| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 46.01 | 42.80 | -1.39 | -3.15% | 41.00 | 47.65 | 322218 | 143084.33 | 15.26% |
| 2025-12-12 | 40.70 | 44.19 | 4.02 | 10.01% | 39.68 | 44.19 | 142002 | 60981.73 | 6.73% |
| 2025-12-11 | 40.17 | 40.17 | 0.16 | 0.40% | 39.93 | 40.86 | 32583 | 13174.12 | 1.54% |
| 2025-12-10 | 40.62 | 40.01 | -0.61 | -1.50% | 39.25 | 40.67 | 37360 | 14866.10 | 1.77% |
| 2025-12-09 | 39.70 | 40.62 | 0.65 | 1.63% | 39.51 | 41.47 | 46661 | 18898.84 | 2.21% |
| 2025-12-08 | 38.59 | 39.97 | 1.38 | 3.58% | 38.59 | 40.10 | 43956 | 17416.73 | 2.08% |
| 2025-12-05 | 38.81 | 38.59 | 0.32 | 0.84% | 37.54 | 38.95 | 35717 | 13699.46 | 1.69% |
| 2025-12-04 | 37.95 | 38.27 | -0.18 | -0.47% | 37.01 | 38.78 | 36738 | 13886.50 | 1.74% |
| 2025-12-03 | 38.70 | 38.45 | -0.23 | -0.59% | 38.23 | 39.09 | 24812 | 9588.19 | 1.18% |
| 2025-12-02 | 38.74 | 38.68 | 0.07 | 0.18% | 38.08 | 39.18 | 26640 | 10274.59 | 1.26% |
| 2025-12-01 | 39.76 | 38.61 | -0.86 | -2.18% | 38.60 | 39.95 | 36203 | 14117.45 | 1.71% |
| 2025-11-28 | 39.23 | 39.47 | -0.23 | -0.58% | 38.55 | 39.87 | 39230 | 15386.52 | 1.86% |
| 2025-11-27 | 38.30 | 39.70 | 1.46 | 3.82% | 38.24 | 41.32 | 82534 | 33086.74 | 3.91% |
| 2025-11-26 | 36.78 | 38.24 | 1.51 | 4.11% | 36.51 | 38.30 | 47514 | 17914.22 | 2.25% |
| 2025-11-25 | 36.88 | 36.73 | 0.58 | 1.60% | 36.41 | 37.68 | 41877 | 15510.17 | 1.98% |
| 2025-11-24 | 37.08 | 36.15 | -0.08 | -0.22% | 35.60 | 37.08 | 31489 | 11390.10 | 1.49% |
| 2025-11-21 | 38.15 | 36.23 | -2.32 | -6.02% | 36.05 | 38.55 | 42258 | 15671.04 | 2.00% |
| 2025-11-20 | 39.13 | 38.55 | -0.45 | -1.15% | 38.38 | 39.88 | 23416 | 9105.80 | 1.11% |
| 2025-11-19 | 39.00 | 39.00 | -0.20 | -0.51% | 38.89 | 40.10 | 28498 | 11208.94 | 1.35% |
| 2025-11-18 | 40.00 | 39.20 | -1.03 | -2.56% | 39.06 | 40.18 | 36904 | 14568.56 | 1.75% |
| 2025-11-17 | 40.20 | 40.23 | -0.05 | -0.12% | 39.23 | 40.37 | 36535 | 14552.97 | 1.73% |
| 2025-11-14 | 41.12 | 40.28 | -1.05 | -2.54% | 40.04 | 41.18 | 60863 | 24624.07 | 2.88% |
| 2025-11-13 | 41.83 | 41.33 | -0.68 | -1.62% | 41.04 | 43.11 | 63625 | 26757.26 | 3.01% |
| 2025-11-12 | 42.81 | 42.01 | -1.07 | -2.48% | 41.41 | 43.40 | 56526 | 23851.44 | 2.68% |
| 2025-11-11 | 41.28 | 43.08 | 1.76 | 4.26% | 41.02 | 44.30 | 95909 | 41087.08 | 4.54% |
| 2025-11-10 | 40.74 | 41.32 | 0.46 | 1.13% | 40.45 | 42.17 | 50083 | 20561.24 | 2.37% |
| 2025-11-07 | 38.96 | 40.86 | 1.69 | 4.31% | 38.50 | 41.96 | 84617 | 34451.90 | 4.01% |
| 2025-11-06 | 38.81 | 39.17 | 0.06 | 0.15% | 38.59 | 39.62 | 41741 | 16293.26 | 1.98% |
| 2025-11-05 | 37.28 | 39.11 | 0.76 | 1.98% | 37.28 | 39.35 | 41817 | 16102.00 | 1.98% |
| 2025-11-04 | 39.20 | 38.35 | -0.91 | -2.32% | 38.03 | 39.20 | 27445 | 10569.80 | 1.30% |
| 2025-11-03 | 40.91 | 39.26 | -1.04 | -2.58% | 38.28 | 40.92 | 57058 | 22339.07 | 2.70% |
| 2025-10-31 | 38.59 | 40.30 | 1.32 | 3.39% | 38.45 | 41.44 | 85210 | 34503.23 | 4.04% |
| 2025-10-30 | 40.17 | 38.98 | -1.02 | -2.55% | 38.30 | 40.50 | 59542 | 23286.33 | 2.82% |
| 2025-10-29 | 38.06 | 40.00 | 1.50 | 3.90% | 37.81 | 40.00 | 61724 | 24060.02 | 2.92% |
| 2025-10-28 | 39.00 | 38.50 | -0.50 | -1.28% | 38.12 | 39.18 | 37651 | 14504.79 | 1.78% |
| 2025-10-27 | 38.82 | 39.00 | 0.66 | 1.72% | 38.48 | 40.10 | 61843 | 24286.21 | 2.93% |
| 2025-10-24 | 38.10 | 38.34 | 0.51 | 1.35% | 37.60 | 38.48 | 46053 | 17552.91 | 2.18% |
| 2025-10-23 | 38.23 | 37.83 | -0.60 | -1.56% | 37.29 | 38.90 | 30290 | 11423.00 | 1.43% |
| 2025-10-22 | 37.51 | 38.43 | 0.50 | 1.32% | 37.40 | 38.63 | 48843 | 18662.14 | 2.31% |
| 2025-10-21 | 36.86 | 37.93 | 1.02 | 2.76% | 36.86 | 38.16 | 51766 | 19447.15 | 2.45% |
| 2025-10-20 | 37.00 | 36.91 | 0.78 | 2.16% | 36.62 | 37.73 | 42010 | 15596.58 | 1.99% |
| 2025-10-17 | 37.90 | 36.13 | -1.75 | -4.62% | 36.03 | 38.10 | 53847 | 19841.03 | 2.55% |
| 2025-10-16 | 38.88 | 37.88 | -1.14 | -2.92% | 37.60 | 39.20 | 46915 | 17944.07 | 2.22% |
| 2025-10-15 | 38.76 | 39.02 | 0.32 | 0.83% | 38.51 | 39.61 | 39675 | 15507.83 | 1.88% |
| 2025-10-14 | 41.13 | 38.70 | -1.15 | -2.89% | 38.48 | 41.49 | 87501 | 34687.82 | 4.14% |
| 2025-10-13 | 39.50 | 39.85 | -1.74 | -4.18% | 39.00 | 40.99 | 71468 | 28531.22 | 3.39% |
| 2025-10-10 | 41.60 | 41.59 | 0.00 | 0.00% | 41.36 | 42.70 | 71875 | 30242.90 | 3.40% |
| 2025-10-09 | 42.78 | 41.59 | -1.19 | -2.78% | 41.31 | 43.49 | 74788 | 31426.42 | 3.54% |
| 2025-09-30 | 44.05 | 42.78 | -1.12 | -2.55% | 42.71 | 44.22 | 73567 | 31754.45 | 3.48% |
| 2025-09-29 | 43.81 | 43.90 | 0.09 | 0.21% | 42.13 | 44.48 | 84199 | 36508.30 | 3.99% |
| 2025-09-26 | 44.55 | 43.81 | -1.39 | -3.08% | 43.80 | 45.58 | 76577 | 33936.20 | 3.63% |
| 2025-09-25 | 45.11 | 45.20 | 0.33 | 0.74% | 44.92 | 47.94 | 107715 | 49486.82 | 5.10% |
| 2025-09-24 | 42.81 | 44.87 | 2.06 | 4.81% | 41.70 | 46.39 | 111787 | 49384.21 | 5.29% |
| 2025-09-23 | 44.15 | 42.81 | -1.34 | -3.04% | 41.65 | 44.38 | 124346 | 53176.85 | 5.89% |
| 2025-09-22 | 41.81 | 44.15 | 3.25 | 7.95% | 41.01 | 44.66 | 152346 | 65674.73 | 7.22% |
| 2025-09-19 | 40.66 | 40.90 | -0.38 | -0.92% | 40.50 | 42.33 | 173655 | 71899.02 | 8.23% |
| 2025-09-18 | 38.05 | 41.28 | 3.11 | 8.15% | 37.80 | 41.99 | 149425 | 60684.57 | 7.08% |
| 2025-09-17 | 39.16 | 38.17 | -0.53 | -1.37% | 37.60 | 39.30 | 78664 | 30188.48 | 3.73% |
| 2025-09-16 | 38.00 | 38.70 | 0.58 | 1.52% | 37.74 | 38.90 | 52402 | 20124.90 | 2.48% |
| 2025-09-15 | 39.07 | 38.12 | -1.19 | -3.03% | 37.85 | 40.48 | 88617 | 34671.81 | 4.20% |
| 2025-09-12 | 40.20 | 39.31 | -0.50 | -1.26% | 39.16 | 40.97 | 82906 | 33118.32 | 3.93% |
| 2025-09-11 | 39.00 | 39.81 | 0.10 | 0.25% | 37.90 | 40.54 | 100947 | 39322.31 | 4.78% |
| 2025-09-10 | 38.53 | 39.71 | 1.25 | 3.25% | 38.15 | 40.41 | 113083 | 44495.49 | 5.36% |
| 2025-09-09 | 37.50 | 38.46 | 0.31 | 0.81% | 37.30 | 39.64 | 98330 | 37883.23 | 4.66% |
| 2025-09-08 | 38.03 | 38.15 | -0.73 | -1.88% | 36.45 | 38.30 | 121150 | 45281.55 | 5.74% |
| 2025-09-05 | 37.35 | 38.88 | 2.55 | 7.02% | 36.42 | 39.32 | 172248 | 65980.67 | 8.16% |
| 2025-09-04 | 38.00 | 36.33 | 0.11 | 0.30% | 35.50 | 38.48 | 134816 | 50174.95 | 6.39% |
| 2025-09-03 | 35.10 | 36.22 | 1.06 | 3.01% | 34.99 | 36.97 | 89641 | 32420.21 | 4.25% |
| 2025-09-02 | 36.00 | 35.16 | -0.54 | -1.51% | 34.73 | 36.72 | 80165 | 28582.41 | 3.80% |
| 2025-09-01 | 36.91 | 35.70 | -0.89 | -2.43% | 35.30 | 37.00 | 102410 | 36903.35 | 4.85% |
| 2025-08-29 | 37.59 | 36.59 | -1.07 | -2.84% | 36.55 | 37.93 | 104921 | 38897.49 | 4.97% |
| 2025-08-28 | 37.39 | 37.66 | 0.07 | 0.19% | 36.11 | 37.86 | 121923 | 44944.17 | 5.78% |
| 2025-08-27 | 37.86 | 37.59 | 0.47 | 1.27% | 37.17 | 38.75 | 136139 | 51635.94 | 6.45% |
| 2025-08-26 | 40.06 | 37.12 | -3.38 | -8.35% | 36.96 | 40.48 | 207925 | 79676.59 | 9.85% |
| 2025-08-25 | 40.85 | 40.50 | 0.95 | 2.40% | 39.80 | 42.55 | 186367 | 76135.59 | 8.83% |
| 2025-08-22 | 36.10 | 39.55 | 3.60 | 10.01% | 36.00 | 39.55 | 142703 | 55318.83 | 6.76% |
| 2025-08-21 | 35.73 | 35.95 | 0.02 | 0.06% | 35.38 | 36.69 | 79997 | 28901.68 | 3.79% |
| 2025-08-20 | 35.98 | 35.93 | -0.11 | -0.31% | 34.90 | 36.05 | 78977 | 28018.02 | 3.74% |
| 2025-08-19 | 35.37 | 36.04 | -0.06 | -0.17% | 35.37 | 36.94 | 106797 | 38465.60 | 5.06% |
| 2025-08-18 | 36.00 | 36.10 | 0.24 | 0.67% | 34.59 | 36.71 | 239874 | 85330.76 | 11.36% |
安孚科技(603031)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。
