| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 9.67 | 9.72 | 0.07 | 0.73% | 9.60 | 9.73 | 70758 | 6839.79 | 0.26% |
| 2025-06-30 | 9.70 | 9.65 | -0.04 | -0.41% | 9.59 | 9.72 | 78375 | 7549.41 | 0.29% |
| 2025-06-27 | 9.62 | 9.69 | 0.06 | 0.62% | 9.62 | 9.75 | 61709 | 5987.80 | 0.23% |
| 2025-06-26 | 9.68 | 9.63 | -0.01 | -0.10% | 9.60 | 9.72 | 58161 | 5617.73 | 0.22% |
| 2025-06-25 | 9.59 | 9.64 | 0.08 | 0.84% | 9.55 | 9.71 | 79715 | 7688.05 | 0.30% |
| 2025-06-24 | 9.45 | 9.56 | 0.08 | 0.84% | 9.45 | 9.58 | 58826 | 5609.74 | 0.22% |
| 2025-06-23 | 9.36 | 9.48 | 0.11 | 1.17% | 9.31 | 9.50 | 54080 | 5097.48 | 0.20% |
| 2025-06-20 | 9.40 | 9.37 | -0.05 | -0.53% | 9.34 | 9.47 | 55285 | 5192.47 | 0.21% |
| 2025-06-19 | 9.51 | 9.42 | -0.09 | -0.95% | 9.36 | 9.55 | 60197 | 5680.40 | 0.22% |
| 2025-06-18 | 9.54 | 9.51 | -0.03 | -0.31% | 9.50 | 9.60 | 52936 | 5045.76 | 0.20% |
| 2025-06-17 | 9.64 | 9.54 | -0.09 | -0.93% | 9.50 | 9.66 | 68193 | 6518.08 | 0.25% |
| 2025-06-16 | 9.62 | 9.63 | 0.00 | 0.00% | 9.58 | 9.73 | 76573 | 7392.00 | 0.29% |
| 2025-06-13 | 9.63 | 9.63 | -0.02 | -0.21% | 9.59 | 9.68 | 73208 | 7052.74 | 0.27% |
| 2025-06-12 | 9.67 | 9.65 | -0.01 | -0.10% | 9.63 | 9.70 | 50218 | 4849.74 | 0.19% |
| 2025-06-11 | 9.60 | 9.66 | 0.04 | 0.42% | 9.60 | 9.71 | 61633 | 5965.79 | 0.23% |
| 2025-06-10 | 9.66 | 9.62 | -0.02 | -0.21% | 9.54 | 9.71 | 67120 | 6468.52 | 0.25% |
| 2025-06-09 | 9.62 | 9.64 | 0.03 | 0.31% | 9.58 | 9.68 | 56211 | 5419.87 | 0.21% |
| 2025-06-06 | 9.54 | 9.61 | 0.07 | 0.73% | 9.52 | 9.67 | 54969 | 5282.81 | 0.20% |
| 2025-06-05 | 9.61 | 9.54 | -0.07 | -0.73% | 9.52 | 9.63 | 58374 | 5581.41 | 0.22% |
| 2025-06-04 | 9.56 | 9.61 | 0.08 | 0.84% | 9.52 | 9.63 | 63994 | 6123.43 | 0.24% |
| 2025-06-03 | 9.62 | 9.53 | -0.09 | -0.94% | 9.49 | 9.65 | 90926 | 8673.45 | 0.34% |
| 2025-05-30 | 9.62 | 9.62 | 0.00 | 0.00% | 9.56 | 9.67 | 51919 | 4992.32 | 0.19% |
| 2025-05-29 | 9.50 | 9.62 | 0.12 | 1.26% | 9.45 | 9.65 | 56899 | 5446.67 | 0.21% |
| 2025-05-28 | 9.62 | 9.50 | -0.11 | -1.14% | 9.50 | 9.63 | 48756 | 4658.04 | 0.18% |
| 2025-05-27 | 9.61 | 9.61 | 0.00 | 0.00% | 9.55 | 9.65 | 51153 | 4908.32 | 0.19% |
| 2025-05-26 | 9.71 | 9.61 | -0.10 | -1.03% | 9.58 | 9.74 | 63241 | 6106.24 | 0.24% |
| 2025-05-23 | 9.74 | 9.71 | 0.00 | 0.00% | 9.68 | 9.84 | 55645 | 5437.80 | 0.21% |
| 2025-05-22 | 9.81 | 9.71 | -0.13 | -1.32% | 9.67 | 9.82 | 61569 | 5995.45 | 0.23% |
| 2025-05-21 | 9.83 | 9.84 | 0.02 | 0.20% | 9.81 | 10.14 | 95624 | 9480.14 | 0.36% |
| 2025-05-20 | 9.82 | 9.82 | 0.02 | 0.20% | 9.72 | 9.83 | 63567 | 6221.83 | 0.24% |
| 2025-05-19 | 9.96 | 9.92 | 0.00 | 0.00% | 9.88 | 9.97 | 50645 | 5024.01 | 0.19% |
| 2025-05-16 | 9.98 | 9.92 | -0.05 | -0.50% | 9.87 | 9.99 | 60312 | 5985.22 | 0.22% |
| 2025-05-15 | 9.99 | 9.97 | -0.04 | -0.40% | 9.93 | 10.04 | 51824 | 5168.65 | 0.19% |
| 2025-05-14 | 9.95 | 10.01 | 0.07 | 0.70% | 9.88 | 10.02 | 68542 | 6828.97 | 0.26% |
| 2025-05-13 | 9.95 | 9.94 | 0.07 | 0.71% | 9.87 | 9.96 | 87165 | 8654.94 | 0.33% |
| 2025-05-12 | 9.89 | 9.87 | 0.07 | 0.71% | 9.79 | 9.89 | 70252 | 6914.83 | 0.26% |
| 2025-05-09 | 9.89 | 9.80 | -0.06 | -0.61% | 9.75 | 9.90 | 61027 | 5992.84 | 0.23% |
| 2025-05-08 | 9.84 | 9.86 | -0.01 | -0.10% | 9.75 | 9.89 | 76498 | 7525.46 | 0.29% |
| 2025-05-07 | 9.83 | 9.87 | 0.12 | 1.23% | 9.76 | 9.92 | 99667 | 9800.16 | 0.37% |
| 2025-05-06 | 9.69 | 9.75 | 0.14 | 1.46% | 9.67 | 9.81 | 142444 | 13871.39 | 0.53% |
| 2025-04-30 | 9.68 | 9.61 | -0.09 | -0.93% | 9.59 | 9.75 | 90951 | 8776.82 | 0.34% |
| 2025-04-29 | 9.75 | 9.70 | 0.01 | 0.10% | 9.69 | 9.92 | 125074 | 12250.77 | 0.47% |
| 2025-04-28 | 9.79 | 9.69 | -0.11 | -1.12% | 9.62 | 9.79 | 66231 | 6413.33 | 0.25% |
| 2025-04-25 | 9.87 | 9.80 | -0.07 | -0.71% | 9.66 | 9.87 | 100900 | 9842.54 | 0.38% |
| 2025-04-24 | 9.75 | 9.87 | 0.16 | 1.65% | 9.72 | 9.95 | 121685 | 11991.02 | 0.45% |
| 2025-04-23 | 9.72 | 9.71 | 0.02 | 0.21% | 9.68 | 9.77 | 67173 | 6534.29 | 0.25% |
| 2025-04-22 | 9.59 | 9.69 | 0.07 | 0.73% | 9.52 | 9.75 | 76011 | 7353.30 | 0.28% |
| 2025-04-21 | 9.50 | 9.62 | 0.09 | 0.94% | 9.49 | 9.62 | 64958 | 6200.28 | 0.24% |
| 2025-04-18 | 9.56 | 9.53 | -0.03 | -0.31% | 9.46 | 9.64 | 44386 | 4228.47 | 0.17% |
| 2025-04-17 | 9.49 | 9.56 | 0.06 | 0.63% | 9.42 | 9.63 | 60781 | 5803.93 | 0.23% |
| 2025-04-16 | 9.73 | 9.50 | -0.23 | -2.36% | 9.42 | 9.73 | 75386 | 7187.06 | 0.28% |
| 2025-04-15 | 9.81 | 9.73 | -0.08 | -0.82% | 9.68 | 9.82 | 61082 | 5954.90 | 0.23% |
| 2025-04-14 | 9.87 | 9.81 | -0.02 | -0.20% | 9.71 | 9.95 | 130930 | 12845.15 | 0.49% |
| 2025-04-11 | 9.80 | 9.83 | 0.01 | 0.10% | 9.72 | 9.88 | 83323 | 8168.68 | 0.31% |
| 2025-04-10 | 9.78 | 9.82 | 0.18 | 1.87% | 9.65 | 9.88 | 125652 | 12287.34 | 0.47% |
| 2025-04-09 | 9.55 | 9.64 | 0.04 | 0.42% | 9.31 | 9.69 | 156447 | 14865.21 | 0.58% |
| 2025-04-08 | 9.55 | 9.60 | 0.17 | 1.80% | 9.20 | 9.61 | 169215 | 15964.63 | 0.63% |
| 2025-04-07 | 9.94 | 9.43 | -1.05 | -10.02% | 9.43 | 9.98 | 134094 | 12829.36 | 0.50% |
| 2025-04-03 | 10.48 | 10.48 | -0.09 | -0.85% | 10.40 | 10.55 | 78032 | 8168.30 | 0.29% |
| 2025-04-02 | 10.68 | 10.57 | -0.10 | -0.94% | 10.46 | 10.68 | 76540 | 8074.40 | 0.29% |
| 2025-04-01 | 10.58 | 10.67 | 0.07 | 0.66% | 10.53 | 10.68 | 84584 | 8977.64 | 0.32% |
| 2025-03-31 | 10.62 | 10.60 | 0.00 | 0.00% | 10.47 | 10.70 | 84596 | 8955.61 | 0.32% |
| 2025-03-28 | 11.02 | 10.60 | -0.44 | -3.99% | 10.60 | 11.02 | 128455 | 13768.50 | 0.48% |
| 2025-03-27 | 10.96 | 11.10 | 0.14 | 1.28% | 10.88 | 11.19 | 117405 | 12995.17 | 0.44% |
| 2025-03-26 | 11.01 | 10.96 | -0.01 | -0.09% | 10.92 | 11.04 | 85221 | 9354.46 | 0.32% |
| 2025-03-25 | 11.00 | 10.97 | 0.02 | 0.18% | 10.88 | 11.01 | 80884 | 8856.81 | 0.30% |
| 2025-03-24 | 11.07 | 10.95 | -0.04 | -0.36% | 10.84 | 11.09 | 91638 | 10033.37 | 0.34% |
| 2025-03-21 | 10.93 | 10.99 | 0.05 | 0.46% | 10.89 | 11.04 | 90774 | 9955.62 | 0.34% |
| 2025-03-20 | 11.18 | 10.94 | -0.19 | -1.71% | 10.91 | 11.18 | 98942 | 10870.10 | 0.37% |
| 2025-03-19 | 11.15 | 11.13 | 0.00 | 0.00% | 11.06 | 11.23 | 117417 | 13060.56 | 0.44% |
| 2025-03-18 | 11.11 | 11.13 | 0.04 | 0.36% | 11.02 | 11.20 | 130083 | 14480.53 | 0.49% |
| 2025-03-17 | 11.00 | 11.09 | 0.16 | 1.46% | 10.93 | 11.14 | 180357 | 19935.37 | 0.67% |
| 2025-03-14 | 10.85 | 10.93 | 0.09 | 0.83% | 10.76 | 10.95 | 148766 | 16167.57 | 0.55% |
| 2025-03-13 | 10.81 | 10.84 | 0.08 | 0.74% | 10.74 | 10.89 | 119413 | 12922.45 | 0.45% |
| 2025-03-12 | 10.80 | 10.76 | 0.01 | 0.09% | 10.73 | 10.92 | 138871 | 15016.95 | 0.52% |
| 2025-03-11 | 10.54 | 10.75 | 0.15 | 1.42% | 10.47 | 10.80 | 138241 | 14785.62 | 0.52% |
| 2025-03-10 | 10.77 | 10.60 | -0.11 | -1.03% | 10.53 | 10.77 | 108282 | 11489.62 | 0.40% |
| 2025-03-07 | 10.62 | 10.71 | 0.09 | 0.85% | 10.52 | 10.83 | 149161 | 15968.58 | 0.56% |
| 2025-03-06 | 10.68 | 10.62 | 0.04 | 0.38% | 10.49 | 10.69 | 133549 | 14108.94 | 0.50% |
| 2025-03-05 | 10.76 | 10.58 | -0.19 | -1.76% | 10.53 | 10.76 | 101052 | 10701.74 | 0.38% |
安迪苏(600299)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。
