| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 40.15 | 40.79 | 0.64 | 1.59% | 39.81 | 40.95 | 57792 | 23443.09 | 0.67% |
| 2025-12-11 | 40.36 | 40.15 | -0.14 | -0.35% | 40.01 | 40.55 | 30086 | 12109.38 | 0.35% |
| 2025-12-10 | 40.65 | 40.29 | -0.23 | -0.57% | 40.05 | 40.75 | 36580 | 14742.64 | 0.43% |
| 2025-12-09 | 41.10 | 40.52 | -0.59 | -1.44% | 40.45 | 41.20 | 38890 | 15858.66 | 0.45% |
| 2025-12-08 | 41.49 | 41.11 | -0.28 | -0.68% | 40.70 | 41.58 | 56014 | 23089.78 | 0.65% |
| 2025-12-05 | 41.42 | 41.39 | -0.04 | -0.10% | 41.20 | 41.73 | 39896 | 16543.60 | 0.47% |
| 2025-12-04 | 41.40 | 41.43 | 0.02 | 0.05% | 41.00 | 41.62 | 46671 | 19303.63 | 0.54% |
| 2025-12-03 | 41.65 | 41.41 | -0.27 | -0.65% | 41.14 | 41.86 | 48472 | 20109.62 | 0.57% |
| 2025-12-02 | 40.95 | 41.68 | 0.76 | 1.86% | 40.51 | 41.87 | 88329 | 36438.51 | 1.03% |
| 2025-12-01 | 40.99 | 40.92 | -0.08 | -0.20% | 40.56 | 41.56 | 70036 | 28666.36 | 0.82% |
| 2025-11-28 | 40.65 | 41.00 | 0.39 | 0.96% | 40.53 | 41.22 | 62375 | 25576.63 | 0.73% |
| 2025-11-27 | 40.50 | 40.61 | 0.16 | 0.40% | 40.31 | 41.04 | 66639 | 27179.12 | 0.78% |
| 2025-11-26 | 40.58 | 40.45 | -0.06 | -0.15% | 40.13 | 41.01 | 48149 | 19520.42 | 0.56% |
| 2025-11-25 | 39.54 | 40.51 | 1.13 | 2.87% | 39.54 | 40.78 | 82332 | 33260.05 | 0.96% |
| 2025-11-24 | 39.30 | 39.38 | 0.48 | 1.23% | 39.03 | 39.99 | 61034 | 24102.62 | 0.71% |
| 2025-11-21 | 39.20 | 38.90 | -0.38 | -0.97% | 38.61 | 39.47 | 63455 | 24747.12 | 0.74% |
| 2025-11-20 | 39.95 | 39.28 | -0.81 | -2.02% | 39.15 | 40.15 | 41998 | 16617.21 | 0.49% |
| 2025-11-19 | 39.78 | 40.09 | 0.31 | 0.78% | 39.45 | 40.20 | 55362 | 22083.30 | 0.65% |
| 2025-11-18 | 40.43 | 39.78 | -0.55 | -1.36% | 39.56 | 40.69 | 61694 | 24627.02 | 0.72% |
| 2025-11-17 | 40.50 | 40.33 | -0.24 | -0.59% | 39.87 | 41.44 | 81507 | 32906.52 | 0.95% |
| 2025-11-14 | 41.30 | 40.57 | -0.65 | -1.58% | 40.42 | 41.60 | 66235 | 27014.96 | 0.77% |
| 2025-11-13 | 40.28 | 41.22 | 0.73 | 1.80% | 40.14 | 41.26 | 88786 | 36092.79 | 1.04% |
| 2025-11-12 | 39.57 | 40.49 | 0.82 | 2.07% | 39.37 | 40.89 | 96333 | 38881.54 | 1.12% |
| 2025-11-11 | 39.25 | 39.67 | 0.09 | 0.23% | 39.12 | 39.83 | 61616 | 24298.08 | 0.72% |
| 2025-11-10 | 38.38 | 39.58 | 1.18 | 3.07% | 38.10 | 39.78 | 99906 | 39054.32 | 1.17% |
| 2025-11-07 | 38.50 | 38.40 | -0.04 | -0.10% | 38.14 | 38.88 | 63158 | 24337.38 | 0.74% |
| 2025-11-06 | 37.50 | 38.44 | 1.11 | 2.97% | 37.50 | 38.67 | 93774 | 35971.59 | 1.09% |
| 2025-11-05 | 37.11 | 37.33 | 0.01 | 0.03% | 37.06 | 37.52 | 40207 | 15029.17 | 0.47% |
| 2025-11-04 | 38.15 | 37.32 | -0.82 | -2.15% | 37.09 | 38.16 | 93811 | 35120.74 | 1.09% |
| 2025-11-03 | 38.76 | 38.14 | -0.68 | -1.75% | 37.92 | 39.00 | 109925 | 42050.90 | 1.28% |
| 2025-10-31 | 38.56 | 38.82 | -0.05 | -0.13% | 38.08 | 38.95 | 104939 | 40606.43 | 1.22% |
| 2025-10-30 | 38.50 | 38.87 | -2.13 | -5.20% | 37.52 | 39.83 | 290104 | 112244.47 | 3.38% |
| 2025-10-29 | 40.02 | 41.00 | 0.91 | 2.27% | 39.95 | 41.30 | 75018 | 30566.63 | 0.88% |
| 2025-10-28 | 40.54 | 40.09 | -0.53 | -1.30% | 40.06 | 40.80 | 61716 | 24880.62 | 0.72% |
| 2025-10-27 | 40.40 | 40.62 | 0.41 | 1.02% | 40.18 | 41.00 | 62346 | 25355.78 | 0.73% |
| 2025-10-24 | 40.31 | 40.21 | -0.20 | -0.49% | 39.96 | 40.49 | 47597 | 19127.64 | 0.56% |
| 2025-10-23 | 40.01 | 40.41 | 0.22 | 0.55% | 39.90 | 40.45 | 43624 | 17526.44 | 0.51% |
| 2025-10-22 | 40.61 | 40.19 | -0.37 | -0.91% | 40.18 | 41.65 | 55178 | 22491.57 | 0.64% |
| 2025-10-21 | 40.35 | 40.56 | 0.21 | 0.52% | 40.04 | 40.72 | 64261 | 25939.97 | 0.75% |
| 2025-10-20 | 40.67 | 40.35 | -0.34 | -0.84% | 40.11 | 41.08 | 68424 | 27671.10 | 0.80% |
| 2025-10-17 | 41.45 | 40.69 | -1.01 | -2.42% | 40.32 | 41.60 | 94181 | 38444.75 | 1.10% |
| 2025-10-16 | 42.00 | 41.70 | -0.45 | -1.07% | 41.38 | 42.51 | 84320 | 35355.97 | 0.98% |
| 2025-10-15 | 41.55 | 42.15 | 0.61 | 1.47% | 40.90 | 42.15 | 140225 | 58418.05 | 1.64% |
| 2025-10-14 | 41.06 | 41.54 | 0.47 | 1.14% | 40.83 | 42.10 | 136664 | 56769.97 | 1.59% |
| 2025-10-13 | 39.99 | 41.07 | 0.12 | 0.29% | 39.96 | 41.35 | 103893 | 42358.67 | 1.21% |
| 2025-10-10 | 40.04 | 40.95 | 0.92 | 2.30% | 40.00 | 41.55 | 126132 | 51692.04 | 1.47% |
| 2025-10-09 | 39.30 | 40.03 | 0.48 | 1.21% | 39.22 | 40.29 | 98201 | 39105.20 | 1.15% |
| 2025-09-30 | 39.80 | 39.55 | -0.42 | -1.05% | 39.35 | 39.94 | 83563 | 33081.46 | 0.97% |
| 2025-09-29 | 40.55 | 39.97 | -0.57 | -1.41% | 39.08 | 40.60 | 138191 | 54920.96 | 1.61% |
| 2025-09-26 | 39.77 | 40.54 | 0.94 | 2.37% | 39.62 | 41.13 | 127983 | 52032.76 | 1.49% |
| 2025-09-25 | 39.30 | 39.60 | 0.29 | 0.74% | 39.11 | 39.94 | 73406 | 29039.87 | 0.86% |
| 2025-09-24 | 39.18 | 39.31 | 0.02 | 0.05% | 38.80 | 39.50 | 70557 | 27659.53 | 0.82% |
| 2025-09-23 | 39.22 | 39.29 | 0.03 | 0.08% | 38.52 | 39.36 | 73452 | 28597.13 | 0.86% |
| 2025-09-22 | 39.79 | 39.26 | -0.37 | -0.93% | 39.01 | 39.96 | 69322 | 27298.89 | 0.81% |
| 2025-09-19 | 39.39 | 39.63 | 0.14 | 0.35% | 39.10 | 40.19 | 85111 | 33822.18 | 0.99% |
| 2025-09-18 | 39.78 | 39.49 | -0.50 | -1.25% | 39.13 | 40.13 | 80494 | 31940.15 | 0.94% |
| 2025-09-17 | 40.32 | 39.99 | -0.35 | -0.87% | 39.50 | 40.65 | 104740 | 41715.49 | 1.22% |
| 2025-09-16 | 40.80 | 40.34 | -0.40 | -0.98% | 39.92 | 41.14 | 84546 | 34102.30 | 0.99% |
| 2025-09-15 | 40.75 | 40.74 | -0.19 | -0.46% | 40.47 | 42.10 | 108339 | 44572.39 | 1.26% |
| 2025-09-12 | 41.59 | 40.93 | -0.88 | -2.10% | 40.85 | 41.91 | 81440 | 33537.41 | 0.95% |
| 2025-09-11 | 41.00 | 41.81 | 0.74 | 1.80% | 40.65 | 41.88 | 109286 | 44987.57 | 1.27% |
| 2025-09-10 | 41.71 | 41.07 | -0.99 | -2.35% | 41.00 | 42.13 | 120656 | 50040.43 | 1.41% |
| 2025-09-09 | 41.40 | 42.06 | 0.63 | 1.52% | 41.00 | 42.40 | 138076 | 57847.07 | 1.61% |
| 2025-09-08 | 40.01 | 41.43 | 1.46 | 3.65% | 39.68 | 41.67 | 182011 | 74441.47 | 2.12% |
| 2025-09-05 | 39.74 | 39.97 | 0.42 | 1.06% | 39.50 | 40.32 | 117299 | 46851.20 | 1.37% |
| 2025-09-04 | 39.52 | 39.55 | 0.09 | 0.23% | 39.19 | 39.96 | 88023 | 34795.37 | 1.03% |
| 2025-09-03 | 39.66 | 39.46 | -0.13 | -0.33% | 39.18 | 39.90 | 82680 | 32704.46 | 0.96% |
| 2025-09-02 | 40.23 | 39.59 | -0.64 | -1.59% | 39.28 | 40.66 | 114858 | 45847.93 | 1.34% |
| 2025-09-01 | 39.60 | 40.23 | 0.62 | 1.57% | 39.37 | 40.44 | 133921 | 53660.64 | 1.56% |
| 2025-08-29 | 39.40 | 39.61 | 0.19 | 0.48% | 39.02 | 39.92 | 91109 | 36054.42 | 1.06% |
| 2025-08-28 | 39.01 | 39.42 | 0.36 | 0.92% | 38.38 | 39.44 | 113777 | 44368.81 | 1.33% |
| 2025-08-27 | 39.61 | 39.06 | -0.92 | -2.30% | 39.05 | 40.00 | 111965 | 44180.58 | 1.31% |
| 2025-08-26 | 39.99 | 39.98 | 0.07 | 0.18% | 39.70 | 40.51 | 103307 | 41518.46 | 1.21% |
| 2025-08-25 | 39.57 | 39.91 | 0.38 | 0.96% | 39.37 | 40.05 | 126103 | 50184.25 | 1.47% |
| 2025-08-22 | 39.70 | 39.53 | -0.06 | -0.15% | 39.00 | 39.79 | 106111 | 41921.63 | 1.24% |
| 2025-08-21 | 39.00 | 39.59 | 0.59 | 1.51% | 38.68 | 40.25 | 191395 | 75801.89 | 2.23% |
| 2025-08-20 | 38.44 | 39.00 | 0.32 | 0.83% | 38.39 | 39.10 | 102385 | 39738.05 | 1.19% |
| 2025-08-19 | 39.00 | 38.68 | -0.40 | -1.02% | 38.26 | 39.08 | 147935 | 57120.19 | 1.73% |
| 2025-08-18 | 38.04 | 39.08 | 1.04 | 2.73% | 37.93 | 39.26 | 287030 | 111038.54 | 3.35% |
| 2025-08-15 | 37.20 | 38.04 | 2.42 | 6.79% | 37.20 | 38.88 | 434729 | 166057.89 | 5.07% |
安琪酵母(600298)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。
