| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.11 | 5.98 | -0.20 | -3.24% | 5.91 | 6.11 | 765550 | 45713.89 | 7.03% |
| 2026-03-24 | 5.88 | 6.18 | 0.26 | 4.39% | 5.74 | 6.18 | 874669 | 52315.55 | 8.03% |
| 2026-03-23 | 5.62 | 5.92 | 0.20 | 3.50% | 5.50 | 6.03 | 731536 | 42633.21 | 6.72% |
| 2026-03-20 | 5.73 | 5.72 | -0.05 | -0.87% | 5.61 | 5.92 | 447081 | 25849.11 | 4.10% |
| 2026-03-19 | 5.70 | 5.77 | 0.04 | 0.70% | 5.69 | 5.88 | 320866 | 18608.01 | 2.95% |
| 2026-03-18 | 5.65 | 5.73 | -0.01 | -0.17% | 5.65 | 5.89 | 265077 | 15235.76 | 2.43% |
| 2026-03-17 | 5.64 | 5.74 | 0.12 | 2.14% | 5.63 | 5.87 | 372567 | 21519.20 | 3.42% |
| 2026-03-16 | 5.59 | 5.62 | 0.01 | 0.18% | 5.55 | 5.67 | 213781 | 11959.68 | 1.96% |
| 2026-03-13 | 5.72 | 5.61 | -0.14 | -2.43% | 5.60 | 5.78 | 358565 | 20361.62 | 3.29% |
| 2026-03-12 | 5.80 | 5.75 | -0.04 | -0.69% | 5.68 | 5.88 | 241476 | 13911.30 | 2.22% |
| 2026-03-11 | 5.81 | 5.79 | -0.02 | -0.34% | 5.65 | 5.89 | 284634 | 16488.79 | 2.61% |
| 2026-03-10 | 5.77 | 5.81 | 0.01 | 0.17% | 5.66 | 5.81 | 312417 | 17952.21 | 2.87% |
| 2026-03-09 | 5.68 | 5.80 | 0.05 | 0.87% | 5.65 | 5.83 | 403286 | 23200.66 | 3.70% |
| 2026-03-06 | 5.50 | 5.75 | 0.18 | 3.23% | 5.49 | 5.87 | 502708 | 28823.55 | 4.61% |
| 2026-03-05 | 5.55 | 5.57 | 0.08 | 1.46% | 5.48 | 5.61 | 298347 | 16531.60 | 2.74% |
| 2026-03-04 | 5.38 | 5.49 | -0.02 | -0.36% | 5.30 | 5.53 | 310932 | 16915.79 | 2.85% |
| 2026-03-03 | 5.47 | 5.51 | -0.02 | -0.36% | 5.47 | 5.65 | 425264 | 23656.91 | 3.90% |
| 2026-03-02 | 5.49 | 5.53 | -0.12 | -2.12% | 5.42 | 5.57 | 349193 | 19186.82 | 3.21% |
| 2026-02-27 | 5.44 | 5.65 | 0.16 | 2.91% | 5.43 | 5.84 | 509883 | 28894.10 | 4.68% |
| 2026-02-26 | 5.39 | 5.49 | 0.07 | 1.29% | 5.37 | 5.70 | 366280 | 20215.50 | 3.36% |
| 2026-02-25 | 5.38 | 5.42 | 0.06 | 1.12% | 5.37 | 5.51 | 308788 | 16792.64 | 2.83% |
| 2026-02-24 | 5.39 | 5.36 | 0.11 | 2.10% | 5.30 | 5.48 | 310654 | 16667.47 | 2.85% |
| 2026-02-13 | 5.48 | 5.25 | -0.26 | -4.72% | 5.24 | 5.50 | 433394 | 23032.15 | 3.98% |
| 2026-02-12 | 5.28 | 5.51 | 0.16 | 2.99% | 5.28 | 5.76 | 763300 | 42286.15 | 7.01% |
| 2026-02-11 | 5.48 | 5.35 | -0.26 | -4.63% | 5.32 | 5.48 | 728572 | 39227.55 | 6.69% |
| 2026-02-10 | 5.12 | 5.61 | 0.51 | 10.00% | 5.06 | 5.61 | 811790 | 44304.68 | 7.45% |
| 2026-02-09 | 4.93 | 5.10 | 0.22 | 4.51% | 4.93 | 5.20 | 442177 | 22601.69 | 4.06% |
| 2026-02-06 | 4.82 | 4.88 | 0.03 | 0.62% | 4.74 | 4.92 | 165530 | 8013.40 | 1.52% |
| 2026-02-05 | 4.95 | 4.85 | -0.13 | -2.61% | 4.84 | 4.95 | 182783 | 8926.42 | 1.68% |
| 2026-02-04 | 4.79 | 4.98 | 0.18 | 3.75% | 4.77 | 4.99 | 326467 | 16044.39 | 3.00% |
| 2026-02-03 | 4.68 | 4.80 | 0.18 | 3.90% | 4.65 | 4.80 | 146580 | 6953.86 | 1.35% |
| 2026-02-02 | 4.63 | 4.62 | -0.06 | -1.28% | 4.62 | 4.74 | 127940 | 6003.16 | 1.17% |
| 2026-01-30 | 4.82 | 4.68 | -0.16 | -3.31% | 4.63 | 4.87 | 277201 | 13053.52 | 2.54% |
| 2026-01-29 | 4.86 | 4.84 | -0.06 | -1.22% | 4.81 | 4.96 | 190905 | 9312.51 | 1.75% |
| 2026-01-28 | 4.99 | 4.90 | -0.13 | -2.58% | 4.88 | 5.02 | 195138 | 9625.67 | 1.79% |
| 2026-01-27 | 4.95 | 5.03 | 0.06 | 1.21% | 4.75 | 5.08 | 298124 | 14610.12 | 2.74% |
| 2026-01-26 | 5.21 | 4.97 | -0.23 | -4.42% | 4.93 | 5.22 | 380548 | 19136.71 | 3.49% |
| 2026-01-23 | 4.92 | 5.20 | 0.28 | 5.69% | 4.92 | 5.20 | 553310 | 28418.61 | 5.08% |
| 2026-01-22 | 4.84 | 4.92 | 0.08 | 1.65% | 4.82 | 4.93 | 194430 | 9500.80 | 1.78% |
| 2026-01-21 | 4.78 | 4.84 | 0.04 | 0.83% | 4.75 | 4.87 | 128187 | 6185.67 | 1.18% |
| 2026-01-20 | 4.87 | 4.80 | -0.07 | -1.44% | 4.77 | 4.92 | 145424 | 7009.81 | 1.34% |
| 2026-01-19 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 4.89 | 156361 | 7575.00 | 1.44% |
| 2026-01-16 | 4.75 | 4.82 | 0.09 | 1.90% | 4.70 | 4.85 | 217069 | 10366.28 | 1.99% |
| 2026-01-15 | 4.81 | 4.73 | -0.10 | -2.07% | 4.72 | 4.83 | 187560 | 8931.50 | 1.72% |
| 2026-01-14 | 4.87 | 4.83 | -0.03 | -0.62% | 4.76 | 4.92 | 267067 | 12951.02 | 2.45% |
| 2026-01-13 | 4.97 | 4.86 | -0.11 | -2.21% | 4.83 | 4.97 | 246972 | 12055.56 | 2.27% |
| 2026-01-12 | 4.88 | 4.97 | 0.04 | 0.81% | 4.86 | 5.01 | 296849 | 14720.89 | 2.73% |
| 2026-01-09 | 4.96 | 4.93 | -0.03 | -0.60% | 4.86 | 4.99 | 278389 | 13709.03 | 2.56% |
| 2026-01-08 | 4.80 | 4.96 | 0.09 | 1.85% | 4.75 | 4.98 | 359972 | 17560.26 | 3.30% |
| 2026-01-07 | 5.20 | 4.87 | -0.33 | -6.35% | 4.85 | 5.20 | 657170 | 32501.96 | 6.03% |
| 2026-01-06 | 5.08 | 5.20 | 0.12 | 2.36% | 5.08 | 5.20 | 185921 | 9602.30 | 1.71% |
| 2026-01-05 | 5.15 | 5.08 | -0.07 | -1.36% | 5.06 | 5.16 | 170886 | 8701.22 | 1.57% |
| 2025-12-31 | 5.15 | 5.15 | 0.00 | 0.00% | 5.05 | 5.26 | 148168 | 7590.84 | 1.36% |
| 2025-12-30 | 5.22 | 5.15 | -0.09 | -1.72% | 5.14 | 5.24 | 117305 | 6073.75 | 1.08% |
| 2025-12-29 | 5.29 | 5.24 | -0.07 | -1.32% | 5.22 | 5.31 | 141841 | 7458.60 | 1.30% |
| 2025-12-26 | 5.20 | 5.31 | 0.11 | 2.12% | 5.20 | 5.33 | 218321 | 11521.60 | 2.00% |
| 2025-12-25 | 5.16 | 5.20 | 0.03 | 0.58% | 5.12 | 5.21 | 111424 | 5759.24 | 1.02% |
| 2025-12-24 | 5.10 | 5.17 | 0.13 | 2.58% | 5.07 | 5.19 | 148984 | 7674.41 | 1.37% |
| 2025-12-23 | 5.14 | 5.04 | -0.09 | -1.75% | 5.02 | 5.15 | 108267 | 5486.71 | 0.99% |
| 2025-12-22 | 5.09 | 5.13 | 0.01 | 0.20% | 5.08 | 5.15 | 114507 | 5869.27 | 1.05% |
| 2025-12-19 | 5.00 | 5.12 | 0.11 | 2.20% | 5.00 | 5.15 | 135483 | 6911.01 | 1.24% |
| 2025-12-18 | 4.96 | 5.01 | 0.02 | 0.40% | 4.94 | 5.09 | 109163 | 5494.14 | 1.00% |
| 2025-12-17 | 4.92 | 4.99 | 0.06 | 1.22% | 4.81 | 5.01 | 135500 | 6648.50 | 1.24% |
| 2025-12-16 | 5.09 | 4.93 | -0.19 | -3.71% | 4.92 | 5.11 | 169563 | 8437.61 | 1.56% |
| 2025-12-15 | 5.05 | 5.12 | 0.02 | 0.39% | 5.01 | 5.20 | 101164 | 5181.11 | 0.93% |
| 2025-12-12 | 5.10 | 5.10 | -0.02 | -0.39% | 5.08 | 5.18 | 115216 | 5909.42 | 1.06% |
| 2025-12-11 | 5.23 | 5.12 | -0.11 | -2.10% | 5.11 | 5.24 | 127802 | 6600.65 | 1.17% |
| 2025-12-10 | 5.27 | 5.23 | -0.04 | -0.76% | 5.16 | 5.27 | 131746 | 6855.70 | 1.21% |
| 2025-12-09 | 5.24 | 5.27 | -0.02 | -0.38% | 5.15 | 5.34 | 232585 | 12160.78 | 2.14% |
| 2025-12-08 | 5.15 | 5.29 | 0.20 | 3.93% | 5.13 | 5.43 | 343009 | 18179.01 | 3.15% |
| 2025-12-05 | 5.01 | 5.09 | 0.07 | 1.39% | 4.97 | 5.10 | 127469 | 6436.32 | 1.17% |
| 2025-12-04 | 5.07 | 5.02 | -0.07 | -1.38% | 4.98 | 5.13 | 111005 | 5589.75 | 1.02% |
| 2025-12-03 | 5.12 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 128655 | 6565.28 | 1.18% |
| 2025-12-02 | 5.18 | 5.15 | -0.04 | -0.77% | 5.08 | 5.20 | 130927 | 6711.60 | 1.20% |
| 2025-12-01 | 5.23 | 5.19 | -0.04 | -0.76% | 5.17 | 5.27 | 150252 | 7829.71 | 1.38% |
| 2025-11-28 | 5.07 | 5.23 | 0.16 | 3.16% | 5.02 | 5.24 | 213411 | 11016.74 | 1.96% |
| 2025-11-27 | 4.99 | 5.07 | 0.06 | 1.20% | 4.99 | 5.13 | 148246 | 7525.33 | 1.36% |
| 2025-11-26 | 5.07 | 5.01 | -0.04 | -0.79% | 5.00 | 5.11 | 197910 | 9983.06 | 1.82% |
| 2025-11-25 | 4.91 | 5.05 | 0.15 | 3.06% | 4.89 | 5.15 | 264137 | 13284.25 | 2.42% |
| 2025-11-24 | 4.93 | 4.90 | 0.01 | 0.20% | 4.83 | 4.98 | 240716 | 11790.60 | 2.21% |
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。
