| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.75 | 3.79 | 0.00 | 0.00% | 3.68 | 3.83 | 511098 | 19184.13 | 5.08% |
| 2026-02-05 | 3.85 | 3.79 | -0.19 | -4.77% | 3.77 | 3.88 | 835896 | 31869.93 | 8.30% |
| 2026-02-04 | 3.74 | 3.98 | 0.23 | 6.13% | 3.71 | 4.04 | 1178239 | 46370.13 | 11.70% |
| 2026-02-03 | 3.71 | 3.75 | 0.08 | 2.18% | 3.65 | 3.75 | 516858 | 19144.73 | 5.13% |
| 2026-02-02 | 3.87 | 3.67 | -0.36 | -8.93% | 3.63 | 3.88 | 871781 | 32418.08 | 8.66% |
| 2026-01-30 | 3.92 | 4.03 | 0.10 | 2.54% | 3.92 | 4.23 | 1094314 | 44789.78 | 10.87% |
| 2026-01-29 | 4.02 | 3.93 | -0.11 | -2.72% | 3.92 | 4.10 | 762094 | 30201.91 | 7.57% |
| 2026-01-28 | 3.94 | 4.04 | 0.10 | 2.54% | 3.92 | 4.17 | 943801 | 38133.12 | 9.37% |
| 2026-01-27 | 4.03 | 3.94 | -0.13 | -3.19% | 3.88 | 4.04 | 665815 | 26181.68 | 6.61% |
| 2026-01-26 | 4.12 | 4.07 | -0.09 | -2.16% | 4.03 | 4.15 | 599756 | 24452.38 | 5.96% |
| 2026-01-23 | 4.14 | 4.16 | -0.01 | -0.24% | 4.07 | 4.16 | 840906 | 34646.62 | 8.35% |
| 2026-01-22 | 4.07 | 4.17 | 0.10 | 2.46% | 3.98 | 4.30 | 1028627 | 42562.65 | 10.22% |
| 2026-01-21 | 4.17 | 4.07 | -0.25 | -5.79% | 3.91 | 4.23 | 1203768 | 48709.66 | 11.96% |
| 2026-01-20 | 4.17 | 4.32 | 0.09 | 2.13% | 4.13 | 4.55 | 1496200 | 64888.52 | 14.86% |
| 2026-01-19 | 4.14 | 4.23 | 0.13 | 3.17% | 4.14 | 4.30 | 837763 | 35286.12 | 8.32% |
| 2026-01-16 | 4.18 | 4.10 | -0.08 | -1.91% | 4.08 | 4.22 | 561703 | 23135.73 | 5.58% |
| 2026-01-15 | 4.28 | 4.18 | -0.13 | -3.02% | 4.13 | 4.30 | 651307 | 27346.14 | 6.47% |
| 2026-01-14 | 4.27 | 4.31 | -0.05 | -1.15% | 4.26 | 4.39 | 859422 | 37164.44 | 8.54% |
| 2026-01-13 | 4.52 | 4.36 | -0.16 | -3.54% | 4.33 | 4.56 | 978137 | 43326.41 | 9.72% |
| 2026-01-12 | 4.55 | 4.52 | 0.06 | 1.35% | 4.43 | 4.55 | 1188161 | 53257.29 | 11.80% |
| 2026-01-09 | 4.55 | 4.46 | -0.13 | -2.83% | 4.42 | 4.59 | 1591414 | 71326.81 | 15.81% |
| 2026-01-08 | 4.78 | 4.59 | 0.04 | 0.88% | 4.57 | 4.94 | 2685748 | 127299.67 | 26.68% |
| 2026-01-07 | 4.25 | 4.55 | 0.41 | 9.90% | 4.22 | 4.55 | 2104648 | 93112.30 | 20.90% |
| 2026-01-06 | 4.03 | 4.14 | 0.11 | 2.73% | 4.01 | 4.17 | 841865 | 34586.46 | 8.36% |
| 2026-01-05 | 4.04 | 4.03 | 0.00 | 0.00% | 4.01 | 4.07 | 627039 | 25314.11 | 6.23% |
| 2025-12-31 | 4.18 | 4.03 | -0.11 | -2.66% | 3.96 | 4.19 | 784797 | 31615.68 | 7.79% |
| 2025-12-30 | 4.22 | 4.14 | -0.08 | -1.90% | 4.08 | 4.24 | 852725 | 35319.85 | 8.47% |
| 2025-12-29 | 4.38 | 4.22 | -0.18 | -4.09% | 4.22 | 4.40 | 844549 | 36074.96 | 8.39% |
| 2025-12-26 | 4.44 | 4.40 | -0.05 | -1.12% | 4.39 | 4.50 | 891780 | 39454.22 | 8.86% |
| 2025-12-25 | 4.45 | 4.45 | -0.05 | -1.11% | 4.41 | 4.49 | 702930 | 31210.37 | 6.98% |
| 2025-12-24 | 4.48 | 4.50 | -0.04 | -0.88% | 4.37 | 4.54 | 706136 | 31590.46 | 7.01% |
| 2025-12-23 | 4.69 | 4.54 | -0.18 | -3.81% | 4.48 | 4.70 | 1004965 | 45736.93 | 9.98% |
| 2025-12-22 | 4.75 | 4.72 | 0.01 | 0.21% | 4.63 | 4.80 | 1016986 | 47558.89 | 10.10% |
| 2025-12-19 | 4.64 | 4.71 | -0.08 | -1.67% | 4.52 | 4.85 | 1372831 | 64172.95 | 13.64% |
| 2025-12-18 | 4.80 | 4.79 | 0.21 | 4.59% | 4.62 | 5.00 | 1883779 | 90240.67 | 18.71% |
| 2025-12-17 | 4.66 | 4.58 | -0.04 | -0.87% | 4.35 | 4.67 | 1022131 | 46207.73 | 10.15% |
| 2025-12-16 | 5.04 | 4.62 | -0.41 | -8.15% | 4.56 | 5.08 | 1741222 | 81581.14 | 17.29% |
| 2025-12-15 | 4.51 | 5.03 | 0.46 | 10.07% | 4.51 | 5.03 | 1324538 | 64709.04 | 13.16% |
| 2025-12-12 | 4.51 | 4.57 | 0.03 | 0.66% | 4.49 | 4.83 | 1107411 | 51289.69 | 11.00% |
| 2025-12-11 | 4.79 | 4.54 | -0.34 | -6.97% | 4.50 | 4.87 | 1246685 | 57502.62 | 12.38% |
| 2025-12-10 | 4.80 | 4.88 | 0.07 | 1.46% | 4.80 | 5.12 | 1325182 | 64982.46 | 13.16% |
| 2025-12-09 | 5.05 | 4.81 | -0.27 | -5.31% | 4.74 | 5.11 | 1464202 | 71370.55 | 14.54% |
| 2025-12-08 | 5.26 | 5.08 | -0.18 | -3.42% | 5.05 | 5.37 | 1868999 | 96061.57 | 18.56% |
| 2025-12-05 | 5.14 | 5.26 | 0.06 | 1.15% | 4.91 | 5.39 | 2124969 | 109335.48 | 21.11% |
| 2025-12-04 | 5.73 | 5.20 | -0.39 | -6.98% | 5.20 | 6.00 | 3346820 | 188377.55 | 33.24% |
| 2025-12-03 | 5.08 | 5.59 | 0.51 | 10.04% | 5.01 | 5.59 | 2676234 | 143566.30 | 26.58% |
| 2025-12-02 | 4.55 | 5.08 | 0.46 | 9.96% | 4.50 | 5.08 | 2262473 | 111064.80 | 22.47% |
| 2025-12-01 | 4.60 | 4.62 | -0.05 | -1.07% | 4.51 | 4.75 | 1383982 | 63853.48 | 13.75% |
| 2025-11-28 | 4.55 | 4.67 | 0.06 | 1.30% | 4.48 | 4.80 | 1661468 | 77183.12 | 16.50% |
| 2025-11-27 | 4.42 | 4.61 | 0.20 | 4.54% | 4.37 | 4.63 | 1821118 | 82187.02 | 18.09% |
| 2025-11-26 | 4.48 | 4.41 | -0.14 | -3.08% | 4.33 | 4.50 | 1383931 | 61009.77 | 13.75% |
| 2025-11-25 | 4.53 | 4.55 | 0.04 | 0.89% | 4.41 | 4.60 | 1555786 | 70349.09 | 15.45% |
| 2025-11-24 | 4.69 | 4.51 | -0.18 | -3.84% | 4.36 | 4.76 | 1767554 | 79440.91 | 17.56% |
| 2025-11-21 | 4.88 | 4.69 | -0.38 | -7.50% | 4.66 | 5.27 | 1968898 | 97093.11 | 19.56% |
| 2025-11-20 | 5.31 | 5.07 | -0.54 | -9.63% | 5.05 | 5.45 | 2391656 | 123111.92 | 23.76% |
| 2025-11-19 | 5.61 | 5.61 | -0.62 | -9.95% | 5.61 | 5.91 | 1935567 | 109956.55 | 19.22% |
| 2025-11-18 | 6.50 | 6.23 | -0.66 | -9.58% | 6.20 | 6.90 | 2944222 | 187860.06 | 29.24% |
| 2025-11-17 | 6.30 | 6.89 | 0.63 | 10.06% | 5.65 | 6.89 | 4133926 | 270100.69 | 41.06% |
| 2025-11-14 | 6.12 | 6.26 | 0.57 | 10.02% | 5.89 | 6.26 | 2126357 | 131609.19 | 21.12% |
| 2025-11-13 | 5.58 | 5.69 | 0.52 | 10.06% | 5.47 | 5.69 | 1364680 | 77033.87 | 13.55% |
| 2025-11-12 | 4.68 | 5.17 | 0.47 | 10.00% | 4.55 | 5.17 | 3162744 | 158263.73 | 31.41% |
| 2025-11-11 | 4.08 | 4.70 | 0.43 | 10.07% | 3.95 | 4.70 | 3294954 | 138159.69 | 32.73% |
| 2025-11-10 | 4.02 | 4.27 | 0.29 | 7.29% | 3.82 | 4.38 | 3341428 | 142406.00 | 33.19% |
| 2025-11-07 | 4.07 | 3.98 | -0.18 | -4.33% | 3.91 | 4.40 | 2575875 | 104617.34 | 25.58% |
| 2025-11-06 | 4.50 | 4.16 | 0.02 | 0.48% | 3.85 | 4.50 | 3726558 | 157324.00 | 37.01% |
| 2025-11-05 | 3.80 | 4.14 | 0.38 | 10.11% | 3.76 | 4.14 | 1090850 | 44185.73 | 10.83% |
| 2025-11-04 | 3.49 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 2755682 | 102167.71 | 27.37% |
| 2025-11-03 | 3.14 | 3.42 | 0.31 | 9.97% | 3.14 | 3.42 | 1002254 | 33763.91 | 9.95% |
| 2025-10-31 | 3.10 | 3.11 | -0.09 | -2.81% | 3.10 | 3.25 | 1383312 | 43411.85 | 13.74% |
| 2025-10-30 | 3.44 | 3.20 | -0.35 | -9.86% | 3.20 | 3.64 | 2791890 | 94223.59 | 27.73% |
| 2025-10-29 | 3.30 | 3.55 | 0.32 | 9.91% | 3.30 | 3.55 | 2982800 | 104104.84 | 29.63% |
| 2025-10-28 | 2.85 | 3.23 | 0.29 | 9.86% | 2.81 | 3.23 | 2290798 | 68742.09 | 22.75% |
| 2025-10-27 | 2.78 | 2.94 | 0.07 | 2.44% | 2.71 | 3.10 | 1999512 | 58077.92 | 19.86% |
| 2025-10-24 | 3.09 | 2.87 | -0.32 | -10.03% | 2.87 | 3.09 | 2308083 | 67042.43 | 22.92% |
| 2025-10-23 | 2.85 | 3.19 | 0.29 | 10.00% | 2.77 | 3.19 | 2097614 | 63960.13 | 20.83% |
| 2025-10-22 | 2.93 | 2.90 | -0.13 | -4.29% | 2.86 | 3.17 | 2116485 | 62921.18 | 21.02% |
| 2025-10-21 | 3.20 | 3.03 | -0.24 | -7.34% | 2.94 | 3.21 | 2739833 | 83308.73 | 27.21% |
| 2025-10-20 | 2.80 | 3.27 | 0.30 | 10.10% | 2.80 | 3.27 | 2826466 | 88787.66 | 28.07% |
| 2025-10-17 | 2.84 | 2.97 | 0.27 | 10.00% | 2.81 | 2.97 | 1985079 | 58347.55 | 19.72% |
| 2025-10-16 | 2.46 | 2.70 | 0.25 | 10.20% | 2.43 | 2.70 | 1898538 | 50025.83 | 18.86% |
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。
