| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.70 | 362866 | 13319.98 | 0.97% |
| 2025-10-09 | 3.58 | 3.64 | 0.05 | 1.39% | 3.57 | 3.66 | 382394 | 13873.64 | 1.02% |
| 2025-09-30 | 3.63 | 3.59 | -0.04 | -1.10% | 3.59 | 3.64 | 302445 | 10901.71 | 0.81% |
| 2025-09-29 | 3.60 | 3.63 | 0.03 | 0.83% | 3.53 | 3.65 | 386754 | 13894.46 | 1.04% |
| 2025-09-26 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 417245 | 15076.70 | 1.12% |
| 2025-09-25 | 3.75 | 3.65 | -0.10 | -2.67% | 3.64 | 3.76 | 541727 | 19887.44 | 1.45% |
| 2025-09-24 | 3.70 | 3.75 | 0.00 | 0.00% | 3.67 | 3.76 | 591550 | 22003.94 | 1.58% |
| 2025-09-23 | 3.66 | 3.75 | 0.11 | 3.02% | 3.61 | 3.78 | 962610 | 35890.86 | 2.58% |
| 2025-09-22 | 3.69 | 3.64 | -0.07 | -1.89% | 3.57 | 3.70 | 634536 | 22985.74 | 1.70% |
| 2025-09-19 | 3.61 | 3.71 | 0.08 | 2.20% | 3.61 | 3.86 | 921778 | 34536.67 | 2.47% |
| 2025-09-18 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.73 | 897243 | 32961.84 | 2.40% |
| 2025-09-17 | 3.64 | 3.60 | -0.04 | -1.10% | 3.56 | 3.65 | 526680 | 18957.82 | 1.41% |
| 2025-09-16 | 3.49 | 3.64 | 0.15 | 4.30% | 3.49 | 3.70 | 1024860 | 37043.90 | 2.74% |
| 2025-09-15 | 3.54 | 3.49 | -0.02 | -0.57% | 3.48 | 3.58 | 425998 | 14955.55 | 1.14% |
| 2025-09-12 | 3.48 | 3.51 | 0.04 | 1.15% | 3.47 | 3.52 | 460829 | 16129.71 | 1.23% |
| 2025-09-11 | 3.43 | 3.47 | 0.03 | 0.87% | 3.40 | 3.48 | 422685 | 14593.35 | 1.13% |
| 2025-09-10 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 323540 | 11069.50 | 0.87% |
| 2025-09-09 | 3.46 | 3.41 | -0.04 | -1.16% | 3.39 | 3.49 | 449357 | 15419.92 | 1.20% |
| 2025-09-08 | 3.41 | 3.45 | 0.04 | 1.17% | 3.39 | 3.46 | 522295 | 17978.39 | 1.40% |
| 2025-09-05 | 3.39 | 3.41 | 0.03 | 0.89% | 3.35 | 3.41 | 450835 | 15221.09 | 1.21% |
| 2025-09-04 | 3.40 | 3.38 | -0.03 | -0.88% | 3.34 | 3.44 | 592176 | 20145.26 | 1.59% |
| 2025-09-03 | 3.45 | 3.41 | -0.04 | -1.16% | 3.39 | 3.46 | 443564 | 15164.87 | 1.19% |
| 2025-09-02 | 3.49 | 3.45 | -0.05 | -1.43% | 3.41 | 3.50 | 608208 | 20931.34 | 1.63% |
| 2025-09-01 | 3.50 | 3.50 | -0.01 | -0.28% | 3.45 | 3.51 | 610522 | 21263.38 | 1.63% |
| 2025-08-29 | 3.63 | 3.51 | -0.10 | -2.77% | 3.49 | 3.65 | 792622 | 28080.43 | 2.12% |
| 2025-08-28 | 3.56 | 3.61 | 0.01 | 0.28% | 3.52 | 3.64 | 964859 | 34458.10 | 2.58% |
| 2025-08-27 | 3.65 | 3.60 | 0.00 | 0.00% | 3.57 | 3.77 | 1406027 | 51415.90 | 3.77% |
| 2025-08-26 | 3.58 | 3.60 | 0.02 | 0.56% | 3.54 | 3.76 | 2176956 | 78910.49 | 5.83% |
| 2025-08-25 | 3.38 | 3.58 | 0.33 | 10.15% | 3.37 | 3.58 | 1141023 | 40503.99 | 3.06% |
| 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% |
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。
