| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.64 | 13.72 | -0.23 | -1.65% | 12.91 | 13.84 | 386799 | 51486.08 | 1.44% |
| 2026-03-24 | 14.13 | 13.95 | -0.19 | -1.34% | 13.58 | 14.15 | 313701 | 43512.60 | 1.17% |
| 2026-03-23 | 13.85 | 14.14 | 0.31 | 2.24% | 13.46 | 14.66 | 424933 | 59269.18 | 1.58% |
| 2026-03-20 | 14.30 | 13.83 | -0.44 | -3.08% | 13.74 | 14.85 | 323350 | 45966.43 | 1.21% |
| 2026-03-19 | 14.42 | 14.27 | 0.17 | 1.21% | 13.95 | 14.77 | 413391 | 59337.07 | 1.54% |
| 2026-03-18 | 14.05 | 14.10 | -0.19 | -1.33% | 13.88 | 14.46 | 371918 | 52360.03 | 1.39% |
| 2026-03-17 | 15.25 | 14.29 | -1.12 | -7.27% | 14.12 | 15.66 | 561465 | 82715.96 | 2.09% |
| 2026-03-16 | 15.52 | 15.41 | -0.05 | -0.32% | 15.28 | 16.48 | 444724 | 70162.30 | 1.66% |
| 2026-03-13 | 14.43 | 15.46 | 1.11 | 7.74% | 13.83 | 15.79 | 618389 | 92247.11 | 2.31% |
| 2026-03-12 | 14.39 | 14.35 | -0.26 | -1.78% | 14.01 | 14.90 | 515565 | 74362.46 | 1.92% |
| 2026-03-11 | 13.22 | 14.61 | 1.33 | 10.02% | 13.06 | 14.61 | 540850 | 75389.26 | 2.02% |
| 2026-03-10 | 13.74 | 13.28 | -0.52 | -3.77% | 12.65 | 13.74 | 430582 | 56518.38 | 1.61% |
| 2026-03-09 | 13.33 | 13.80 | 0.30 | 2.22% | 13.03 | 13.90 | 579520 | 78008.16 | 2.16% |
| 2026-03-06 | 12.85 | 13.50 | 0.76 | 5.97% | 12.80 | 13.73 | 379399 | 50913.42 | 1.41% |
| 2026-03-05 | 12.05 | 12.74 | 0.94 | 7.97% | 12.05 | 12.88 | 435986 | 54654.39 | 1.63% |
| 2026-03-04 | 11.75 | 11.80 | -0.12 | -1.01% | 11.64 | 12.09 | 292258 | 34641.77 | 1.09% |
| 2026-03-03 | 12.10 | 11.92 | 0.26 | 2.23% | 11.80 | 12.64 | 577406 | 69972.66 | 2.15% |
| 2026-03-02 | 11.18 | 11.66 | 0.41 | 3.64% | 11.11 | 11.81 | 355236 | 41043.34 | 1.32% |
| 2026-02-27 | 10.87 | 11.25 | 0.34 | 3.12% | 10.71 | 11.39 | 249781 | 27694.29 | 0.93% |
| 2026-02-26 | 10.50 | 10.96 | 0.49 | 4.68% | 10.48 | 11.28 | 346546 | 38150.62 | 1.29% |
| 2026-02-25 | 10.38 | 10.47 | 0.07 | 0.67% | 10.32 | 10.54 | 180646 | 18862.77 | 0.67% |
| 2026-02-24 | 10.16 | 10.40 | 0.30 | 2.97% | 9.99 | 10.59 | 246621 | 25368.51 | 0.92% |
| 2026-02-13 | 10.40 | 10.10 | -0.38 | -3.63% | 10.07 | 10.47 | 170835 | 17474.92 | 0.64% |
| 2026-02-12 | 10.50 | 10.48 | -0.17 | -1.60% | 10.19 | 10.71 | 300167 | 31348.04 | 1.12% |
| 2026-02-11 | 10.05 | 10.65 | 0.65 | 6.50% | 10.00 | 10.87 | 430524 | 45588.61 | 1.61% |
| 2026-02-10 | 9.80 | 10.00 | 0.18 | 1.83% | 9.63 | 10.22 | 292825 | 29247.69 | 1.09% |
| 2026-02-09 | 9.60 | 9.82 | 0.26 | 2.72% | 9.44 | 9.85 | 204427 | 19764.36 | 0.76% |
| 2026-02-06 | 9.30 | 9.56 | 0.25 | 2.69% | 9.18 | 9.61 | 142162 | 13489.82 | 0.53% |
| 2026-02-05 | 9.36 | 9.31 | -0.03 | -0.32% | 9.25 | 9.45 | 69131 | 6451.70 | 0.26% |
| 2026-02-04 | 9.29 | 9.34 | 0.06 | 0.65% | 9.20 | 9.39 | 64997 | 6058.62 | 0.24% |
| 2026-02-03 | 9.17 | 9.28 | 0.18 | 1.98% | 9.14 | 9.29 | 82940 | 7650.66 | 0.31% |
| 2026-02-02 | 9.49 | 9.10 | -0.49 | -5.11% | 9.10 | 9.57 | 144115 | 13392.48 | 0.54% |
| 2026-01-30 | 9.58 | 9.59 | -0.04 | -0.42% | 9.42 | 9.68 | 107755 | 10307.84 | 0.40% |
| 2026-01-29 | 9.59 | 9.63 | 0.04 | 0.42% | 9.55 | 9.68 | 107925 | 10387.05 | 0.40% |
| 2026-01-28 | 9.46 | 9.59 | 0.13 | 1.37% | 9.43 | 9.66 | 108049 | 10347.38 | 0.40% |
| 2026-01-27 | 9.54 | 9.46 | -0.08 | -0.84% | 9.41 | 9.62 | 94532 | 8969.43 | 0.35% |
| 2026-01-26 | 9.60 | 9.54 | -0.04 | -0.42% | 9.47 | 9.63 | 103563 | 9882.28 | 0.39% |
| 2026-01-23 | 9.50 | 9.58 | 0.10 | 1.05% | 9.46 | 9.64 | 123245 | 11772.96 | 0.46% |
| 2026-01-22 | 9.42 | 9.48 | 0.10 | 1.07% | 9.33 | 9.49 | 83708 | 7900.17 | 0.31% |
| 2026-01-21 | 9.42 | 9.38 | -0.04 | -0.42% | 9.33 | 9.49 | 82602 | 7745.70 | 0.31% |
| 2026-01-20 | 9.20 | 9.42 | 0.23 | 2.50% | 9.16 | 9.43 | 148070 | 13849.04 | 0.55% |
| 2026-01-19 | 8.92 | 9.19 | 0.21 | 2.34% | 8.92 | 9.19 | 100312 | 9141.23 | 0.37% |
| 2026-01-16 | 9.06 | 8.98 | -0.05 | -0.55% | 8.94 | 9.07 | 65947 | 5927.54 | 0.25% |
| 2026-01-15 | 9.03 | 9.03 | 0.02 | 0.22% | 8.99 | 9.09 | 51182 | 4627.71 | 0.19% |
| 2026-01-14 | 9.11 | 9.01 | -0.10 | -1.10% | 8.98 | 9.16 | 106078 | 9639.39 | 0.40% |
| 2026-01-13 | 9.12 | 9.11 | -0.03 | -0.33% | 9.06 | 9.18 | 70428 | 6425.28 | 0.26% |
| 2026-01-12 | 9.11 | 9.14 | 0.03 | 0.33% | 9.06 | 9.19 | 71633 | 6529.01 | 0.27% |
| 2026-01-09 | 9.08 | 9.11 | 0.03 | 0.33% | 9.04 | 9.13 | 63221 | 5751.44 | 0.24% |
| 2026-01-08 | 9.04 | 9.08 | 0.05 | 0.55% | 8.98 | 9.12 | 52370 | 4740.37 | 0.20% |
| 2026-01-07 | 9.16 | 9.03 | -0.12 | -1.31% | 9.03 | 9.18 | 81591 | 7409.85 | 0.30% |
| 2026-01-06 | 8.99 | 9.15 | 0.17 | 1.89% | 8.99 | 9.16 | 98476 | 8956.15 | 0.37% |
| 2026-01-05 | 8.97 | 8.98 | 0.01 | 0.11% | 8.91 | 9.01 | 54217 | 4864.29 | 0.20% |
| 2025-12-31 | 9.00 | 8.97 | -0.04 | -0.44% | 8.90 | 9.03 | 53049 | 4755.11 | 0.20% |
| 2025-12-30 | 9.00 | 9.01 | -0.02 | -0.22% | 8.95 | 9.07 | 51025 | 4602.06 | 0.19% |
| 2025-12-29 | 9.02 | 9.03 | 0.07 | 0.78% | 8.97 | 9.17 | 81989 | 7449.77 | 0.31% |
| 2025-12-26 | 8.94 | 8.96 | 0.02 | 0.22% | 8.91 | 8.98 | 41533 | 3719.67 | 0.15% |
| 2025-12-25 | 8.94 | 8.94 | 0.01 | 0.11% | 8.90 | 8.97 | 32754 | 2926.57 | 0.12% |
| 2025-12-24 | 9.02 | 8.93 | -0.04 | -0.45% | 8.91 | 9.03 | 50885 | 4552.59 | 0.19% |
| 2025-12-23 | 9.10 | 8.97 | -0.08 | -0.88% | 8.96 | 9.10 | 44305 | 3994.71 | 0.17% |
| 2025-12-22 | 9.09 | 9.05 | -0.01 | -0.11% | 9.00 | 9.10 | 48191 | 4362.51 | 0.18% |
| 2025-12-19 | 8.92 | 9.06 | 0.13 | 1.46% | 8.87 | 9.09 | 66435 | 5986.80 | 0.25% |
| 2025-12-18 | 8.80 | 8.93 | 0.11 | 1.25% | 8.80 | 8.98 | 55961 | 4992.02 | 0.21% |
| 2025-12-17 | 8.75 | 8.82 | 0.05 | 0.57% | 8.66 | 8.87 | 44756 | 3920.36 | 0.17% |
| 2025-12-16 | 8.82 | 8.77 | -0.03 | -0.34% | 8.70 | 8.85 | 44741 | 3912.94 | 0.17% |
| 2025-12-15 | 8.79 | 8.80 | -0.04 | -0.45% | 8.75 | 8.86 | 41071 | 3619.15 | 0.15% |
| 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% |
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。
