| 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 | 39.80 | 39.96 | 0.23 | 0.58% | 39.65 | 40.53 | 44552 | 17838.36 | 0.52% |
| 2026-03-24 | 39.50 | 39.73 | 0.87 | 2.24% | 39.01 | 39.83 | 50256 | 19824.45 | 0.59% |
| 2026-03-23 | 39.58 | 38.86 | -1.31 | -3.26% | 38.63 | 39.87 | 96160 | 37648.70 | 1.12% |
| 2026-03-20 | 40.84 | 40.17 | -0.66 | -1.62% | 40.15 | 41.25 | 38665 | 15724.31 | 0.45% |
| 2026-03-19 | 40.90 | 40.83 | -0.53 | -1.28% | 40.53 | 41.17 | 44543 | 18177.28 | 0.52% |
| 2026-03-18 | 40.68 | 41.36 | 0.40 | 0.98% | 40.60 | 41.43 | 46218 | 18949.06 | 0.54% |
| 2026-03-17 | 40.95 | 40.96 | 0.01 | 0.02% | 40.60 | 41.58 | 57116 | 23409.01 | 0.67% |
| 2026-03-16 | 42.10 | 40.95 | -1.14 | -2.71% | 40.70 | 42.30 | 91272 | 37578.99 | 1.06% |
| 2026-03-13 | 41.90 | 42.09 | -0.16 | -0.38% | 41.90 | 42.98 | 46155 | 19590.15 | 0.54% |
| 2026-03-12 | 42.07 | 42.25 | -0.06 | -0.14% | 41.83 | 42.46 | 41631 | 17531.93 | 0.49% |
| 2026-03-11 | 41.98 | 42.31 | 0.37 | 0.88% | 41.38 | 42.54 | 55613 | 23405.52 | 0.65% |
| 2026-03-10 | 41.81 | 41.94 | 0.39 | 0.94% | 41.40 | 43.18 | 87466 | 36629.48 | 1.02% |
| 2026-03-09 | 43.00 | 41.55 | -1.69 | -3.91% | 41.49 | 43.46 | 99720 | 42094.86 | 1.16% |
| 2026-03-06 | 41.46 | 43.24 | 1.83 | 4.42% | 41.31 | 43.55 | 91183 | 39160.68 | 1.06% |
| 2026-03-05 | 42.53 | 41.41 | -0.81 | -1.92% | 41.21 | 42.58 | 76794 | 32073.00 | 0.90% |
| 2026-03-04 | 42.00 | 42.22 | -0.08 | -0.19% | 41.83 | 42.83 | 78554 | 33262.41 | 0.92% |
| 2026-03-03 | 43.46 | 42.30 | -1.16 | -2.67% | 42.08 | 43.60 | 74933 | 32013.82 | 0.87% |
| 2026-03-02 | 43.84 | 43.46 | -0.53 | -1.20% | 43.02 | 44.02 | 46629 | 20229.16 | 0.54% |
| 2026-02-27 | 42.60 | 43.99 | 1.32 | 3.09% | 42.60 | 44.43 | 70129 | 30811.39 | 0.82% |
| 2026-02-26 | 43.53 | 42.67 | -0.78 | -1.80% | 42.56 | 43.55 | 59340 | 25411.41 | 0.69% |
| 2026-02-25 | 43.18 | 43.45 | 0.21 | 0.49% | 43.10 | 43.94 | 43187 | 18814.69 | 0.50% |
| 2026-02-24 | 43.25 | 43.24 | -0.11 | -0.25% | 43.20 | 43.96 | 33797 | 14674.42 | 0.39% |
| 2026-02-13 | 44.48 | 43.35 | -0.99 | -2.23% | 43.35 | 44.50 | 38910 | 17042.70 | 0.45% |
| 2026-02-12 | 43.90 | 44.34 | 0.19 | 0.43% | 43.44 | 44.48 | 61367 | 27036.01 | 0.72% |
| 2026-02-11 | 43.74 | 44.15 | 0.41 | 0.94% | 43.60 | 44.45 | 41674 | 18406.53 | 0.49% |
| 2026-02-10 | 43.80 | 43.74 | -0.03 | -0.07% | 43.00 | 43.95 | 48541 | 21092.64 | 0.57% |
| 2026-02-09 | 43.87 | 43.77 | -0.07 | -0.16% | 43.51 | 44.35 | 49548 | 21727.64 | 0.58% |
| 2026-02-06 | 44.29 | 43.84 | -0.45 | -1.02% | 43.75 | 44.62 | 59828 | 26435.27 | 0.70% |
| 2026-02-05 | 44.17 | 44.29 | 0.85 | 1.96% | 43.60 | 44.75 | 87494 | 38779.91 | 1.02% |
| 2026-02-04 | 43.04 | 43.44 | 0.17 | 0.39% | 42.65 | 43.52 | 72026 | 31068.83 | 0.84% |
| 2026-02-03 | 41.64 | 43.27 | 1.99 | 4.82% | 41.60 | 43.56 | 160794 | 68535.13 | 1.88% |
| 2026-02-02 | 41.80 | 41.28 | -0.57 | -1.36% | 41.27 | 42.53 | 111304 | 46588.27 | 1.30% |
| 2026-01-30 | 42.63 | 41.85 | -0.78 | -1.83% | 41.67 | 42.80 | 80723 | 33992.71 | 0.94% |
| 2026-01-29 | 42.62 | 42.63 | -0.02 | -0.05% | 41.88 | 42.95 | 109902 | 46496.16 | 1.28% |
| 2026-01-28 | 43.20 | 42.65 | -0.55 | -1.27% | 42.44 | 43.30 | 77998 | 33279.34 | 0.91% |
| 2026-01-27 | 43.80 | 43.20 | -0.60 | -1.37% | 42.18 | 43.90 | 118322 | 50849.74 | 1.38% |
| 2026-01-26 | 45.08 | 43.80 | -1.30 | -2.88% | 43.68 | 45.35 | 112574 | 49677.80 | 1.31% |
| 2026-01-23 | 44.91 | 45.10 | 0.19 | 0.42% | 44.70 | 45.44 | 70980 | 32022.82 | 0.83% |
| 2026-01-22 | 45.20 | 44.91 | -0.29 | -0.64% | 44.63 | 45.87 | 64971 | 29407.40 | 0.76% |
| 2026-01-21 | 45.30 | 45.20 | -0.13 | -0.29% | 44.75 | 45.50 | 43709 | 19681.96 | 0.51% |
| 2026-01-20 | 45.30 | 45.33 | 0.03 | 0.07% | 44.74 | 45.33 | 54675 | 24612.97 | 0.64% |
| 2026-01-19 | 44.11 | 45.30 | 0.88 | 1.98% | 44.11 | 45.83 | 71390 | 32322.93 | 0.83% |
| 2026-01-16 | 44.91 | 44.42 | -0.48 | -1.07% | 44.11 | 45.17 | 58127 | 25812.62 | 0.68% |
| 2026-01-15 | 43.85 | 44.90 | 1.20 | 2.75% | 43.85 | 45.30 | 102571 | 46072.82 | 1.20% |
| 2026-01-14 | 44.00 | 43.70 | -0.52 | -1.18% | 43.18 | 44.40 | 88935 | 38947.90 | 1.04% |
| 2026-01-13 | 43.93 | 44.22 | 0.20 | 0.45% | 43.78 | 44.77 | 68575 | 30315.54 | 0.80% |
| 2026-01-12 | 44.10 | 44.02 | -0.34 | -0.77% | 43.67 | 44.33 | 71180 | 31284.48 | 0.83% |
| 2026-01-09 | 44.70 | 44.36 | -0.44 | -0.98% | 43.97 | 44.99 | 60554 | 26876.08 | 0.71% |
| 2026-01-08 | 44.70 | 44.80 | 0.00 | 0.00% | 43.90 | 44.97 | 82815 | 36814.95 | 0.97% |
| 2026-01-07 | 44.13 | 44.80 | 0.64 | 1.45% | 43.80 | 44.97 | 97499 | 43301.12 | 1.14% |
| 2026-01-06 | 43.58 | 44.16 | 0.45 | 1.03% | 43.42 | 44.79 | 93551 | 41255.30 | 1.09% |
| 2026-01-05 | 43.76 | 43.71 | -0.03 | -0.07% | 43.13 | 44.01 | 71186 | 31096.21 | 0.83% |
| 2025-12-31 | 42.86 | 43.74 | 0.92 | 2.15% | 42.78 | 43.98 | 82288 | 35852.71 | 0.96% |
| 2025-12-30 | 43.64 | 42.82 | -0.79 | -1.81% | 42.74 | 44.23 | 102214 | 44016.57 | 1.19% |
| 2025-12-29 | 43.50 | 43.61 | -0.08 | -0.18% | 43.13 | 43.89 | 81973 | 35698.08 | 0.96% |
| 2025-12-26 | 44.00 | 43.69 | -0.27 | -0.61% | 43.60 | 44.49 | 80379 | 35297.21 | 0.94% |
| 2025-12-25 | 43.96 | 43.96 | -0.09 | -0.20% | 43.62 | 44.47 | 78772 | 34710.38 | 0.92% |
| 2025-12-24 | 44.06 | 44.05 | -0.16 | -0.36% | 43.46 | 44.63 | 112887 | 49509.14 | 1.32% |
| 2025-12-23 | 45.66 | 44.21 | -1.39 | -3.05% | 44.00 | 45.70 | 137961 | 61488.31 | 1.61% |
| 2025-12-22 | 44.40 | 45.60 | 1.01 | 2.27% | 44.21 | 46.00 | 192417 | 87492.15 | 2.24% |
| 2025-12-19 | 42.14 | 44.59 | 2.45 | 5.81% | 41.72 | 44.76 | 160774 | 70212.66 | 1.88% |
| 2025-12-18 | 41.54 | 42.14 | 0.46 | 1.10% | 41.40 | 42.47 | 82430 | 34675.57 | 0.96% |
| 2025-12-17 | 40.60 | 41.68 | 1.08 | 2.66% | 40.24 | 42.15 | 99293 | 41348.96 | 1.16% |
| 2025-12-16 | 41.18 | 40.60 | -0.62 | -1.50% | 40.18 | 41.26 | 53873 | 21856.28 | 0.63% |
| 2025-12-15 | 40.80 | 41.22 | 0.43 | 1.05% | 40.66 | 41.55 | 51638 | 21302.96 | 0.60% |
| 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% |
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。
