| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.48 | 2.47 | -0.01 | -0.40% | 2.40 | 2.48 | 241118 | 5905.49 | 2.39% |
| 2025-09-16 | 2.47 | 2.48 | 0.05 | 2.06% | 2.43 | 2.51 | 365933 | 9033.99 | 3.63% |
| 2025-09-15 | 2.42 | 2.43 | 0.03 | 1.25% | 2.36 | 2.44 | 291036 | 7001.88 | 2.89% |
| 2025-09-12 | 2.36 | 2.40 | 0.03 | 1.27% | 2.34 | 2.43 | 332833 | 7952.69 | 3.31% |
| 2025-09-11 | 2.39 | 2.37 | -0.01 | -0.42% | 2.34 | 2.40 | 267293 | 6311.40 | 2.65% |
| 2025-09-10 | 2.36 | 2.38 | 0.04 | 1.71% | 2.33 | 2.38 | 410770 | 9696.96 | 4.08% |
| 2025-09-09 | 2.28 | 2.34 | 0.06 | 2.63% | 2.27 | 2.36 | 506939 | 11798.43 | 5.04% |
| 2025-09-08 | 2.22 | 2.28 | 0.06 | 2.70% | 2.22 | 2.28 | 359557 | 8104.67 | 3.57% |
| 2025-09-05 | 2.20 | 2.22 | 0.03 | 1.37% | 2.16 | 2.22 | 222981 | 4885.28 | 2.21% |
| 2025-09-04 | 2.18 | 2.19 | 0.03 | 1.39% | 2.15 | 2.23 | 268783 | 5904.08 | 2.67% |
| 2025-09-03 | 2.24 | 2.16 | -0.08 | -3.57% | 2.15 | 2.26 | 239408 | 5265.20 | 2.38% |
| 2025-09-02 | 2.22 | 2.24 | 0.02 | 0.90% | 2.18 | 2.25 | 266794 | 5934.00 | 2.65% |
| 2025-09-01 | 2.17 | 2.22 | 0.05 | 2.30% | 2.15 | 2.24 | 258239 | 5704.05 | 2.56% |
| 2025-08-29 | 2.21 | 2.17 | -0.05 | -2.25% | 2.16 | 2.22 | 229577 | 5013.31 | 2.28% |
| 2025-08-28 | 2.22 | 2.22 | 0.00 | 0.00% | 2.14 | 2.26 | 394248 | 8673.59 | 3.92% |
| 2025-08-27 | 2.36 | 2.22 | -0.14 | -5.93% | 2.21 | 2.36 | 426139 | 9674.82 | 4.23% |
| 2025-08-26 | 2.34 | 2.36 | 0.03 | 1.29% | 2.31 | 2.37 | 264375 | 6195.27 | 2.63% |
| 2025-08-25 | 2.31 | 2.33 | 0.05 | 2.19% | 2.30 | 2.37 | 380007 | 8883.11 | 3.77% |
| 2025-08-22 | 2.32 | 2.28 | -0.03 | -1.30% | 2.25 | 2.32 | 240843 | 5480.90 | 2.39% |
| 2025-08-21 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.33 | 222788 | 5135.69 | 2.21% |
| 2025-08-20 | 2.28 | 2.29 | 0.01 | 0.44% | 2.25 | 2.29 | 204374 | 4648.65 | 2.03% |
| 2025-08-19 | 2.23 | 2.28 | 0.05 | 2.24% | 2.21 | 2.29 | 245911 | 5547.23 | 2.44% |
| 2025-08-18 | 2.21 | 2.23 | 0.03 | 1.36% | 2.19 | 2.25 | 261619 | 5827.92 | 2.60% |
| 2025-08-15 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 299434 | 6598.68 | 2.97% |
| 2025-08-14 | 2.30 | 2.20 | -0.10 | -4.35% | 2.19 | 2.30 | 365966 | 8193.03 | 3.63% |
| 2025-08-13 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.36 | 294707 | 6804.52 | 2.93% |
| 2025-08-12 | 2.36 | 2.35 | 0.02 | 0.86% | 2.31 | 2.37 | 264380 | 6180.48 | 2.63% |
| 2025-08-11 | 2.30 | 2.33 | 0.05 | 2.19% | 2.28 | 2.36 | 379681 | 8822.35 | 3.77% |
| 2025-08-08 | 2.30 | 2.28 | -0.01 | -0.44% | 2.25 | 2.31 | 321171 | 7296.90 | 3.19% |
| 2025-08-07 | 2.34 | 2.29 | -0.06 | -2.55% | 2.26 | 2.35 | 384638 | 8806.17 | 3.82% |
| 2025-08-06 | 2.32 | 2.35 | 0.02 | 0.86% | 2.30 | 2.38 | 533965 | 12510.64 | 5.30% |
| 2025-08-05 | 2.24 | 2.33 | 0.09 | 4.02% | 2.24 | 2.35 | 559224 | 12871.19 | 5.55% |
| 2025-08-04 | 2.26 | 2.24 | 0.00 | 0.00% | 2.21 | 2.26 | 374742 | 8379.45 | 3.72% |
| 2025-08-01 | 2.31 | 2.24 | -0.08 | -3.45% | 2.24 | 2.33 | 603671 | 13731.77 | 6.00% |
| 2025-07-31 | 2.51 | 2.32 | -0.17 | -6.83% | 2.29 | 2.53 | 1278802 | 30309.29 | 12.70% |
| 2025-07-30 | 2.29 | 2.49 | 0.23 | 10.18% | 2.27 | 2.49 | 642754 | 15558.08 | 6.38% |
| 2025-07-29 | 2.33 | 2.26 | -0.04 | -1.74% | 2.21 | 2.34 | 285012 | 6412.65 | 2.83% |
| 2025-07-28 | 2.28 | 2.30 | -0.03 | -1.29% | 2.25 | 2.32 | 256847 | 5856.53 | 2.55% |
| 2025-07-25 | 2.39 | 2.33 | -0.04 | -1.69% | 2.32 | 2.41 | 265233 | 6238.04 | 2.63% |
| 2025-07-24 | 2.32 | 2.37 | 0.05 | 2.16% | 2.27 | 2.39 | 382147 | 8935.31 | 3.80% |
| 2025-07-23 | 2.40 | 2.32 | -0.02 | -0.85% | 2.30 | 2.43 | 486368 | 11424.21 | 4.83% |
| 2025-07-22 | 2.28 | 2.34 | 0.09 | 4.00% | 2.22 | 2.35 | 571881 | 13122.86 | 5.68% |
| 2025-07-21 | 2.18 | 2.25 | 0.07 | 3.21% | 2.18 | 2.32 | 454895 | 10223.13 | 4.52% |
| 2025-07-18 | 2.16 | 2.18 | 0.04 | 1.87% | 2.16 | 2.28 | 351734 | 7755.33 | 3.49% |
| 2025-07-17 | 2.14 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 140218 | 2990.35 | 1.39% |
| 2025-07-16 | 2.14 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 198116 | 4227.38 | 1.97% |
| 2025-07-15 | 2.23 | 2.14 | -0.10 | -4.46% | 2.11 | 2.24 | 357266 | 7678.06 | 3.55% |
| 2025-07-14 | 2.28 | 2.24 | -0.06 | -2.61% | 2.21 | 2.29 | 381574 | 8568.01 | 3.79% |
| 2025-07-11 | 2.25 | 2.30 | 0.04 | 1.77% | 2.21 | 2.34 | 460995 | 10417.66 | 4.58% |
| 2025-07-10 | 2.18 | 2.26 | 0.08 | 3.67% | 2.18 | 2.27 | 448016 | 10024.76 | 4.45% |
| 2025-07-09 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.24 | 302652 | 6615.20 | 3.01% |
| 2025-07-08 | 2.15 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 298078 | 6403.19 | 2.96% |
| 2025-07-07 | 2.09 | 2.15 | 0.04 | 1.90% | 2.07 | 2.15 | 340509 | 7220.53 | 3.38% |
| 2025-07-04 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.23 | 609721 | 13118.02 | 6.06% |
| 2025-07-03 | 2.13 | 2.11 | 0.00 | 0.00% | 2.08 | 2.14 | 272554 | 5739.70 | 2.71% |
| 2025-07-02 | 2.05 | 2.11 | 0.05 | 2.43% | 2.04 | 2.11 | 430668 | 8957.56 | 4.28% |
| 2025-07-01 | 2.07 | 2.06 | 0.00 | 0.00% | 2.03 | 2.08 | 247657 | 5075.19 | 2.46% |
| 2025-06-30 | 2.08 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 225707 | 4647.38 | 2.24% |
| 2025-06-27 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.08 | 220139 | 4527.39 | 2.19% |
| 2025-06-26 | 2.04 | 2.04 | 0.00 | 0.00% | 2.02 | 2.07 | 229940 | 4702.44 | 2.28% |
| 2025-06-25 | 2.05 | 2.04 | -0.01 | -0.49% | 2.01 | 2.09 | 221091 | 4505.70 | 2.20% |
| 2025-06-24 | 2.03 | 2.05 | 0.01 | 0.49% | 1.98 | 2.06 | 284985 | 5788.59 | 2.83% |
| 2025-06-23 | 1.98 | 2.04 | 0.06 | 3.03% | 1.98 | 2.05 | 323138 | 6534.84 | 3.21% |
| 2025-06-20 | 2.05 | 1.98 | -0.06 | -2.94% | 1.98 | 2.06 | 215220 | 4333.86 | 2.14% |
| 2025-06-19 | 2.07 | 2.04 | -0.03 | -1.45% | 1.98 | 2.09 | 496107 | 10089.28 | 4.93% |
| 2025-06-18 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.25 | 510303 | 10733.58 | 5.07% |
| 2025-06-17 | 2.09 | 2.06 | -0.02 | -0.96% | 2.04 | 2.10 | 215275 | 4443.41 | 2.14% |
| 2025-06-16 | 2.04 | 2.08 | 0.05 | 2.46% | 2.04 | 2.12 | 310224 | 6445.30 | 3.08% |
| 2025-06-13 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.07 | 188840 | 3852.01 | 1.88% |
| 2025-06-12 | 2.08 | 2.05 | -0.02 | -0.97% | 2.03 | 2.08 | 131653 | 2699.38 | 1.31% |
| 2025-06-11 | 2.09 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 119408 | 2475.83 | 1.19% |
| 2025-06-10 | 2.08 | 2.08 | -0.01 | -0.48% | 2.04 | 2.11 | 195399 | 4045.97 | 1.94% |
| 2025-06-09 | 2.09 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 178443 | 3709.13 | 1.77% |
| 2025-06-06 | 2.06 | 2.08 | 0.03 | 1.46% | 2.05 | 2.11 | 204546 | 4260.10 | 2.03% |
| 2025-06-05 | 2.06 | 2.05 | -0.03 | -1.44% | 2.02 | 2.09 | 202351 | 4144.59 | 2.01% |
| 2025-06-04 | 2.02 | 2.08 | 0.08 | 4.00% | 1.99 | 2.08 | 193433 | 3936.85 | 1.92% |
| 2025-06-03 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.04 | 140558 | 2824.64 | 1.40% |
| 2025-05-30 | 2.05 | 2.02 | 0.00 | 0.00% | 2.00 | 2.05 | 202162 | 4082.77 | 2.01% |
| 2025-05-29 | 1.97 | 2.02 | 0.04 | 2.02% | 1.96 | 2.05 | 233041 | 4691.11 | 2.31% |
| 2025-05-28 | 1.97 | 1.98 | 0.02 | 1.02% | 1.95 | 2.00 | 189615 | 3741.77 | 1.88% |
安泰集团(600408)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。
