| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 34.29 | 34.24 | -0.08 | -0.23% | 34.17 | 34.49 | 52930 | 18146.99 | 0.62% |
| 2025-07-31 | 34.80 | 34.32 | -0.58 | -1.66% | 34.24 | 34.87 | 92439 | 31874.03 | 1.08% |
| 2025-07-30 | 34.72 | 34.90 | 0.10 | 0.29% | 34.63 | 35.12 | 94240 | 32906.26 | 1.10% |
| 2025-07-29 | 34.73 | 34.80 | 0.07 | 0.20% | 34.46 | 34.84 | 91656 | 31744.87 | 1.07% |
| 2025-07-28 | 35.05 | 34.73 | -0.34 | -0.97% | 34.58 | 35.11 | 120520 | 41887.58 | 1.41% |
| 2025-07-25 | 36.19 | 35.07 | -0.59 | -1.65% | 35.05 | 36.20 | 185205 | 65415.22 | 2.16% |
| 2025-07-24 | 35.65 | 35.66 | 0.00 | 0.00% | 35.25 | 35.70 | 101875 | 36102.42 | 1.19% |
| 2025-07-23 | 35.60 | 35.66 | 0.11 | 0.31% | 35.35 | 36.00 | 109364 | 38978.53 | 1.28% |
| 2025-07-22 | 35.18 | 35.55 | 0.37 | 1.05% | 35.08 | 35.60 | 94744 | 33464.21 | 1.11% |
| 2025-07-21 | 35.45 | 35.18 | -0.37 | -1.04% | 35.02 | 35.64 | 105149 | 36982.88 | 1.23% |
| 2025-07-18 | 34.95 | 35.55 | 0.62 | 1.77% | 34.75 | 35.59 | 106437 | 37474.21 | 1.24% |
| 2025-07-17 | 34.51 | 34.93 | 0.43 | 1.25% | 34.51 | 35.13 | 81182 | 28300.24 | 0.95% |
| 2025-07-16 | 34.40 | 34.50 | 0.10 | 0.29% | 34.24 | 34.75 | 62827 | 21703.18 | 0.73% |
| 2025-07-15 | 34.62 | 34.40 | -0.20 | -0.58% | 34.00 | 34.79 | 62036 | 21341.09 | 0.72% |
| 2025-07-14 | 34.50 | 34.60 | 0.14 | 0.41% | 34.32 | 34.80 | 54303 | 18756.20 | 0.63% |
| 2025-07-11 | 34.44 | 34.46 | 0.10 | 0.29% | 34.35 | 34.71 | 61146 | 21126.78 | 0.71% |
| 2025-07-10 | 34.14 | 34.36 | 0.11 | 0.32% | 34.00 | 34.43 | 60689 | 20744.78 | 0.71% |
| 2025-07-09 | 34.58 | 34.25 | -0.33 | -0.95% | 34.20 | 34.63 | 78678 | 27058.01 | 0.92% |
| 2025-07-08 | 34.36 | 34.58 | 0.13 | 0.38% | 34.36 | 34.62 | 48542 | 16747.54 | 0.57% |
| 2025-07-07 | 34.80 | 34.45 | -0.45 | -1.29% | 34.36 | 34.98 | 47436 | 16358.99 | 0.55% |
| 2025-07-04 | 34.97 | 34.90 | -0.07 | -0.20% | 34.65 | 35.07 | 45490 | 15852.76 | 0.53% |
| 2025-07-03 | 34.83 | 34.97 | 0.16 | 0.46% | 34.81 | 35.19 | 32802 | 11474.34 | 0.38% |
| 2025-07-02 | 35.18 | 34.81 | -0.43 | -1.22% | 34.70 | 35.35 | 48126 | 16796.97 | 0.56% |
| 2025-07-01 | 35.16 | 35.24 | 0.07 | 0.20% | 34.98 | 35.33 | 37680 | 13264.87 | 0.44% |
| 2025-06-30 | 34.92 | 35.17 | 0.25 | 0.72% | 34.80 | 35.30 | 43713 | 15323.53 | 0.51% |
| 2025-06-27 | 34.68 | 34.92 | 0.17 | 0.49% | 34.60 | 35.20 | 49739 | 17402.26 | 0.58% |
| 2025-06-26 | 35.31 | 34.75 | -0.46 | -1.31% | 34.46 | 35.31 | 77018 | 26838.59 | 0.90% |
| 2025-06-25 | 34.71 | 35.21 | 0.67 | 1.94% | 34.58 | 35.22 | 75785 | 26439.46 | 0.88% |
| 2025-06-24 | 34.48 | 34.54 | 0.23 | 0.67% | 34.40 | 34.69 | 54782 | 18908.13 | 0.64% |
| 2025-06-23 | 34.70 | 34.31 | -0.49 | -1.41% | 34.09 | 34.80 | 48328 | 16591.37 | 0.56% |
| 2025-06-20 | 34.78 | 34.80 | 0.03 | 0.09% | 34.70 | 35.06 | 33372 | 11638.59 | 0.39% |
| 2025-06-19 | 35.20 | 34.77 | -0.50 | -1.42% | 34.66 | 35.32 | 55478 | 19371.66 | 0.65% |
| 2025-06-18 | 35.26 | 35.27 | 0.00 | 0.00% | 35.20 | 35.51 | 44004 | 15550.87 | 0.51% |
| 2025-06-17 | 35.35 | 35.27 | -0.08 | -0.23% | 35.10 | 35.53 | 43110 | 15193.84 | 0.50% |
| 2025-06-16 | 35.69 | 35.35 | -0.34 | -0.95% | 35.25 | 35.78 | 51071 | 18090.64 | 0.60% |
| 2025-06-13 | 36.03 | 35.69 | -0.19 | -0.53% | 35.50 | 36.22 | 61175 | 21888.94 | 0.71% |
| 2025-06-12 | 37.21 | 36.43 | -0.78 | -2.10% | 36.24 | 37.26 | 89208 | 32648.19 | 1.04% |
| 2025-06-11 | 37.38 | 37.21 | -0.20 | -0.53% | 37.16 | 37.74 | 43027 | 16095.15 | 0.50% |
| 2025-06-10 | 37.45 | 37.41 | -0.04 | -0.11% | 37.17 | 38.05 | 54183 | 20322.43 | 0.63% |
| 2025-06-09 | 37.45 | 37.45 | -0.07 | -0.19% | 37.40 | 37.81 | 44933 | 16898.54 | 0.52% |
| 2025-06-06 | 37.56 | 37.52 | -0.04 | -0.11% | 37.32 | 38.06 | 39533 | 14873.08 | 0.46% |
| 2025-06-05 | 38.00 | 37.56 | -0.42 | -1.11% | 37.45 | 38.17 | 54075 | 20379.18 | 0.63% |
| 2025-06-04 | 38.03 | 37.98 | -0.04 | -0.11% | 37.80 | 38.26 | 45259 | 17207.80 | 0.53% |
| 2025-06-03 | 37.77 | 38.02 | -0.08 | -0.21% | 37.20 | 38.30 | 58781 | 22271.20 | 0.69% |
| 2025-05-30 | 37.93 | 38.10 | 0.18 | 0.47% | 37.83 | 38.29 | 56315 | 21440.57 | 0.66% |
| 2025-05-29 | 38.10 | 37.92 | -0.18 | -0.47% | 37.85 | 38.30 | 50561 | 19216.06 | 0.59% |
| 2025-05-28 | 37.83 | 38.10 | 0.21 | 0.55% | 37.70 | 38.48 | 81990 | 31246.96 | 0.96% |
| 2025-05-27 | 37.15 | 37.89 | 1.09 | 2.96% | 37.02 | 38.07 | 130682 | 49299.78 | 1.52% |
| 2025-05-26 | 36.30 | 36.80 | 0.43 | 1.18% | 36.30 | 37.07 | 60588 | 22308.40 | 0.71% |
| 2025-05-23 | 36.50 | 36.37 | -0.02 | -0.05% | 36.32 | 36.93 | 33398 | 12200.58 | 0.39% |
| 2025-05-22 | 36.26 | 36.39 | 0.01 | 0.03% | 36.21 | 37.08 | 51551 | 18900.79 | 0.60% |
| 2025-05-21 | 36.47 | 36.38 | -0.12 | -0.33% | 36.28 | 36.72 | 39595 | 14417.26 | 0.46% |
| 2025-05-20 | 36.36 | 36.50 | 0.20 | 0.55% | 36.31 | 37.19 | 57856 | 21261.96 | 0.67% |
| 2025-05-19 | 36.13 | 36.30 | 0.00 | 0.00% | 36.04 | 36.52 | 33542 | 12189.65 | 0.39% |
| 2025-05-16 | 36.57 | 36.30 | -0.40 | -1.09% | 36.06 | 36.62 | 33884 | 12281.28 | 0.40% |
| 2025-05-15 | 36.37 | 36.70 | 0.23 | 0.63% | 36.30 | 36.90 | 46581 | 17074.29 | 0.54% |
| 2025-05-14 | 36.40 | 36.47 | -0.06 | -0.16% | 36.02 | 36.60 | 39826 | 14495.22 | 0.46% |
| 2025-05-13 | 36.70 | 36.53 | -0.06 | -0.16% | 36.22 | 36.70 | 47838 | 17429.66 | 0.56% |
| 2025-05-12 | 36.56 | 36.59 | 0.03 | 0.08% | 36.44 | 36.92 | 72859 | 26736.57 | 0.85% |
| 2025-05-09 | 35.81 | 36.56 | 0.66 | 1.84% | 35.76 | 36.78 | 92607 | 33777.48 | 1.08% |
| 2025-05-08 | 36.05 | 35.90 | -0.28 | -0.77% | 35.75 | 36.10 | 38895 | 13956.53 | 0.46% |
| 2025-05-07 | 36.36 | 36.18 | 0.00 | 0.00% | 35.88 | 36.58 | 76069 | 27531.74 | 0.89% |
| 2025-05-06 | 35.25 | 36.18 | 0.94 | 2.67% | 34.75 | 36.21 | 113126 | 40299.46 | 1.32% |
| 2025-04-30 | 35.55 | 35.24 | -0.38 | -1.07% | 35.19 | 35.70 | 53843 | 19061.15 | 0.63% |
| 2025-04-29 | 35.52 | 35.62 | 0.00 | 0.00% | 35.23 | 35.88 | 66289 | 23631.84 | 0.78% |
| 2025-04-28 | 34.37 | 35.62 | 1.93 | 5.73% | 34.37 | 35.94 | 193224 | 68488.51 | 2.26% |
| 2025-04-25 | 34.02 | 33.69 | -0.53 | -1.55% | 33.66 | 34.54 | 58978 | 20045.86 | 0.69% |
| 2025-04-24 | 33.30 | 34.22 | 0.93 | 2.79% | 33.01 | 34.34 | 111613 | 37708.42 | 1.31% |
| 2025-04-23 | 33.40 | 33.29 | -0.03 | -0.09% | 33.24 | 33.80 | 63986 | 21415.70 | 0.75% |
| 2025-04-22 | 33.30 | 33.32 | -0.02 | -0.06% | 33.13 | 33.58 | 53110 | 17730.69 | 0.62% |
| 2025-04-21 | 33.35 | 33.34 | -0.13 | -0.39% | 33.18 | 33.53 | 47878 | 15974.91 | 0.56% |
| 2025-04-18 | 33.82 | 33.47 | -0.55 | -1.62% | 33.33 | 33.91 | 49180 | 16500.85 | 0.58% |
| 2025-04-17 | 33.53 | 34.02 | 0.26 | 0.77% | 33.40 | 34.05 | 66606 | 22532.61 | 0.78% |
| 2025-04-16 | 33.33 | 33.76 | 0.44 | 1.32% | 32.85 | 33.76 | 86230 | 28710.57 | 1.01% |
| 2025-04-15 | 33.31 | 33.32 | -0.13 | -0.39% | 32.92 | 33.74 | 81743 | 27226.03 | 0.96% |
| 2025-04-14 | 33.45 | 33.45 | 0.08 | 0.24% | 33.31 | 33.69 | 86593 | 28985.49 | 1.01% |
| 2025-04-11 | 34.00 | 33.37 | -0.63 | -1.85% | 33.35 | 34.02 | 99517 | 33392.24 | 1.16% |
| 2025-04-10 | 35.10 | 34.00 | -0.96 | -2.75% | 33.32 | 35.16 | 196584 | 66743.05 | 2.30% |
| 2025-04-09 | 33.89 | 34.96 | 0.76 | 2.22% | 33.47 | 35.12 | 92279 | 31715.43 | 1.08% |
| 2025-04-08 | 32.67 | 34.20 | 1.53 | 4.68% | 32.67 | 34.23 | 85802 | 28834.25 | 1.00% |
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。
