| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.99 | 5.06 | 0.12 | 2.43% | 4.93 | 5.06 | 736442 | 36815.25 | 1.91% |
| 2026-02-02 | 5.13 | 4.94 | -0.11 | -2.18% | 4.93 | 5.21 | 1077760 | 54433.48 | 2.79% |
| 2026-01-30 | 5.13 | 5.05 | -0.08 | -1.56% | 5.01 | 5.24 | 1025252 | 52160.20 | 2.65% |
| 2026-01-29 | 5.08 | 5.13 | 0.00 | 0.00% | 5.06 | 5.25 | 1110223 | 57306.86 | 2.87% |
| 2026-01-28 | 5.10 | 5.13 | 0.02 | 0.39% | 5.06 | 5.18 | 609762 | 31196.32 | 1.58% |
| 2026-01-27 | 5.09 | 5.11 | 0.02 | 0.39% | 5.01 | 5.13 | 551070 | 27950.58 | 1.43% |
| 2026-01-26 | 5.19 | 5.09 | -0.10 | -1.93% | 5.06 | 5.19 | 660378 | 33700.61 | 1.71% |
| 2026-01-23 | 5.07 | 5.19 | 0.12 | 2.37% | 5.04 | 5.19 | 835449 | 43025.39 | 2.16% |
| 2026-01-22 | 4.98 | 5.07 | 0.08 | 1.60% | 4.98 | 5.08 | 625428 | 31568.35 | 1.62% |
| 2026-01-21 | 5.00 | 4.99 | -0.05 | -0.99% | 4.93 | 5.06 | 630562 | 31552.08 | 1.63% |
| 2026-01-20 | 5.17 | 5.04 | -0.12 | -2.33% | 5.00 | 5.17 | 847198 | 42760.03 | 2.19% |
| 2026-01-19 | 5.05 | 5.16 | 0.09 | 1.78% | 5.04 | 5.25 | 1069634 | 54961.26 | 2.77% |
| 2026-01-16 | 5.22 | 5.07 | -0.10 | -1.93% | 4.98 | 5.22 | 1208145 | 61267.09 | 3.13% |
| 2026-01-15 | 5.15 | 5.17 | 0.00 | 0.00% | 5.09 | 5.24 | 934826 | 48224.68 | 2.42% |
| 2026-01-14 | 5.11 | 5.17 | 0.06 | 1.17% | 5.06 | 5.28 | 1454551 | 75219.11 | 3.77% |
| 2026-01-13 | 5.29 | 5.11 | -0.14 | -2.67% | 5.08 | 5.31 | 1385311 | 71672.66 | 3.59% |
| 2026-01-12 | 5.12 | 5.25 | 0.10 | 1.94% | 5.11 | 5.27 | 1590756 | 82725.33 | 4.12% |
| 2026-01-09 | 5.11 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 1020386 | 52410.11 | 2.64% |
| 2026-01-08 | 5.18 | 5.12 | -0.11 | -2.10% | 5.10 | 5.27 | 1376458 | 70948.51 | 3.56% |
| 2026-01-07 | 5.20 | 5.23 | 0.00 | 0.00% | 5.18 | 5.39 | 1548792 | 81677.09 | 4.01% |
| 2026-01-06 | 5.19 | 5.23 | 0.03 | 0.58% | 5.16 | 5.29 | 1466941 | 76844.55 | 3.80% |
| 2026-01-05 | 5.40 | 5.20 | -0.32 | -5.80% | 5.14 | 5.44 | 2249508 | 117558.63 | 5.82% |
| 2025-12-31 | 5.51 | 5.52 | 0.03 | 0.55% | 5.18 | 5.67 | 2911914 | 157677.45 | 7.54% |
| 2025-12-30 | 5.69 | 5.49 | -0.41 | -6.95% | 5.49 | 5.98 | 3376112 | 191963.64 | 8.74% |
| 2025-12-29 | 6.50 | 5.90 | -0.65 | -9.92% | 5.90 | 6.52 | 4156155 | 252232.25 | 10.76% |
| 2025-12-26 | 6.07 | 6.55 | 0.60 | 10.08% | 5.95 | 6.55 | 5950860 | 374393.06 | 15.41% |
| 2025-12-25 | 5.90 | 5.95 | 0.54 | 9.98% | 5.50 | 5.95 | 1661994 | 96840.30 | 4.30% |
| 2025-12-24 | 4.80 | 5.41 | 0.49 | 9.96% | 4.72 | 5.41 | 2983243 | 155008.89 | 7.72% |
| 2025-12-23 | 4.92 | 4.92 | 0.45 | 10.07% | 4.80 | 4.92 | 1642261 | 80653.97 | 4.25% |
| 2025-12-22 | 4.13 | 4.47 | 0.41 | 10.10% | 4.13 | 4.47 | 710504 | 31491.11 | 1.84% |
| 2025-12-19 | 3.93 | 4.06 | 0.13 | 3.31% | 3.89 | 4.10 | 569982 | 22841.01 | 1.48% |
| 2025-12-18 | 4.00 | 3.93 | -0.08 | -2.00% | 3.92 | 4.04 | 395161 | 15705.91 | 1.02% |
| 2025-12-17 | 3.86 | 4.01 | 0.10 | 2.56% | 3.86 | 4.04 | 553147 | 21873.72 | 1.47% |
| 2025-12-16 | 4.06 | 3.91 | -0.13 | -3.22% | 3.89 | 4.08 | 695793 | 27419.46 | 1.85% |
| 2025-12-15 | 4.06 | 4.04 | -0.12 | -2.88% | 3.94 | 4.12 | 648024 | 26155.26 | 1.72% |
| 2025-12-12 | 4.27 | 4.16 | -0.11 | -2.58% | 4.15 | 4.30 | 733719 | 30761.55 | 1.95% |
| 2025-12-11 | 4.46 | 4.27 | -0.19 | -4.26% | 4.27 | 4.48 | 815777 | 35362.30 | 2.17% |
| 2025-12-10 | 4.48 | 4.46 | -0.02 | -0.45% | 4.36 | 4.52 | 962921 | 42773.21 | 2.56% |
| 2025-12-09 | 4.32 | 4.48 | 0.11 | 2.52% | 4.13 | 4.58 | 1495849 | 65594.96 | 3.98% |
| 2025-12-08 | 4.28 | 4.37 | 0.12 | 2.82% | 4.25 | 4.44 | 1123673 | 48843.19 | 2.99% |
| 2025-12-05 | 4.13 | 4.25 | 0.11 | 2.66% | 4.09 | 4.25 | 618312 | 25993.21 | 1.64% |
| 2025-12-04 | 4.13 | 4.14 | 0.00 | 0.00% | 4.06 | 4.20 | 417048 | 17195.03 | 1.11% |
| 2025-12-03 | 4.26 | 4.14 | -0.06 | -1.43% | 4.12 | 4.28 | 542052 | 22716.10 | 1.44% |
| 2025-12-02 | 4.19 | 4.20 | 0.01 | 0.24% | 4.08 | 4.22 | 478408 | 19873.46 | 1.27% |
| 2025-12-01 | 4.14 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 427455 | 17812.46 | 1.14% |
| 2025-11-28 | 4.02 | 4.14 | 0.12 | 2.99% | 3.97 | 4.14 | 580563 | 23612.25 | 1.54% |
| 2025-11-27 | 4.11 | 4.02 | -0.09 | -2.19% | 4.01 | 4.14 | 576447 | 23342.41 | 1.53% |
| 2025-11-26 | 3.98 | 4.11 | 0.13 | 3.27% | 3.97 | 4.32 | 1078790 | 44810.70 | 2.87% |
| 2025-11-25 | 3.97 | 3.98 | 0.01 | 0.25% | 3.93 | 4.03 | 574820 | 22926.43 | 1.53% |
| 2025-11-24 | 4.08 | 3.97 | -0.12 | -2.93% | 3.87 | 4.17 | 920791 | 36641.56 | 2.45% |
| 2025-11-21 | 4.23 | 4.09 | -0.24 | -5.54% | 4.09 | 4.34 | 917214 | 38297.87 | 2.44% |
| 2025-11-20 | 4.32 | 4.33 | 0.08 | 1.88% | 4.28 | 4.46 | 893279 | 38828.20 | 2.37% |
| 2025-11-19 | 4.58 | 4.25 | -0.30 | -6.59% | 4.20 | 4.64 | 1186097 | 51475.00 | 3.15% |
| 2025-11-18 | 4.79 | 4.55 | -0.26 | -5.41% | 4.46 | 4.83 | 1312524 | 60363.15 | 3.49% |
| 2025-11-17 | 4.82 | 4.81 | -0.07 | -1.43% | 4.78 | 5.05 | 1945047 | 94813.36 | 5.17% |
| 2025-11-14 | 4.45 | 4.88 | 0.42 | 9.42% | 4.42 | 4.91 | 2038868 | 97505.25 | 5.42% |
| 2025-11-13 | 4.43 | 4.46 | -0.04 | -0.89% | 4.40 | 4.54 | 708054 | 31748.54 | 1.88% |
| 2025-11-12 | 4.56 | 4.50 | -0.08 | -1.75% | 4.44 | 4.73 | 1037937 | 47247.64 | 2.78% |
| 2025-11-11 | 4.57 | 4.58 | 0.06 | 1.33% | 4.52 | 4.80 | 1471784 | 68658.64 | 3.94% |
| 2025-11-10 | 4.80 | 4.52 | -0.10 | -2.16% | 4.52 | 4.81 | 1878659 | 86885.90 | 5.03% |
| 2025-11-07 | 4.24 | 4.62 | 0.42 | 10.00% | 4.20 | 4.62 | 2072351 | 92854.78 | 5.55% |
| 2025-11-06 | 4.36 | 4.20 | -0.11 | -2.55% | 4.13 | 4.40 | 958364 | 40478.11 | 2.57% |
| 2025-11-05 | 4.34 | 4.31 | 0.00 | 0.00% | 4.25 | 4.41 | 999636 | 43286.50 | 2.68% |
| 2025-11-04 | 4.22 | 4.31 | 0.06 | 1.41% | 4.15 | 4.49 | 1101151 | 47132.86 | 2.95% |
| 2025-11-03 | 4.29 | 4.25 | -0.04 | -0.93% | 4.20 | 4.33 | 608292 | 25797.12 | 1.63% |
| 2025-10-31 | 4.33 | 4.29 | -0.03 | -0.69% | 4.25 | 4.44 | 717608 | 30966.59 | 1.92% |
| 2025-10-30 | 4.37 | 4.32 | -0.12 | -2.70% | 4.32 | 4.59 | 1038273 | 45885.20 | 2.78% |
| 2025-10-29 | 4.36 | 4.44 | 0.07 | 1.60% | 4.27 | 4.51 | 1080756 | 47708.93 | 2.89% |
| 2025-10-28 | 4.26 | 4.37 | 0.13 | 3.07% | 4.21 | 4.42 | 1065156 | 46226.54 | 2.85% |
| 2025-10-27 | 4.33 | 4.24 | 0.02 | 0.47% | 4.22 | 4.40 | 901099 | 38594.57 | 2.41% |
| 2025-10-24 | 4.21 | 4.22 | 0.01 | 0.24% | 4.20 | 4.39 | 997425 | 42708.12 | 2.67% |
| 2025-10-23 | 4.29 | 4.21 | -0.08 | -1.86% | 4.13 | 4.35 | 994023 | 41991.81 | 2.66% |
| 2025-10-22 | 4.56 | 4.29 | -0.32 | -6.94% | 4.26 | 4.63 | 1690296 | 73897.65 | 4.53% |
| 2025-10-21 | 4.67 | 4.61 | -0.10 | -2.12% | 4.36 | 4.71 | 2298488 | 104746.10 | 6.16% |
| 2025-10-20 | 4.33 | 4.71 | 0.43 | 10.05% | 4.33 | 4.71 | 2505313 | 114932.41 | 6.71% |
| 2025-10-17 | 4.10 | 4.28 | 0.17 | 4.14% | 4.02 | 4.44 | 2331607 | 99419.27 | 6.24% |
| 2025-10-16 | 3.75 | 4.11 | 0.37 | 9.89% | 3.71 | 4.11 | 1127182 | 44624.27 | 3.02% |
| 2025-10-15 | 3.66 | 3.74 | 0.09 | 2.47% | 3.63 | 3.75 | 482761 | 17899.47 | 1.29% |
| 2025-10-14 | 3.69 | 3.65 | -0.03 | -0.82% | 3.63 | 3.74 | 434032 | 15992.51 | 1.16% |
| 2025-10-13 | 3.52 | 3.68 | 0.02 | 0.55% | 3.48 | 3.69 | 433862 | 15613.44 | 1.16% |
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。
