| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.86 | 8.84 | 0.01 | 0.11% | 8.75 | 8.87 | 56631 | 4983.41 | 0.21% |
| 2025-12-11 | 8.98 | 8.83 | -0.14 | -1.56% | 8.79 | 9.02 | 65993 | 5859.95 | 0.25% |
| 2025-12-10 | 8.98 | 8.97 | -0.01 | -0.11% | 8.91 | 9.01 | 37102 | 3322.56 | 0.14% |
| 2025-12-09 | 9.07 | 8.98 | -0.08 | -0.88% | 8.98 | 9.08 | 45191 | 4077.06 | 0.17% |
| 2025-12-08 | 9.16 | 9.06 | -0.08 | -0.88% | 9.04 | 9.17 | 74289 | 6741.21 | 0.28% |
| 2025-12-05 | 8.99 | 9.14 | 0.18 | 2.01% | 8.89 | 9.21 | 95582 | 8685.67 | 0.36% |
| 2025-12-04 | 9.08 | 8.96 | -0.11 | -1.21% | 8.92 | 9.08 | 44334 | 3982.94 | 0.17% |
| 2025-12-03 | 9.10 | 9.07 | -0.01 | -0.11% | 9.03 | 9.10 | 36418 | 3300.99 | 0.14% |
| 2025-12-02 | 9.06 | 9.08 | 0.03 | 0.33% | 9.01 | 9.12 | 49741 | 4508.57 | 0.19% |
| 2025-12-01 | 9.17 | 9.05 | -0.10 | -1.09% | 9.03 | 9.18 | 94369 | 8543.42 | 0.35% |
| 2025-11-28 | 9.14 | 9.15 | 0.02 | 0.22% | 9.10 | 9.16 | 42410 | 3870.94 | 0.16% |
| 2025-11-27 | 9.05 | 9.13 | 0.08 | 0.88% | 8.98 | 9.16 | 57054 | 5183.64 | 0.21% |
| 2025-11-26 | 9.11 | 9.05 | -0.05 | -0.55% | 9.04 | 9.13 | 58343 | 5296.34 | 0.22% |
| 2025-11-25 | 9.13 | 9.10 | -0.02 | -0.22% | 9.09 | 9.17 | 64456 | 5883.09 | 0.24% |
| 2025-11-24 | 9.33 | 9.12 | -0.15 | -1.62% | 9.11 | 9.33 | 77636 | 7122.73 | 0.29% |
| 2025-11-21 | 9.42 | 9.27 | -0.22 | -2.32% | 9.25 | 9.50 | 82769 | 7730.43 | 0.31% |
| 2025-11-20 | 9.57 | 9.49 | -0.06 | -0.63% | 9.46 | 9.63 | 51476 | 4913.33 | 0.19% |
| 2025-11-19 | 9.54 | 9.55 | -0.02 | -0.21% | 9.49 | 9.63 | 52474 | 5012.31 | 0.20% |
| 2025-11-18 | 9.67 | 9.57 | -0.11 | -1.14% | 9.53 | 9.74 | 67641 | 6504.02 | 0.25% |
| 2025-11-17 | 9.60 | 9.68 | 0.06 | 0.62% | 9.52 | 9.70 | 82128 | 7892.31 | 0.31% |
| 2025-11-14 | 9.72 | 9.62 | -0.10 | -1.03% | 9.62 | 9.76 | 56966 | 5520.93 | 0.21% |
| 2025-11-13 | 9.68 | 9.72 | 0.03 | 0.31% | 9.66 | 9.74 | 72682 | 7052.66 | 0.27% |
| 2025-11-12 | 9.68 | 9.69 | 0.03 | 0.31% | 9.62 | 9.74 | 71154 | 6900.00 | 0.27% |
| 2025-11-11 | 9.66 | 9.66 | 0.00 | 0.00% | 9.58 | 9.69 | 70149 | 6764.40 | 0.26% |
| 2025-11-10 | 9.55 | 9.66 | 0.13 | 1.36% | 9.55 | 9.71 | 116435 | 11251.67 | 0.43% |
| 2025-11-07 | 9.45 | 9.53 | 0.11 | 1.17% | 9.41 | 9.54 | 88862 | 8446.59 | 0.33% |
| 2025-11-06 | 9.36 | 9.42 | 0.03 | 0.32% | 9.35 | 9.47 | 75329 | 7099.92 | 0.28% |
| 2025-11-05 | 9.30 | 9.39 | 0.05 | 0.54% | 9.30 | 9.39 | 43988 | 4110.32 | 0.16% |
| 2025-11-04 | 9.40 | 9.34 | -0.08 | -0.85% | 9.31 | 9.43 | 56542 | 5296.68 | 0.21% |
| 2025-11-03 | 9.40 | 9.42 | 0.01 | 0.11% | 9.34 | 9.48 | 94851 | 8936.04 | 0.35% |
| 2025-10-31 | 9.47 | 9.41 | -0.10 | -1.05% | 9.37 | 9.48 | 70901 | 6673.76 | 0.26% |
| 2025-10-30 | 9.46 | 9.51 | 0.05 | 0.53% | 9.40 | 9.59 | 71765 | 6821.20 | 0.27% |
| 2025-10-29 | 9.44 | 9.46 | -0.01 | -0.11% | 9.40 | 9.48 | 62691 | 5913.73 | 0.23% |
| 2025-10-28 | 9.49 | 9.47 | -0.02 | -0.21% | 9.45 | 9.52 | 39720 | 3764.11 | 0.15% |
| 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% |
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。
