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