| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 10.75 | 10.77 | 0.08 | 0.75% | 10.63 | 10.86 | 174155 | 18696.55 | 0.65% |
| 2025-03-03 | 10.32 | 10.69 | 0.35 | 3.38% | 10.32 | 10.76 | 244616 | 25940.86 | 0.91% |
| 2025-02-28 | 10.87 | 10.34 | -0.43 | -3.99% | 10.29 | 10.88 | 283471 | 29640.97 | 1.06% |
| 2025-02-27 | 10.82 | 10.77 | -0.04 | -0.37% | 10.70 | 10.87 | 141466 | 15231.88 | 0.53% |
| 2025-02-26 | 10.82 | 10.81 | 0.05 | 0.46% | 10.67 | 10.86 | 151649 | 16294.32 | 0.57% |
| 2025-02-25 | 10.89 | 10.76 | -0.18 | -1.65% | 10.72 | 10.89 | 105512 | 11401.73 | 0.39% |
| 2025-02-24 | 11.05 | 10.94 | -0.06 | -0.55% | 10.91 | 11.10 | 110542 | 12174.35 | 0.41% |
| 2025-02-21 | 11.14 | 11.00 | -0.14 | -1.26% | 10.95 | 11.22 | 125958 | 13914.73 | 0.47% |
| 2025-02-20 | 11.14 | 11.14 | 0.00 | 0.00% | 11.07 | 11.20 | 83297 | 9285.49 | 0.31% |
| 2025-02-19 | 11.17 | 11.14 | -0.05 | -0.45% | 11.13 | 11.28 | 93251 | 10426.63 | 0.35% |
| 2025-02-18 | 11.30 | 11.19 | -0.10 | -0.89% | 11.14 | 11.41 | 97164 | 10960.14 | 0.36% |
| 2025-02-17 | 11.15 | 11.29 | 0.14 | 1.26% | 11.06 | 11.32 | 130840 | 14691.84 | 0.49% |
| 2025-02-14 | 11.20 | 11.15 | -0.04 | -0.36% | 11.08 | 11.26 | 99367 | 11062.41 | 0.37% |
| 2025-02-13 | 11.41 | 11.19 | -0.24 | -2.10% | 11.16 | 11.43 | 124325 | 13977.60 | 0.46% |
| 2025-02-12 | 11.60 | 11.43 | -0.21 | -1.80% | 11.39 | 11.68 | 121816 | 13965.23 | 0.45% |
| 2025-02-11 | 11.28 | 11.64 | 0.37 | 3.28% | 11.28 | 11.80 | 188763 | 21850.44 | 0.70% |
| 2025-02-10 | 11.42 | 11.27 | -0.15 | -1.31% | 11.18 | 11.55 | 158466 | 17936.15 | 0.59% |
| 2025-02-07 | 11.45 | 11.42 | -0.03 | -0.26% | 11.30 | 11.56 | 127867 | 14647.28 | 0.48% |
| 2025-02-06 | 11.30 | 11.45 | 0.00 | 0.00% | 11.23 | 11.45 | 136217 | 15481.11 | 0.51% |
| 2025-02-05 | 11.90 | 11.45 | -0.28 | -2.39% | 11.37 | 11.93 | 200738 | 23158.05 | 0.75% |
| 2025-01-27 | 11.58 | 11.73 | 0.10 | 0.86% | 11.54 | 11.84 | 114792 | 13456.97 | 0.43% |
| 2025-01-24 | 11.59 | 11.63 | -0.03 | -0.26% | 11.54 | 11.85 | 107259 | 12487.86 | 0.40% |
| 2025-01-23 | 11.73 | 11.66 | -0.06 | -0.51% | 11.62 | 11.83 | 84543 | 9896.03 | 0.32% |
| 2025-01-22 | 11.60 | 11.72 | 0.02 | 0.17% | 11.49 | 11.77 | 70941 | 8260.30 | 0.26% |
| 2025-01-21 | 11.65 | 11.70 | 0.02 | 0.17% | 11.48 | 11.78 | 75697 | 8790.57 | 0.28% |
| 2025-01-20 | 11.74 | 11.68 | -0.12 | -1.02% | 11.56 | 11.95 | 88442 | 10331.57 | 0.33% |
| 2025-01-17 | 11.52 | 11.80 | 0.20 | 1.72% | 11.52 | 11.83 | 81107 | 9481.38 | 0.30% |
| 2025-01-16 | 11.77 | 11.60 | -0.06 | -0.51% | 11.55 | 11.95 | 99957 | 11721.88 | 0.37% |
| 2025-01-15 | 12.05 | 11.66 | -0.41 | -3.40% | 11.62 | 12.20 | 118542 | 14091.92 | 0.44% |
| 2025-01-14 | 11.53 | 12.07 | 0.44 | 3.78% | 11.46 | 12.07 | 110954 | 13149.38 | 0.41% |
| 2025-01-13 | 11.57 | 11.63 | -0.02 | -0.17% | 11.51 | 11.85 | 94386 | 11005.13 | 0.35% |
| 2025-01-10 | 11.45 | 11.65 | 0.22 | 1.92% | 11.41 | 11.90 | 100563 | 11748.45 | 0.37% |
| 2025-01-09 | 11.31 | 11.43 | 0.08 | 0.70% | 11.17 | 11.54 | 79564 | 9084.02 | 0.30% |
| 2025-01-08 | 11.52 | 11.35 | -0.24 | -2.07% | 11.08 | 11.55 | 90625 | 10241.62 | 0.34% |
| 2025-01-07 | 11.50 | 11.59 | 0.04 | 0.35% | 11.42 | 11.70 | 111735 | 12961.95 | 0.42% |
| 2025-01-06 | 11.79 | 11.55 | -0.25 | -2.12% | 11.41 | 11.88 | 119467 | 13907.67 | 0.45% |
| 2025-01-03 | 12.17 | 11.80 | -0.26 | -2.16% | 11.72 | 12.30 | 144867 | 17388.81 | 0.54% |
| 2025-01-02 | 12.49 | 12.06 | -0.49 | -3.90% | 11.97 | 12.54 | 221630 | 27169.50 | 0.83% |
| 2024-12-31 | 12.39 | 12.55 | 0.18 | 1.46% | 12.33 | 12.85 | 230891 | 29048.55 | 0.86% |
| 2024-12-30 | 12.02 | 12.37 | 0.42 | 3.51% | 11.96 | 12.44 | 165518 | 20334.30 | 0.62% |
| 2024-12-27 | 11.74 | 11.95 | 0.42 | 3.64% | 11.62 | 11.99 | 120678 | 14295.16 | 0.45% |
| 2024-12-26 | 11.61 | 11.53 | -0.05 | -0.43% | 11.52 | 11.72 | 60033 | 6966.43 | 0.22% |
| 2024-12-25 | 11.52 | 11.58 | 0.10 | 0.87% | 11.28 | 11.62 | 74204 | 8527.01 | 0.28% |
| 2024-12-24 | 11.15 | 11.48 | 0.39 | 3.52% | 11.11 | 11.50 | 104564 | 11910.66 | 0.39% |
| 2024-12-23 | 11.21 | 11.09 | -0.02 | -0.18% | 11.09 | 11.35 | 67910 | 7600.60 | 0.25% |
| 2024-12-20 | 11.09 | 11.11 | 0.02 | 0.18% | 11.03 | 11.17 | 38667 | 4290.45 | 0.14% |
| 2024-12-19 | 11.09 | 11.09 | -0.06 | -0.54% | 10.98 | 11.13 | 43107 | 4763.62 | 0.16% |
| 2024-12-18 | 11.17 | 11.15 | -0.05 | -0.45% | 11.13 | 11.35 | 49659 | 5579.21 | 0.19% |
| 2024-12-17 | 11.30 | 11.20 | -0.06 | -0.53% | 11.11 | 11.34 | 68694 | 7710.75 | 0.26% |
| 2024-12-16 | 11.41 | 11.26 | -0.14 | -1.23% | 11.21 | 11.67 | 113311 | 12900.95 | 0.42% |
| 2024-12-13 | 11.22 | 11.40 | 0.11 | 0.97% | 11.16 | 11.65 | 181075 | 20580.61 | 0.68% |
| 2024-12-12 | 11.21 | 11.29 | 0.07 | 0.62% | 11.14 | 11.52 | 105377 | 11964.53 | 0.39% |
| 2024-12-11 | 11.10 | 11.22 | 0.15 | 1.36% | 11.07 | 11.37 | 72621 | 8177.84 | 0.27% |
| 2024-12-10 | 11.30 | 11.07 | -0.08 | -0.72% | 11.03 | 11.51 | 90677 | 10154.65 | 0.34% |
| 2024-12-09 | 11.10 | 11.15 | 0.07 | 0.63% | 11.07 | 11.35 | 80518 | 9028.06 | 0.30% |
| 2024-12-06 | 10.99 | 11.08 | 0.10 | 0.91% | 10.93 | 11.13 | 51153 | 5657.91 | 0.19% |
| 2024-12-05 | 11.01 | 10.98 | 0.02 | 0.18% | 10.89 | 11.06 | 48751 | 5351.56 | 0.18% |
| 2024-12-04 | 11.05 | 10.96 | -0.10 | -0.90% | 10.86 | 11.12 | 57264 | 6283.40 | 0.21% |
| 2024-12-03 | 11.06 | 11.06 | 0.00 | 0.00% | 10.92 | 11.14 | 53089 | 5847.19 | 0.20% |
| 2024-12-02 | 10.86 | 11.06 | 0.26 | 2.41% | 10.77 | 11.10 | 104584 | 11487.62 | 0.39% |
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。
