| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.46 | 9.49 | 0.03 | 0.32% | 9.45 | 9.52 | 65093 | 6177.15 | 0.24% |
| 2025-10-24 | 9.47 | 9.46 | -0.01 | -0.11% | 9.43 | 9.53 | 52197 | 4944.99 | 0.19% |
| 2025-10-23 | 9.40 | 9.47 | 0.07 | 0.74% | 9.34 | 9.47 | 44673 | 4203.75 | 0.17% |
| 2025-10-22 | 9.38 | 9.40 | 0.02 | 0.21% | 9.32 | 9.46 | 58851 | 5537.15 | 0.22% |
| 2025-10-21 | 9.31 | 9.38 | 0.07 | 0.75% | 9.27 | 9.39 | 52150 | 4875.93 | 0.19% |
| 2025-10-20 | 9.40 | 9.31 | -0.04 | -0.43% | 9.26 | 9.40 | 76373 | 7101.79 | 0.28% |
| 2025-10-17 | 9.47 | 9.35 | -0.13 | -1.37% | 9.33 | 9.51 | 54791 | 5156.23 | 0.20% |
| 2025-10-16 | 9.53 | 9.48 | -0.05 | -0.52% | 9.45 | 9.56 | 52723 | 5000.06 | 0.20% |
| 2025-10-15 | 9.52 | 9.53 | 0.02 | 0.21% | 9.49 | 9.57 | 58349 | 5555.67 | 0.22% |
| 2025-10-14 | 9.58 | 9.51 | -0.07 | -0.73% | 9.48 | 9.60 | 76467 | 7295.25 | 0.29% |
| 2025-10-13 | 9.49 | 9.58 | -0.12 | -1.24% | 9.44 | 9.62 | 110615 | 10522.21 | 0.41% |
| 2025-10-10 | 9.51 | 9.70 | 0.15 | 1.57% | 9.49 | 9.73 | 109332 | 10532.74 | 0.41% |
| 2025-10-09 | 9.46 | 9.55 | 0.14 | 1.49% | 9.44 | 9.56 | 94520 | 8992.36 | 0.35% |
| 2025-09-30 | 9.43 | 9.41 | -0.01 | -0.11% | 9.35 | 9.45 | 52869 | 4969.46 | 0.20% |
| 2025-09-29 | 9.41 | 9.42 | 0.01 | 0.11% | 9.28 | 9.43 | 71891 | 6715.96 | 0.27% |
| 2025-09-26 | 9.38 | 9.41 | 0.03 | 0.32% | 9.36 | 9.44 | 48844 | 4592.08 | 0.18% |
| 2025-09-25 | 9.46 | 9.38 | -0.08 | -0.85% | 9.38 | 9.50 | 55842 | 5256.29 | 0.21% |
| 2025-09-24 | 9.39 | 9.46 | 0.07 | 0.75% | 9.35 | 9.48 | 65164 | 6130.44 | 0.24% |
| 2025-09-23 | 9.46 | 9.39 | -0.07 | -0.74% | 9.28 | 9.49 | 81850 | 7656.11 | 0.31% |
| 2025-09-22 | 9.62 | 9.46 | -0.14 | -1.46% | 9.43 | 9.65 | 61294 | 5819.76 | 0.23% |
| 2025-09-19 | 9.47 | 9.60 | 0.13 | 1.37% | 9.46 | 9.63 | 83638 | 8001.09 | 0.31% |
| 2025-09-18 | 9.61 | 9.47 | -0.14 | -1.46% | 9.43 | 9.63 | 108742 | 10364.33 | 0.41% |
| 2025-09-17 | 9.66 | 9.61 | -0.03 | -0.31% | 9.59 | 9.68 | 84547 | 8131.41 | 0.32% |
| 2025-09-16 | 9.69 | 9.64 | -0.04 | -0.41% | 9.54 | 9.72 | 85559 | 8226.61 | 0.32% |
| 2025-09-15 | 9.81 | 9.68 | -0.12 | -1.22% | 9.60 | 9.84 | 138059 | 13375.81 | 0.51% |
| 2025-09-12 | 9.82 | 9.80 | -0.02 | -0.20% | 9.74 | 9.86 | 88795 | 8702.14 | 0.33% |
| 2025-09-11 | 9.79 | 9.82 | 0.03 | 0.31% | 9.72 | 9.83 | 84848 | 8297.16 | 0.32% |
| 2025-09-10 | 9.83 | 9.79 | -0.02 | -0.20% | 9.77 | 9.85 | 64929 | 6354.93 | 0.24% |
| 2025-09-09 | 9.88 | 9.81 | -0.07 | -0.71% | 9.74 | 9.89 | 72606 | 7120.49 | 0.27% |
| 2025-09-08 | 9.79 | 9.88 | 0.10 | 1.02% | 9.69 | 9.89 | 102920 | 10123.30 | 0.38% |
| 2025-09-05 | 9.78 | 9.78 | 0.03 | 0.31% | 9.67 | 9.79 | 83188 | 8106.09 | 0.31% |
| 2025-09-04 | 9.76 | 9.75 | -0.01 | -0.10% | 9.64 | 9.80 | 90177 | 8783.50 | 0.34% |
| 2025-09-03 | 9.99 | 9.76 | -0.18 | -1.81% | 9.75 | 10.01 | 88422 | 8701.01 | 0.33% |
| 2025-09-02 | 10.07 | 9.94 | -0.13 | -1.29% | 9.87 | 10.08 | 148032 | 14714.53 | 0.55% |
| 2025-09-01 | 10.20 | 10.07 | -0.51 | -4.82% | 9.97 | 10.45 | 271365 | 27436.05 | 1.01% |
| 2025-08-29 | 10.53 | 10.58 | 0.04 | 0.38% | 10.44 | 10.64 | 87719 | 9268.13 | 0.33% |
| 2025-08-28 | 10.41 | 10.54 | 0.13 | 1.25% | 10.24 | 10.57 | 105582 | 10998.54 | 0.39% |
| 2025-08-27 | 10.71 | 10.41 | -0.31 | -2.89% | 10.39 | 10.78 | 103668 | 10936.23 | 0.39% |
| 2025-08-26 | 10.57 | 10.72 | 0.15 | 1.42% | 10.50 | 10.78 | 99624 | 10648.64 | 0.37% |
| 2025-08-25 | 10.54 | 10.57 | 0.04 | 0.38% | 10.47 | 10.61 | 101383 | 10683.03 | 0.38% |
| 2025-08-22 | 10.56 | 10.53 | -0.02 | -0.19% | 10.41 | 10.58 | 73160 | 7670.54 | 0.27% |
| 2025-08-21 | 10.48 | 10.55 | 0.06 | 0.57% | 10.42 | 10.59 | 81633 | 8576.66 | 0.30% |
| 2025-08-20 | 10.25 | 10.49 | 0.22 | 2.14% | 10.21 | 10.49 | 79852 | 8264.16 | 0.30% |
| 2025-08-19 | 10.30 | 10.27 | -0.04 | -0.39% | 10.26 | 10.37 | 64529 | 6654.60 | 0.24% |
| 2025-08-18 | 10.42 | 10.31 | -0.03 | -0.29% | 10.26 | 10.44 | 93381 | 9646.90 | 0.35% |
| 2025-08-15 | 10.09 | 10.34 | 0.23 | 2.27% | 10.09 | 10.36 | 85265 | 8769.63 | 0.32% |
| 2025-08-14 | 10.21 | 10.11 | -0.11 | -1.08% | 10.11 | 10.25 | 52881 | 5384.66 | 0.20% |
| 2025-08-13 | 10.25 | 10.22 | -0.01 | -0.10% | 10.18 | 10.31 | 61951 | 6334.63 | 0.23% |
| 2025-08-12 | 10.26 | 10.23 | 0.02 | 0.20% | 10.18 | 10.27 | 59179 | 6049.46 | 0.22% |
| 2025-08-11 | 10.10 | 10.21 | 0.11 | 1.09% | 10.04 | 10.25 | 79570 | 8086.23 | 0.30% |
| 2025-08-08 | 9.99 | 10.10 | 0.11 | 1.10% | 9.98 | 10.15 | 79256 | 7985.41 | 0.30% |
| 2025-08-07 | 10.03 | 9.99 | -0.04 | -0.40% | 9.97 | 10.09 | 57552 | 5759.34 | 0.21% |
| 2025-08-06 | 9.97 | 10.03 | 0.06 | 0.60% | 9.91 | 10.04 | 72827 | 7260.11 | 0.27% |
| 2025-08-05 | 9.98 | 9.97 | -0.01 | -0.10% | 9.92 | 10.00 | 60782 | 6053.28 | 0.23% |
| 2025-08-04 | 9.96 | 9.98 | -0.01 | -0.10% | 9.86 | 10.00 | 75393 | 7477.72 | 0.28% |
| 2025-08-01 | 9.94 | 9.99 | 0.08 | 0.81% | 9.93 | 10.07 | 67398 | 6728.05 | 0.25% |
| 2025-07-31 | 10.10 | 9.91 | -0.23 | -2.27% | 9.88 | 10.14 | 105874 | 10559.12 | 0.39% |
| 2025-07-30 | 10.09 | 10.14 | 0.06 | 0.60% | 10.05 | 10.27 | 86038 | 8761.39 | 0.32% |
| 2025-07-29 | 10.03 | 10.08 | 0.05 | 0.50% | 9.96 | 10.09 | 60901 | 6096.40 | 0.23% |
| 2025-07-28 | 10.13 | 10.03 | -0.10 | -0.99% | 10.00 | 10.14 | 82500 | 8288.59 | 0.31% |
| 2025-07-25 | 10.18 | 10.13 | 0.00 | 0.00% | 10.11 | 10.31 | 81881 | 8346.74 | 0.31% |
| 2025-07-24 | 10.18 | 10.13 | -0.06 | -0.59% | 10.08 | 10.21 | 95160 | 9634.27 | 0.35% |
| 2025-07-23 | 10.36 | 10.19 | -0.14 | -1.36% | 10.12 | 10.38 | 93547 | 9576.21 | 0.35% |
| 2025-07-22 | 10.20 | 10.33 | 0.19 | 1.87% | 10.10 | 10.35 | 128105 | 13111.15 | 0.48% |
| 2025-07-21 | 10.06 | 10.14 | 0.09 | 0.90% | 10.01 | 10.20 | 100774 | 10190.32 | 0.38% |
| 2025-07-18 | 9.94 | 10.05 | 0.12 | 1.21% | 9.86 | 10.06 | 92420 | 9212.43 | 0.34% |
| 2025-07-17 | 9.70 | 9.93 | 0.22 | 2.27% | 9.68 | 10.12 | 172967 | 17212.78 | 0.64% |
| 2025-07-16 | 9.71 | 9.71 | 0.03 | 0.31% | 9.66 | 9.73 | 48176 | 4672.52 | 0.18% |
| 2025-07-15 | 9.78 | 9.68 | -0.12 | -1.22% | 9.65 | 9.81 | 75914 | 7368.15 | 0.28% |
| 2025-07-14 | 9.80 | 9.80 | 0.00 | 0.00% | 9.76 | 9.84 | 55843 | 5469.93 | 0.21% |
| 2025-07-11 | 9.74 | 9.80 | 0.06 | 0.62% | 9.73 | 9.85 | 84916 | 8322.69 | 0.32% |
| 2025-07-10 | 9.64 | 9.74 | 0.11 | 1.14% | 9.61 | 9.78 | 80010 | 7770.51 | 0.30% |
| 2025-07-09 | 9.68 | 9.63 | -0.07 | -0.72% | 9.63 | 9.73 | 70153 | 6785.94 | 0.26% |
| 2025-07-08 | 9.70 | 9.70 | 0.02 | 0.21% | 9.62 | 9.72 | 76145 | 7372.87 | 0.28% |
| 2025-07-07 | 9.69 | 9.68 | 0.01 | 0.10% | 9.64 | 9.72 | 34248 | 3312.84 | 0.13% |
| 2025-07-04 | 9.74 | 9.67 | -0.07 | -0.72% | 9.67 | 9.77 | 42761 | 4148.19 | 0.16% |
| 2025-07-03 | 9.79 | 9.74 | -0.03 | -0.31% | 9.71 | 9.80 | 46786 | 4562.07 | 0.17% |
| 2025-07-02 | 9.72 | 9.77 | 0.05 | 0.51% | 9.68 | 9.79 | 69544 | 6774.45 | 0.26% |
| 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% |
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。
