| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.41 | 4.27 | -0.35 | -7.58% | 4.26 | 4.48 | 763603 | 33197.44 | 7.01% |
| 2025-05-22 | 4.81 | 4.62 | -0.51 | -9.94% | 4.62 | 4.95 | 846148 | 39504.57 | 7.77% |
| 2025-05-21 | 5.52 | 5.13 | 0.10 | 1.99% | 5.10 | 5.52 | 1571758 | 82581.79 | 14.43% |
| 2025-05-20 | 5.03 | 5.03 | 0.46 | 10.07% | 5.03 | 5.03 | 89438 | 4498.73 | 0.82% |
| 2025-05-19 | 4.57 | 4.57 | 0.42 | 10.12% | 4.57 | 4.57 | 131322 | 6001.42 | 1.21% |
| 2025-05-16 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.20 | 86882 | 3625.00 | 0.80% |
| 2025-05-15 | 4.13 | 4.15 | 0.01 | 0.24% | 4.11 | 4.17 | 102224 | 4234.24 | 0.94% |
| 2025-05-14 | 4.18 | 4.14 | -0.04 | -0.96% | 4.11 | 4.19 | 101541 | 4204.50 | 0.93% |
| 2025-05-13 | 4.18 | 4.18 | 0.03 | 0.72% | 4.15 | 4.25 | 173349 | 7281.65 | 1.59% |
| 2025-05-12 | 4.12 | 4.15 | 0.05 | 1.22% | 4.09 | 4.15 | 98851 | 4077.87 | 0.91% |
| 2025-05-09 | 4.18 | 4.10 | -0.07 | -1.68% | 4.09 | 4.18 | 113808 | 4691.42 | 1.04% |
| 2025-05-08 | 4.08 | 4.17 | 0.05 | 1.21% | 4.08 | 4.20 | 139001 | 5791.74 | 1.28% |
| 2025-05-07 | 4.15 | 4.12 | 0.01 | 0.24% | 4.05 | 4.15 | 161007 | 6626.04 | 1.48% |
| 2025-05-06 | 4.01 | 4.11 | 0.15 | 3.79% | 4.00 | 4.11 | 152318 | 6223.15 | 1.40% |
| 2025-04-30 | 3.94 | 3.96 | 0.04 | 1.02% | 3.92 | 3.99 | 81349 | 3226.70 | 0.75% |
| 2025-04-29 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.97 | 92552 | 3634.45 | 0.85% |
| 2025-04-28 | 3.94 | 3.90 | -0.07 | -1.76% | 3.87 | 3.96 | 92373 | 3610.45 | 0.85% |
| 2025-04-25 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.03 | 70047 | 2798.80 | 0.64% |
| 2025-04-24 | 4.04 | 3.97 | -0.06 | -1.49% | 3.95 | 4.07 | 97486 | 3891.92 | 0.89% |
| 2025-04-23 | 4.06 | 4.03 | -0.05 | -1.23% | 4.02 | 4.12 | 125441 | 5091.88 | 1.15% |
| 2025-04-22 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.17 | 173912 | 7109.40 | 1.60% |
| 2025-04-21 | 4.02 | 4.10 | 0.09 | 2.24% | 3.98 | 4.20 | 208193 | 8498.08 | 1.91% |
| 2025-04-18 | 4.04 | 4.01 | -0.03 | -0.74% | 3.99 | 4.05 | 93227 | 3736.73 | 0.86% |
| 2025-04-17 | 3.97 | 4.04 | 0.02 | 0.50% | 3.97 | 4.06 | 109441 | 4416.31 | 1.00% |
| 2025-04-16 | 4.15 | 4.02 | -0.16 | -3.83% | 4.00 | 4.22 | 228705 | 9327.32 | 2.10% |
| 2025-04-15 | 4.25 | 4.18 | -0.12 | -2.79% | 4.12 | 4.28 | 366210 | 15308.15 | 3.36% |
| 2025-04-14 | 4.49 | 4.30 | 0.03 | 0.70% | 4.27 | 4.56 | 589480 | 25650.41 | 5.41% |
| 2025-04-11 | 4.27 | 4.27 | 0.39 | 10.05% | 4.15 | 4.27 | 259404 | 11063.75 | 2.38% |
| 2025-04-10 | 3.80 | 3.88 | 0.15 | 4.02% | 3.77 | 3.89 | 161774 | 6213.68 | 1.49% |
| 2025-04-09 | 3.59 | 3.73 | 0.07 | 1.91% | 3.40 | 3.76 | 179562 | 6427.38 | 1.65% |
| 2025-04-08 | 3.71 | 3.66 | -0.11 | -2.92% | 3.59 | 3.80 | 173060 | 6361.30 | 1.59% |
| 2025-04-07 | 4.01 | 3.77 | -0.42 | -10.02% | 3.77 | 4.01 | 162855 | 6214.82 | 1.50% |
| 2025-04-03 | 4.11 | 4.19 | 0.03 | 0.72% | 4.10 | 4.21 | 78267 | 3254.74 | 0.72% |
| 2025-04-02 | 4.16 | 4.16 | 0.02 | 0.48% | 4.10 | 4.20 | 74739 | 3114.57 | 0.69% |
| 2025-04-01 | 4.11 | 4.14 | 0.06 | 1.47% | 4.09 | 4.18 | 90690 | 3758.46 | 0.83% |
| 2025-03-31 | 4.15 | 4.08 | -0.11 | -2.63% | 4.02 | 4.15 | 141532 | 5770.23 | 1.30% |
| 2025-03-28 | 4.30 | 4.19 | -0.11 | -2.56% | 4.18 | 4.34 | 134940 | 5726.69 | 1.24% |
| 2025-03-27 | 4.45 | 4.30 | -0.14 | -3.15% | 4.28 | 4.45 | 159098 | 6885.28 | 1.46% |
| 2025-03-26 | 4.35 | 4.44 | 0.07 | 1.60% | 4.34 | 4.50 | 167542 | 7467.85 | 1.54% |
| 2025-03-25 | 4.35 | 4.37 | -0.01 | -0.23% | 4.29 | 4.43 | 117108 | 5107.36 | 1.08% |
| 2025-03-24 | 4.60 | 4.38 | -0.23 | -4.99% | 4.26 | 4.62 | 244337 | 10766.72 | 2.24% |
| 2025-03-21 | 4.67 | 4.61 | -0.07 | -1.50% | 4.58 | 4.69 | 184433 | 8546.08 | 1.69% |
| 2025-03-20 | 4.59 | 4.68 | 0.08 | 1.74% | 4.59 | 4.82 | 270480 | 12710.21 | 2.48% |
| 2025-03-19 | 4.67 | 4.60 | -0.07 | -1.50% | 4.57 | 4.68 | 136995 | 6302.74 | 1.26% |
| 2025-03-18 | 4.61 | 4.67 | 0.07 | 1.52% | 4.59 | 4.71 | 175222 | 8145.43 | 1.61% |
| 2025-03-17 | 4.62 | 4.60 | 0.01 | 0.22% | 4.59 | 4.71 | 168868 | 7848.02 | 1.55% |
| 2025-03-14 | 4.52 | 4.59 | 0.07 | 1.55% | 4.46 | 4.63 | 185350 | 8466.89 | 1.70% |
| 2025-03-13 | 4.62 | 4.52 | -0.09 | -1.95% | 4.47 | 4.62 | 158724 | 7179.73 | 1.46% |
| 2025-03-12 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.68 | 187807 | 8692.25 | 1.72% |
| 2025-03-11 | 4.60 | 4.59 | -0.05 | -1.08% | 4.52 | 4.62 | 171314 | 7810.88 | 1.57% |
| 2025-03-10 | 4.62 | 4.64 | -0.06 | -1.28% | 4.60 | 4.70 | 280841 | 13018.60 | 2.58% |
| 2025-03-07 | 4.49 | 4.70 | 0.18 | 3.98% | 4.42 | 4.80 | 517745 | 24003.75 | 4.75% |
| 2025-03-06 | 4.45 | 4.52 | 0.08 | 1.80% | 4.42 | 4.53 | 164137 | 7370.43 | 1.51% |
| 2025-03-05 | 4.49 | 4.44 | -0.08 | -1.77% | 4.36 | 4.51 | 169302 | 7473.24 | 1.55% |
| 2025-03-04 | 4.43 | 4.52 | 0.07 | 1.57% | 4.37 | 4.52 | 153163 | 6847.36 | 1.41% |
| 2025-03-03 | 4.41 | 4.45 | 0.03 | 0.68% | 4.41 | 4.55 | 193446 | 8674.93 | 1.78% |
| 2025-02-28 | 4.56 | 4.42 | -0.14 | -3.07% | 4.41 | 4.61 | 171522 | 7735.18 | 1.57% |
| 2025-02-27 | 4.64 | 4.56 | -0.10 | -2.15% | 4.49 | 4.65 | 216368 | 9855.48 | 1.99% |
| 2025-02-26 | 4.61 | 4.66 | 0.11 | 2.42% | 4.54 | 4.68 | 311118 | 14347.55 | 2.86% |
| 2025-02-25 | 4.49 | 4.55 | 0.03 | 0.66% | 4.45 | 4.58 | 225772 | 10278.88 | 2.07% |
| 2025-02-24 | 4.50 | 4.52 | 0.00 | 0.00% | 4.47 | 4.54 | 158584 | 7149.70 | 1.46% |
| 2025-02-21 | 4.55 | 4.52 | -0.01 | -0.22% | 4.43 | 4.57 | 186875 | 8377.96 | 1.72% |
| 2025-02-20 | 4.46 | 4.53 | 0.06 | 1.34% | 4.40 | 4.58 | 207979 | 9371.15 | 1.91% |
| 2025-02-19 | 4.39 | 4.47 | 0.05 | 1.13% | 4.39 | 4.47 | 198634 | 8807.78 | 1.82% |
| 2025-02-18 | 4.55 | 4.42 | -0.14 | -3.07% | 4.40 | 4.63 | 321311 | 14570.67 | 2.95% |
| 2025-02-17 | 4.50 | 4.56 | 0.07 | 1.56% | 4.46 | 4.57 | 242898 | 11004.04 | 2.23% |
| 2025-02-14 | 4.54 | 4.49 | -0.05 | -1.10% | 4.47 | 4.62 | 257050 | 11649.01 | 2.36% |
| 2025-02-13 | 4.53 | 4.54 | 0.00 | 0.00% | 4.46 | 4.59 | 286293 | 12954.15 | 2.63% |
| 2025-02-12 | 4.50 | 4.54 | 0.02 | 0.44% | 4.48 | 4.55 | 284138 | 12826.12 | 2.61% |
| 2025-02-11 | 4.59 | 4.52 | -0.05 | -1.09% | 4.47 | 4.61 | 377427 | 17039.83 | 3.46% |
| 2025-02-10 | 4.55 | 4.57 | -0.14 | -2.97% | 4.52 | 4.63 | 795777 | 36345.41 | 7.31% |
| 2025-02-07 | 4.27 | 4.71 | 0.43 | 10.05% | 4.26 | 4.71 | 848596 | 39478.88 | 7.79% |
| 2025-02-06 | 4.23 | 4.28 | 0.03 | 0.71% | 4.18 | 4.30 | 145785 | 6193.58 | 1.34% |
| 2025-02-05 | 4.20 | 4.25 | 0.08 | 1.92% | 4.17 | 4.25 | 114844 | 4840.69 | 1.05% |
| 2025-01-27 | 4.23 | 4.17 | -0.06 | -1.42% | 4.15 | 4.29 | 103040 | 4344.33 | 0.95% |
| 2025-01-24 | 4.23 | 4.23 | 0.00 | 0.00% | 4.16 | 4.26 | 111161 | 4692.96 | 1.02% |
| 2025-01-23 | 4.31 | 4.23 | -0.08 | -1.86% | 4.23 | 4.38 | 135213 | 5808.07 | 1.24% |
| 2025-01-22 | 4.30 | 4.31 | -0.01 | -0.23% | 4.26 | 4.35 | 92752 | 4003.71 | 0.85% |
| 2025-01-21 | 4.37 | 4.32 | -0.05 | -1.14% | 4.29 | 4.39 | 117080 | 5063.38 | 1.07% |
| 2025-01-20 | 4.29 | 4.37 | 0.10 | 2.34% | 4.12 | 4.45 | 194368 | 8376.88 | 1.78% |
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。
