| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
