| 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 | 5.39 | 5.23 | -0.12 | -2.24% | 5.18 | 5.41 | 238257 | 12524.74 | 2.19% |
| 2025-10-24 | 5.35 | 5.35 | 0.00 | 0.00% | 5.32 | 5.43 | 191867 | 10299.33 | 1.76% |
| 2025-10-23 | 5.34 | 5.35 | 0.01 | 0.19% | 5.27 | 5.38 | 174692 | 9300.50 | 1.60% |
| 2025-10-22 | 5.31 | 5.34 | 0.01 | 0.19% | 5.24 | 5.36 | 200786 | 10646.34 | 1.84% |
| 2025-10-21 | 5.23 | 5.33 | 0.13 | 2.50% | 5.14 | 5.38 | 218961 | 11547.55 | 2.01% |
| 2025-10-20 | 5.08 | 5.20 | 0.13 | 2.56% | 5.08 | 5.23 | 195577 | 10118.95 | 1.80% |
| 2025-10-17 | 5.34 | 5.07 | -0.28 | -5.23% | 5.05 | 5.39 | 274134 | 14173.92 | 2.52% |
| 2025-10-16 | 5.49 | 5.35 | -0.18 | -3.25% | 5.34 | 5.52 | 259773 | 13997.15 | 2.38% |
| 2025-10-15 | 5.38 | 5.53 | 0.14 | 2.60% | 5.36 | 5.59 | 309755 | 17046.38 | 2.84% |
| 2025-10-14 | 5.55 | 5.39 | -0.09 | -1.64% | 5.36 | 5.64 | 343737 | 18920.12 | 3.16% |
| 2025-10-13 | 5.30 | 5.48 | -0.02 | -0.36% | 5.22 | 5.56 | 279528 | 15161.93 | 2.57% |
| 2025-10-10 | 5.39 | 5.50 | 0.07 | 1.29% | 5.34 | 5.62 | 374371 | 20581.76 | 3.44% |
| 2025-10-09 | 5.21 | 5.43 | 0.26 | 5.03% | 5.16 | 5.51 | 379249 | 20155.25 | 3.48% |
| 2025-09-30 | 5.16 | 5.17 | 0.02 | 0.39% | 5.15 | 5.26 | 187990 | 9767.60 | 1.73% |
| 2025-09-29 | 5.16 | 5.15 | 0.00 | 0.00% | 5.06 | 5.22 | 191277 | 9863.38 | 1.76% |
| 2025-09-26 | 5.31 | 5.15 | -0.21 | -3.92% | 5.15 | 5.32 | 323457 | 16843.12 | 2.97% |
| 2025-09-25 | 5.44 | 5.36 | -0.14 | -2.55% | 5.36 | 5.60 | 304688 | 16636.08 | 2.80% |
| 2025-09-24 | 5.48 | 5.50 | -0.05 | -0.90% | 5.34 | 5.52 | 338202 | 18379.44 | 3.10% |
| 2025-09-23 | 5.46 | 5.55 | 0.04 | 0.73% | 5.34 | 5.67 | 441454 | 24363.31 | 4.05% |
| 2025-09-22 | 5.63 | 5.51 | -0.17 | -2.99% | 5.43 | 5.64 | 408222 | 22415.60 | 3.75% |
| 2025-09-19 | 5.69 | 5.68 | -0.05 | -0.87% | 5.53 | 5.74 | 557854 | 31397.97 | 5.12% |
| 2025-09-18 | 6.00 | 5.73 | -0.28 | -4.66% | 5.61 | 6.01 | 1101699 | 63478.95 | 10.11% |
| 2025-09-17 | 5.56 | 6.01 | 0.55 | 10.07% | 5.50 | 6.01 | 1236660 | 72230.60 | 11.35% |
| 2025-09-16 | 5.61 | 5.46 | -0.10 | -1.80% | 5.44 | 5.62 | 411631 | 22621.75 | 3.78% |
| 2025-09-15 | 5.53 | 5.56 | 0.06 | 1.09% | 5.40 | 5.72 | 615149 | 34237.06 | 5.65% |
| 2025-09-12 | 5.66 | 5.50 | -0.16 | -2.83% | 5.48 | 5.72 | 635475 | 35382.79 | 5.83% |
| 2025-09-11 | 5.31 | 5.66 | 0.32 | 5.99% | 5.14 | 5.87 | 976755 | 54577.63 | 8.97% |
| 2025-09-10 | 5.40 | 5.34 | -0.14 | -2.55% | 5.23 | 5.44 | 540388 | 28776.38 | 4.96% |
| 2025-09-09 | 5.38 | 5.48 | -0.01 | -0.18% | 5.38 | 5.68 | 810138 | 44734.80 | 7.44% |
| 2025-09-08 | 5.53 | 5.49 | -0.13 | -2.31% | 5.34 | 5.58 | 815019 | 44268.09 | 7.48% |
| 2025-09-05 | 5.70 | 5.62 | 0.08 | 1.44% | 5.43 | 5.82 | 1344629 | 75306.48 | 12.34% |
| 2025-09-04 | 5.04 | 5.54 | 0.50 | 9.92% | 5.04 | 5.54 | 270184 | 14757.03 | 2.48% |
| 2025-09-03 | 5.17 | 5.04 | -0.13 | -2.51% | 5.01 | 5.23 | 211576 | 10790.57 | 1.94% |
| 2025-09-02 | 5.24 | 5.17 | -0.07 | -1.34% | 5.11 | 5.34 | 280642 | 14575.90 | 2.58% |
| 2025-09-01 | 4.96 | 5.24 | 0.27 | 5.43% | 4.94 | 5.26 | 451369 | 23319.09 | 4.14% |
| 2025-08-29 | 5.10 | 4.97 | -0.13 | -2.55% | 4.95 | 5.10 | 208304 | 10401.48 | 1.91% |
| 2025-08-28 | 5.00 | 5.10 | 0.09 | 1.80% | 4.88 | 5.14 | 290636 | 14621.10 | 2.67% |
| 2025-08-27 | 5.19 | 5.01 | -0.20 | -3.84% | 5.00 | 5.31 | 304124 | 15676.57 | 2.79% |
| 2025-08-26 | 5.11 | 5.21 | 0.08 | 1.56% | 5.06 | 5.24 | 343313 | 17764.20 | 3.15% |
| 2025-08-25 | 5.13 | 5.13 | 0.00 | 0.00% | 5.04 | 5.18 | 265371 | 13549.69 | 2.44% |
| 2025-08-22 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.25 | 248171 | 12754.86 | 2.28% |
| 2025-08-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.04 | 5.15 | 236105 | 12013.94 | 2.17% |
| 2025-08-20 | 5.06 | 5.09 | 0.04 | 0.79% | 5.01 | 5.14 | 195547 | 9894.52 | 1.80% |
| 2025-08-19 | 5.05 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 209203 | 10579.64 | 1.92% |
| 2025-08-18 | 4.99 | 5.05 | 0.11 | 2.23% | 4.99 | 5.08 | 342460 | 17280.49 | 3.14% |
| 2025-08-15 | 4.87 | 4.94 | 0.06 | 1.23% | 4.84 | 5.01 | 410280 | 20317.12 | 3.77% |
| 2025-08-14 | 4.89 | 4.88 | -0.14 | -2.79% | 4.82 | 5.03 | 400160 | 19684.50 | 3.67% |
| 2025-08-13 | 4.86 | 5.02 | 0.17 | 3.51% | 4.81 | 5.14 | 485132 | 24088.26 | 4.45% |
| 2025-08-12 | 4.92 | 4.85 | -0.07 | -1.42% | 4.82 | 4.93 | 159221 | 7730.36 | 1.46% |
| 2025-08-11 | 4.83 | 4.92 | 0.07 | 1.44% | 4.83 | 4.94 | 158973 | 7789.26 | 1.46% |
| 2025-08-08 | 4.86 | 4.85 | -0.01 | -0.21% | 4.81 | 4.88 | 131824 | 6387.50 | 1.21% |
| 2025-08-07 | 4.96 | 4.86 | -0.10 | -2.02% | 4.85 | 4.96 | 193758 | 9471.93 | 1.78% |
| 2025-08-06 | 4.99 | 4.96 | -0.03 | -0.60% | 4.90 | 5.01 | 195915 | 9684.88 | 1.80% |
| 2025-08-05 | 4.87 | 4.99 | 0.12 | 2.46% | 4.85 | 5.01 | 276095 | 13687.89 | 2.53% |
| 2025-08-04 | 4.82 | 4.87 | 0.00 | 0.00% | 4.72 | 4.92 | 203819 | 9805.75 | 1.87% |
| 2025-08-01 | 4.81 | 4.87 | 0.05 | 1.04% | 4.78 | 4.97 | 229738 | 11236.43 | 2.11% |
| 2025-07-31 | 4.88 | 4.82 | -0.11 | -2.23% | 4.79 | 4.95 | 280156 | 13565.00 | 2.57% |
| 2025-07-30 | 5.13 | 4.93 | -0.20 | -3.90% | 4.90 | 5.13 | 357842 | 17847.80 | 3.29% |
| 2025-07-29 | 4.91 | 5.13 | 0.23 | 4.69% | 4.80 | 5.18 | 565572 | 28267.20 | 5.19% |
| 2025-07-28 | 4.91 | 4.90 | -0.01 | -0.20% | 4.82 | 4.99 | 234617 | 11498.28 | 2.15% |
| 2025-07-25 | 4.95 | 4.91 | -0.02 | -0.41% | 4.89 | 5.15 | 257600 | 12823.72 | 2.36% |
| 2025-07-24 | 4.82 | 4.93 | 0.06 | 1.23% | 4.81 | 4.95 | 202111 | 9861.08 | 1.86% |
| 2025-07-23 | 4.98 | 4.87 | -0.07 | -1.42% | 4.84 | 5.02 | 302240 | 14923.44 | 2.77% |
| 2025-07-22 | 4.92 | 4.94 | 0.03 | 0.61% | 4.84 | 4.98 | 205253 | 10057.06 | 1.88% |
| 2025-07-21 | 4.80 | 4.91 | 0.10 | 2.08% | 4.78 | 4.99 | 275200 | 13499.74 | 2.53% |
| 2025-07-18 | 4.80 | 4.81 | -0.03 | -0.62% | 4.75 | 4.89 | 167042 | 8001.00 | 1.53% |
| 2025-07-17 | 4.85 | 4.84 | 0.02 | 0.41% | 4.81 | 4.92 | 181133 | 8787.14 | 1.66% |
| 2025-07-16 | 4.78 | 4.82 | 0.02 | 0.42% | 4.70 | 4.83 | 212931 | 10169.05 | 1.95% |
| 2025-07-15 | 4.95 | 4.80 | -0.20 | -4.00% | 4.76 | 4.99 | 248452 | 11994.88 | 2.28% |
| 2025-07-14 | 4.85 | 5.00 | 0.03 | 0.60% | 4.78 | 5.02 | 401050 | 19796.13 | 3.68% |
| 2025-07-11 | 4.91 | 4.97 | 0.06 | 1.22% | 4.83 | 4.99 | 279793 | 13741.96 | 2.57% |
| 2025-07-10 | 4.90 | 4.91 | -0.01 | -0.20% | 4.88 | 5.02 | 228005 | 11233.86 | 2.09% |
| 2025-07-09 | 4.93 | 4.92 | -0.06 | -1.20% | 4.88 | 4.99 | 304167 | 15000.72 | 2.79% |
| 2025-07-08 | 4.79 | 4.98 | 0.18 | 3.75% | 4.72 | 5.03 | 461509 | 22782.58 | 4.24% |
| 2025-07-07 | 4.73 | 4.80 | 0.01 | 0.21% | 4.70 | 4.83 | 239191 | 11437.97 | 2.20% |
| 2025-07-04 | 4.87 | 4.79 | -0.09 | -1.84% | 4.76 | 4.99 | 411846 | 19890.80 | 3.78% |
| 2025-07-03 | 4.95 | 4.88 | -0.01 | -0.20% | 4.85 | 5.05 | 591433 | 29091.76 | 5.43% |
| 2025-07-02 | 4.73 | 4.89 | 0.19 | 4.04% | 4.73 | 4.97 | 641974 | 31173.14 | 5.89% |
| 2025-07-01 | 4.69 | 4.70 | -0.06 | -1.26% | 4.63 | 4.71 | 222523 | 10405.53 | 2.04% |
| 2025-06-30 | 4.63 | 4.76 | 0.14 | 3.03% | 4.63 | 4.81 | 295483 | 13917.32 | 2.71% |
安彩高科(600207)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。
