| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 2.98 | 2.93 | -0.08 | -2.66% | 2.92 | 2.99 | 356511 | 10488.81 | 0.95% |
| 2025-04-25 | 2.95 | 3.01 | 0.05 | 1.69% | 2.92 | 3.05 | 593461 | 17749.51 | 1.58% |
| 2025-04-24 | 2.96 | 2.96 | -0.02 | -0.67% | 2.94 | 2.99 | 275627 | 8155.90 | 0.74% |
| 2025-04-23 | 2.98 | 2.98 | -0.01 | -0.33% | 2.92 | 3.01 | 520624 | 15403.54 | 1.39% |
| 2025-04-22 | 3.03 | 2.99 | 0.08 | 2.75% | 2.97 | 3.06 | 766656 | 23032.77 | 2.05% |
| 2025-04-21 | 2.88 | 2.91 | 0.01 | 0.34% | 2.88 | 2.93 | 252603 | 7325.09 | 0.67% |
| 2025-04-18 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 270569 | 7806.82 | 0.72% |
| 2025-04-17 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.92 | 286396 | 8285.06 | 0.76% |
| 2025-04-16 | 2.96 | 2.90 | -0.09 | -3.01% | 2.89 | 3.00 | 519688 | 15213.41 | 1.39% |
| 2025-04-15 | 2.89 | 2.99 | 0.08 | 2.75% | 2.83 | 3.01 | 710916 | 20740.83 | 1.90% |
| 2025-04-14 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.94 | 427924 | 12454.85 | 1.14% |
| 2025-04-11 | 2.83 | 2.91 | 0.06 | 2.11% | 2.81 | 2.93 | 596358 | 17192.72 | 1.59% |
| 2025-04-10 | 2.80 | 2.85 | 0.11 | 4.01% | 2.75 | 2.89 | 590540 | 16777.22 | 1.58% |
| 2025-04-09 | 2.59 | 2.74 | 0.10 | 3.79% | 2.50 | 2.75 | 585814 | 15440.66 | 1.56% |
| 2025-04-08 | 2.61 | 2.64 | 0.02 | 0.76% | 2.57 | 2.68 | 599472 | 15728.26 | 1.60% |
| 2025-04-07 | 2.78 | 2.62 | -0.29 | -9.97% | 2.62 | 2.82 | 617456 | 16595.08 | 1.65% |
| 2025-04-03 | 2.87 | 2.91 | 0.01 | 0.34% | 2.86 | 2.93 | 324133 | 9418.06 | 0.87% |
| 2025-04-02 | 2.90 | 2.90 | -0.01 | -0.34% | 2.87 | 2.92 | 276148 | 7993.55 | 0.74% |
| 2025-04-01 | 2.89 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 305026 | 8871.13 | 0.81% |
| 2025-03-31 | 2.91 | 2.90 | -0.04 | -1.36% | 2.88 | 2.96 | 435747 | 12691.40 | 1.16% |
| 2025-03-28 | 3.03 | 2.94 | -0.07 | -2.33% | 2.92 | 3.03 | 512169 | 15214.48 | 1.37% |
| 2025-03-27 | 3.06 | 3.01 | -0.05 | -1.63% | 3.00 | 3.09 | 392289 | 11867.63 | 1.05% |
| 2025-03-26 | 2.99 | 3.06 | 0.05 | 1.66% | 2.97 | 3.13 | 742760 | 22719.03 | 1.98% |
| 2025-03-25 | 3.18 | 3.01 | -0.05 | -1.63% | 3.00 | 3.18 | 976412 | 30095.11 | 2.61% |
| 2025-03-24 | 2.96 | 3.06 | 0.13 | 4.44% | 2.88 | 3.10 | 936008 | 27878.23 | 2.50% |
| 2025-03-21 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 3.02 | 609628 | 18026.85 | 1.63% |
| 2025-03-20 | 2.85 | 2.92 | 0.09 | 3.18% | 2.85 | 3.05 | 654188 | 19253.22 | 1.75% |
| 2025-03-19 | 2.83 | 2.83 | -0.03 | -1.05% | 2.80 | 2.85 | 275342 | 7766.12 | 0.74% |
| 2025-03-18 | 2.84 | 2.86 | 0.03 | 1.06% | 2.80 | 2.88 | 348701 | 9934.28 | 0.93% |
| 2025-03-17 | 2.85 | 2.83 | -0.03 | -1.05% | 2.83 | 2.89 | 256849 | 7310.21 | 0.69% |
| 2025-03-14 | 2.84 | 2.86 | 0.02 | 0.70% | 2.82 | 2.87 | 337148 | 9610.53 | 0.90% |
| 2025-03-13 | 2.87 | 2.84 | -0.03 | -1.05% | 2.80 | 2.88 | 307167 | 8700.56 | 0.82% |
| 2025-03-12 | 2.89 | 2.87 | -0.02 | -0.69% | 2.83 | 2.90 | 349856 | 10005.95 | 0.94% |
| 2025-03-11 | 2.85 | 2.89 | 0.00 | 0.00% | 2.84 | 2.91 | 387980 | 11149.78 | 1.04% |
| 2025-03-10 | 2.78 | 2.89 | 0.13 | 4.71% | 2.76 | 2.94 | 687695 | 19577.16 | 1.84% |
| 2025-03-07 | 2.74 | 2.76 | 0.01 | 0.36% | 2.72 | 2.83 | 419473 | 11654.28 | 1.12% |
| 2025-03-06 | 2.74 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 390939 | 10706.22 | 1.05% |
| 2025-03-05 | 2.76 | 2.74 | -0.03 | -1.08% | 2.71 | 2.78 | 355635 | 9698.50 | 0.95% |
| 2025-03-04 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 336670 | 9291.18 | 0.90% |
| 2025-03-03 | 2.86 | 2.75 | -0.12 | -4.18% | 2.75 | 2.88 | 530785 | 14829.27 | 1.42% |
| 2025-02-28 | 2.94 | 2.87 | -0.06 | -2.05% | 2.85 | 2.95 | 494680 | 14251.12 | 1.32% |
| 2025-02-27 | 2.85 | 2.93 | 0.09 | 3.17% | 2.85 | 3.00 | 979630 | 28768.86 | 2.62% |
| 2025-02-26 | 2.80 | 2.84 | 0.04 | 1.43% | 2.79 | 2.86 | 535533 | 15142.58 | 1.43% |
| 2025-02-25 | 2.85 | 2.80 | -0.03 | -1.06% | 2.80 | 2.89 | 1124862 | 31971.53 | 3.01% |
| 2025-02-24 | 2.57 | 2.83 | 0.26 | 10.12% | 2.55 | 2.83 | 806369 | 21944.04 | 2.16% |
| 2025-02-21 | 2.57 | 2.57 | 0.00 | 0.00% | 2.54 | 2.59 | 255575 | 6545.22 | 0.68% |
| 2025-02-20 | 2.61 | 2.57 | -0.03 | -1.15% | 2.57 | 2.61 | 234661 | 6061.05 | 0.63% |
| 2025-02-19 | 2.61 | 2.60 | -0.02 | -0.76% | 2.58 | 2.62 | 235149 | 6109.78 | 0.63% |
| 2025-02-18 | 2.66 | 2.62 | -0.03 | -1.13% | 2.60 | 2.68 | 276180 | 7288.21 | 0.74% |
| 2025-02-17 | 2.65 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 280245 | 7396.52 | 0.75% |
| 2025-02-14 | 2.68 | 2.64 | -0.03 | -1.12% | 2.63 | 2.68 | 223077 | 5907.97 | 0.60% |
| 2025-02-13 | 2.68 | 2.67 | -0.01 | -0.37% | 2.66 | 2.69 | 236776 | 6327.34 | 0.63% |
| 2025-02-12 | 2.67 | 2.68 | -0.01 | -0.37% | 2.64 | 2.70 | 293251 | 7813.90 | 0.79% |
| 2025-02-11 | 2.72 | 2.69 | -0.03 | -1.10% | 2.65 | 2.73 | 260888 | 6980.92 | 0.70% |
| 2025-02-10 | 2.76 | 2.72 | -0.02 | -0.73% | 2.70 | 2.77 | 306960 | 8362.76 | 0.82% |
| 2025-02-07 | 2.68 | 2.74 | 0.05 | 1.86% | 2.67 | 2.75 | 333229 | 9075.98 | 0.89% |
| 2025-02-06 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 197582 | 5292.40 | 0.53% |
| 2025-02-05 | 2.66 | 2.68 | 0.03 | 1.13% | 2.64 | 2.70 | 251372 | 6715.83 | 0.67% |
| 2025-01-27 | 2.69 | 2.65 | -0.04 | -1.49% | 2.65 | 2.75 | 241037 | 6476.19 | 0.65% |
| 2025-01-24 | 2.64 | 2.69 | 0.04 | 1.51% | 2.63 | 2.70 | 251528 | 6720.98 | 0.67% |
| 2025-01-23 | 2.65 | 2.65 | 0.02 | 0.76% | 2.64 | 2.71 | 247074 | 6629.87 | 0.66% |
| 2025-01-22 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 135724 | 3571.36 | 0.36% |
| 2025-01-21 | 2.71 | 2.65 | -0.05 | -1.85% | 2.65 | 2.72 | 179482 | 4790.54 | 0.48% |
| 2025-01-20 | 2.71 | 2.70 | 0.01 | 0.37% | 2.68 | 2.73 | 203163 | 5508.95 | 0.54% |
| 2025-01-17 | 2.67 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 202053 | 5407.66 | 0.54% |
| 2025-01-16 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.74 | 264359 | 7121.83 | 0.71% |
| 2025-01-15 | 2.66 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 215116 | 5706.97 | 0.58% |
| 2025-01-14 | 2.58 | 2.66 | 0.07 | 2.70% | 2.58 | 2.66 | 282729 | 7446.23 | 0.76% |
| 2025-01-13 | 2.58 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 201959 | 5220.56 | 0.54% |
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。
