| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
