| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 29.01 | 29.55 | 0.54 | 1.86% | 28.95 | 29.63 | 20443 | 6006.95 | 0.97% |
| 2025-04-01 | 28.79 | 29.01 | 0.22 | 0.76% | 28.79 | 29.30 | 22991 | 6679.07 | 1.09% |
| 2025-03-31 | 28.45 | 28.79 | 0.49 | 1.73% | 28.17 | 28.90 | 23693 | 6769.01 | 1.12% |
| 2025-03-28 | 28.91 | 28.30 | -0.60 | -2.08% | 28.30 | 29.29 | 24904 | 7131.27 | 1.18% |
| 2025-03-27 | 29.48 | 28.90 | -0.58 | -1.97% | 28.80 | 29.53 | 23065 | 6716.62 | 1.09% |
| 2025-03-26 | 29.23 | 29.48 | -0.04 | -0.14% | 29.12 | 29.97 | 22969 | 6816.32 | 1.09% |
| 2025-03-25 | 29.68 | 29.52 | 0.20 | 0.68% | 29.07 | 29.98 | 30039 | 8878.78 | 1.42% |
| 2025-03-24 | 30.49 | 29.32 | -1.24 | -4.06% | 28.80 | 30.49 | 45167 | 13364.74 | 2.14% |
| 2025-03-21 | 30.81 | 30.56 | -0.25 | -0.81% | 30.35 | 30.96 | 30492 | 9342.33 | 1.88% |
| 2025-03-20 | 31.23 | 30.81 | -0.58 | -1.85% | 30.75 | 31.41 | 33987 | 10514.24 | 2.09% |
| 2025-03-19 | 31.05 | 31.39 | 0.29 | 0.93% | 30.90 | 31.88 | 57647 | 18125.49 | 3.55% |
| 2025-03-18 | 31.13 | 31.10 | 0.11 | 0.35% | 30.66 | 31.26 | 44025 | 13629.75 | 2.71% |
| 2025-03-17 | 30.70 | 30.99 | 0.59 | 1.94% | 30.31 | 31.08 | 52520 | 16202.77 | 3.23% |
| 2025-03-14 | 29.97 | 30.40 | 0.54 | 1.81% | 29.80 | 30.55 | 30227 | 9137.17 | 1.86% |
| 2025-03-13 | 30.56 | 29.86 | -0.92 | -2.99% | 29.68 | 30.84 | 39357 | 11829.84 | 2.42% |
| 2025-03-12 | 30.38 | 30.78 | 0.65 | 2.16% | 30.16 | 31.48 | 53418 | 16464.07 | 3.29% |
| 2025-03-11 | 29.85 | 30.13 | -0.21 | -0.69% | 29.77 | 30.68 | 35393 | 10680.66 | 2.18% |
| 2025-03-10 | 30.88 | 30.34 | 0.44 | 1.47% | 30.00 | 30.90 | 38191 | 11595.57 | 2.35% |
| 2025-03-07 | 30.08 | 29.90 | -0.42 | -1.39% | 29.71 | 30.69 | 39480 | 11905.86 | 2.43% |
| 2025-03-06 | 29.32 | 30.32 | 1.11 | 3.80% | 29.24 | 30.56 | 67453 | 20360.11 | 4.15% |
| 2025-03-05 | 29.20 | 29.21 | -0.28 | -0.95% | 28.91 | 29.96 | 34280 | 10001.72 | 2.11% |
| 2025-03-04 | 30.35 | 29.49 | -0.72 | -2.38% | 28.35 | 30.35 | 60101 | 17512.95 | 3.70% |
| 2025-03-03 | 30.00 | 30.21 | 0.39 | 1.31% | 29.74 | 31.47 | 67451 | 20683.62 | 4.15% |
| 2025-02-28 | 30.38 | 29.82 | -0.59 | -1.94% | 29.79 | 30.80 | 47980 | 14490.49 | 2.95% |
| 2025-02-27 | 30.51 | 30.41 | -0.10 | -0.33% | 30.12 | 31.40 | 56291 | 17243.86 | 3.47% |
| 2025-02-26 | 30.53 | 30.51 | -0.31 | -1.01% | 30.43 | 31.19 | 51212 | 15711.37 | 3.15% |
| 2025-02-25 | 29.60 | 30.82 | 0.90 | 3.01% | 29.01 | 31.66 | 92473 | 27933.89 | 5.69% |
| 2025-02-24 | 30.63 | 29.92 | -1.02 | -3.30% | 29.70 | 30.63 | 84175 | 25315.21 | 5.18% |
| 2025-02-21 | 29.75 | 30.94 | 1.17 | 3.93% | 29.06 | 31.07 | 123475 | 37444.57 | 7.60% |
| 2025-02-20 | 29.35 | 29.77 | 0.24 | 0.81% | 29.34 | 30.20 | 68789 | 20452.98 | 4.24% |
| 2025-02-19 | 28.80 | 29.53 | 0.48 | 1.65% | 28.71 | 29.77 | 77910 | 22966.11 | 4.80% |
| 2025-02-18 | 30.01 | 29.05 | -1.23 | -4.06% | 28.38 | 30.28 | 110150 | 32221.31 | 6.78% |
| 2025-02-17 | 30.80 | 30.28 | -0.52 | -1.69% | 29.90 | 31.29 | 141309 | 42969.38 | 8.70% |
| 2025-02-14 | 27.83 | 30.80 | 2.80 | 10.00% | 27.82 | 30.80 | 156965 | 47068.38 | 9.67% |
| 2025-02-13 | 28.03 | 28.00 | -0.20 | -0.71% | 27.98 | 28.60 | 33931 | 9574.97 | 2.09% |
| 2025-02-12 | 28.51 | 28.20 | -0.47 | -1.64% | 27.69 | 28.60 | 42818 | 11994.10 | 2.64% |
| 2025-02-11 | 29.39 | 28.67 | -1.09 | -3.66% | 28.55 | 29.60 | 43249 | 12487.34 | 2.66% |
| 2025-02-10 | 29.34 | 29.76 | 0.36 | 1.22% | 28.23 | 30.60 | 103181 | 30192.46 | 6.35% |
| 2025-02-07 | 27.08 | 29.40 | 2.24 | 8.25% | 27.03 | 29.88 | 102444 | 29855.99 | 6.31% |
| 2025-02-06 | 26.93 | 27.16 | 0.23 | 0.85% | 26.58 | 27.22 | 16326 | 4393.68 | 1.01% |
| 2025-02-05 | 27.21 | 26.93 | -0.07 | -0.26% | 26.44 | 27.21 | 13563 | 3621.86 | 0.84% |
| 2025-01-27 | 27.32 | 27.00 | -0.30 | -1.10% | 26.66 | 27.77 | 18877 | 5125.49 | 1.16% |
| 2025-01-24 | 26.91 | 27.30 | 0.45 | 1.68% | 26.57 | 27.80 | 33695 | 9150.66 | 2.07% |
| 2025-01-23 | 26.40 | 26.85 | 0.77 | 2.95% | 26.01 | 27.29 | 51235 | 13587.56 | 3.15% |
| 2025-01-22 | 26.24 | 26.08 | -0.16 | -0.61% | 25.77 | 26.40 | 28700 | 7473.93 | 1.77% |
| 2025-01-21 | 26.59 | 26.24 | -0.12 | -0.46% | 25.90 | 26.77 | 11687 | 3054.93 | 0.72% |
| 2025-01-20 | 26.35 | 26.36 | 0.27 | 1.03% | 26.09 | 26.78 | 13302 | 3512.64 | 0.82% |
| 2025-01-17 | 25.79 | 26.09 | 0.10 | 0.38% | 25.75 | 26.30 | 8816 | 2295.91 | 0.54% |
| 2025-01-16 | 26.68 | 25.99 | -0.38 | -1.44% | 25.64 | 26.74 | 15046 | 3936.51 | 0.93% |
| 2025-01-15 | 26.97 | 26.37 | -0.11 | -0.42% | 26.27 | 27.10 | 14197 | 3776.86 | 0.87% |
| 2025-01-14 | 25.58 | 26.48 | 0.90 | 3.52% | 25.58 | 26.50 | 15080 | 3924.45 | 0.93% |
| 2025-01-13 | 25.41 | 25.58 | 0.21 | 0.83% | 24.80 | 25.58 | 11529 | 2893.81 | 0.71% |
| 2025-01-10 | 25.87 | 25.37 | -0.64 | -2.46% | 25.34 | 26.05 | 11991 | 3065.02 | 0.74% |
| 2025-01-09 | 26.40 | 26.01 | -0.20 | -0.76% | 25.82 | 26.48 | 13299 | 3477.30 | 0.82% |
| 2025-01-08 | 26.22 | 26.21 | -0.01 | -0.04% | 25.23 | 26.43 | 12784 | 3306.49 | 0.79% |
| 2025-01-07 | 25.89 | 26.22 | 0.30 | 1.16% | 25.68 | 26.22 | 8633 | 2241.59 | 0.53% |
| 2025-01-06 | 26.19 | 25.92 | -0.28 | -1.07% | 25.60 | 26.57 | 14373 | 3741.14 | 0.89% |
| 2025-01-03 | 27.26 | 26.20 | -1.06 | -3.89% | 26.20 | 27.35 | 16542 | 4404.28 | 1.02% |
| 2025-01-02 | 28.30 | 27.26 | -1.34 | -4.69% | 26.91 | 28.59 | 23118 | 6375.31 | 1.42% |
| 2024-12-31 | 28.33 | 28.60 | 0.27 | 0.95% | 28.08 | 29.16 | 33554 | 9628.39 | 2.07% |
| 2024-12-30 | 28.90 | 28.33 | -0.13 | -0.46% | 27.95 | 28.99 | 18618 | 5258.93 | 1.15% |
| 2024-12-27 | 26.70 | 28.46 | 1.56 | 5.80% | 26.70 | 28.75 | 52458 | 14731.07 | 3.23% |
| 2024-12-26 | 27.14 | 26.90 | -0.25 | -0.92% | 26.66 | 27.27 | 15113 | 4059.63 | 0.93% |
| 2024-12-25 | 27.29 | 27.15 | -0.24 | -0.88% | 26.69 | 27.37 | 14464 | 3896.00 | 0.89% |
| 2024-12-24 | 27.17 | 27.39 | 0.20 | 0.74% | 27.01 | 27.66 | 16821 | 4595.33 | 1.04% |
| 2024-12-23 | 27.70 | 27.19 | -0.56 | -2.02% | 26.99 | 27.72 | 14373 | 3920.71 | 0.89% |
| 2024-12-20 | 27.99 | 27.75 | -0.24 | -0.86% | 27.59 | 28.17 | 18120 | 5033.28 | 1.12% |
| 2024-12-19 | 27.01 | 27.99 | 0.49 | 1.78% | 27.01 | 28.24 | 22604 | 6287.56 | 1.39% |
| 2024-12-18 | 27.30 | 27.50 | -0.13 | -0.47% | 26.76 | 27.60 | 22151 | 6019.68 | 1.36% |
| 2024-12-17 | 28.40 | 27.63 | -0.83 | -2.92% | 27.30 | 28.40 | 24680 | 6839.25 | 1.52% |
| 2024-12-16 | 28.30 | 28.46 | -0.04 | -0.14% | 28.20 | 28.82 | 14611 | 4156.94 | 0.90% |
| 2024-12-13 | 28.80 | 28.50 | -0.23 | -0.80% | 28.12 | 28.96 | 25316 | 7211.35 | 1.56% |
| 2024-12-12 | 28.80 | 28.73 | -0.02 | -0.07% | 28.34 | 28.94 | 26704 | 7612.50 | 1.64% |
| 2024-12-11 | 28.75 | 28.75 | -0.20 | -0.69% | 28.58 | 29.02 | 25143 | 7240.58 | 1.55% |
| 2024-12-10 | 29.48 | 28.95 | -0.15 | -0.52% | 28.78 | 29.79 | 40098 | 11693.81 | 2.47% |
| 2024-12-09 | 29.00 | 29.10 | 0.10 | 0.34% | 28.75 | 29.57 | 24406 | 7117.88 | 1.50% |
| 2024-12-06 | 29.55 | 29.00 | -0.50 | -1.69% | 28.98 | 29.60 | 35242 | 10319.39 | 2.17% |
| 2024-12-05 | 29.15 | 29.50 | 0.14 | 0.48% | 29.00 | 29.59 | 24089 | 7059.39 | 1.48% |
| 2024-12-04 | 29.55 | 29.36 | -0.37 | -1.24% | 29.12 | 29.70 | 27143 | 7981.80 | 1.67% |
| 2024-12-03 | 32.10 | 29.73 | -1.99 | -6.27% | 28.89 | 32.19 | 95090 | 28481.65 | 5.86% |
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。
