 2.74 | -0.04 | -1.44% | 2.73 | 2.83 | 428138 | 11810.13 | 1.14% |
| 2025-05-29 | 2.72 | 2.78 | 0.05 | 1.83% | 2.72 | 2.79 | 667424 | 18506.90 | 1.78% |
| 2025-05-28 | 2.83 | 2.73 | -0.25 | -8.39% | 2.70 | 2.85 | 1185516 | 32728.29 | 3.17% |
| 2025-05-27 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 2.99 | 220464 | 6540.28 | 0.59% |
| 2025-05-26 | 2.94 | 2.96 | 0.00 | 0.00% | 2.93 | 2.99 | 242161 | 7180.13 | 0.65% |
| 2025-05-23 | 3.01 | 2.96 | -0.06 | -1.99% | 2.96 | 3.02 | 331897 | 9925.88 | 0.89% |
| 2025-05-22 | 3.03 | 3.02 | -0.03 | -0.98% | 2.99 | 3.04 | 348613 | 10488.57 | 0.93% |
| 2025-05-21 | 3.05 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 323435 | 9853.17 | 0.86% |
| 2025-05-20 | 3.12 | 3.07 | -0.05 | -1.60% | 3.02 | 3.15 | 644657 | 19732.38 | 1.72% |
| 2025-05-19 | 3.03 | 3.12 | 0.11 | 3.65% | 3.03 | 3.22 | 955454 | 29848.97 | 2.55% |
| 2025-05-16 | 3.04 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 518332 | 15620.35 | 1.38% |
| 2025-05-15 | 3.12 | 3.05 | -0.04 | -1.29% | 3.04 | 3.16 | 736080 | 22778.23 | 1.97% |
| 2025-05-14 | 3.01 | 3.09 | 0.08 | 2.66% | 3.00 | 3.11 | 883247 | 27018.70 | 2.36% |
| 2025-05-13 | 3.04 | 3.01 | 0.01 | 0.33% | 2.96 | 3.05 | 442421 | 13257.83 | 1.18% |
| 2025-05-12 | 2.97 | 3.00 | 0.04 | 1.35% | 2.96 | 3.03 | 457675 | 13704.62 | 1.22% |
| 2025-05-09 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.98 | 274628 | 8112.68 | 0.73% |
| 2025-05-08 | 2.96 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 243992 | 7216.90 | 0.65% |
| 2025-05-07 | 3.00 | 2.96 | -0.01 | -0.34% | 2.93 | 3.01 | 322892 | 9547.11 | 0.86% |
| 2025-05-06 | 2.92 | 2.97 | 0.06 | 2.06% | 2.92 | 2.97 | 375183 | 11080.56 | 1.00% |
| 2025-04-30 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.95 | 242862 | 7093.26 | 0.65% |
| 2025-04-29 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.95 | 265107 | 7765.97 | 0.71% |
安通控股(600179)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。
