| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 30.10 | 30.00 | 0.24 | 0.81% | 29.43 | 30.39 | 50716 | 15232.93 | 2.40% |
| 2025-07-03 | 29.52 | 29.76 | 0.25 | 0.85% | 29.02 | 29.89 | 32652 | 9621.27 | 1.55% |
| 2025-07-02 | 29.74 | 29.51 | -0.47 | -1.57% | 29.36 | 29.80 | 19984 | 5910.07 | 0.95% |
| 2025-07-01 | 29.66 | 29.98 | 0.39 | 1.32% | 29.35 | 29.99 | 33149 | 9854.56 | 1.57% |
| 2025-06-30 | 29.58 | 29.59 | 0.43 | 1.47% | 29.43 | 30.16 | 37930 | 11271.45 | 1.80% |
| 2025-06-27 | 28.68 | 29.16 | 0.36 | 1.25% | 28.64 | 29.48 | 30721 | 8938.87 | 1.46% |
| 2025-06-26 | 29.00 | 28.80 | -0.37 | -1.27% | 28.72 | 29.39 | 31108 | 9028.61 | 1.47% |
| 2025-06-25 | 29.01 | 29.17 | 0.35 | 1.21% | 28.91 | 29.95 | 54972 | 16155.02 | 2.60% |
| 2025-06-24 | 28.10 | 28.82 | 0.83 | 2.97% | 27.98 | 28.97 | 48426 | 13812.87 | 2.29% |
| 2025-06-23 | 27.71 | 27.99 | 0.19 | 0.68% | 27.38 | 27.99 | 19322 | 5365.85 | 0.92% |
| 2025-06-20 | 27.56 | 27.80 | 0.26 | 0.94% | 27.56 | 28.41 | 24766 | 6913.70 | 1.17% |
| 2025-06-19 | 27.47 | 27.54 | 0.03 | 0.11% | 27.28 | 28.19 | 27422 | 7609.51 | 1.30% |
| 2025-06-18 | 27.40 | 27.51 | -0.02 | -0.07% | 27.11 | 27.67 | 14099 | 3859.33 | 0.67% |
| 2025-06-17 | 27.57 | 27.53 | 0.03 | 0.11% | 27.30 | 27.85 | 15038 | 4142.07 | 0.71% |
| 2025-06-16 | 27.98 | 27.50 | -0.29 | -1.04% | 27.38 | 28.00 | 20057 | 5525.35 | 0.95% |
| 2025-06-13 | 28.25 | 27.79 | -0.49 | -1.73% | 27.73 | 28.36 | 18615 | 5206.19 | 0.88% |
| 2025-06-12 | 27.80 | 28.28 | 0.34 | 1.22% | 27.50 | 28.56 | 36276 | 10211.41 | 1.72% |
| 2025-06-11 | 28.25 | 27.94 | -0.31 | -1.10% | 27.78 | 28.44 | 28025 | 7867.02 | 1.33% |
| 2025-06-10 | 27.88 | 28.25 | 0.26 | 0.93% | 27.86 | 28.89 | 37113 | 10492.22 | 1.76% |
| 2025-06-09 | 27.97 | 27.99 | 0.09 | 0.32% | 27.83 | 28.35 | 26756 | 7508.88 | 1.27% |
| 2025-06-06 | 27.63 | 27.90 | 0.30 | 1.09% | 27.41 | 28.10 | 24336 | 6760.28 | 1.15% |
| 2025-06-05 | 27.50 | 27.60 | 0.02 | 0.07% | 27.18 | 27.82 | 26646 | 7302.17 | 1.26% |
| 2025-06-04 | 26.02 | 27.58 | 1.51 | 5.79% | 26.02 | 28.32 | 60727 | 16704.77 | 2.88% |
| 2025-06-03 | 26.13 | 26.07 | -0.16 | -0.61% | 26.03 | 26.23 | 11482 | 3001.58 | 0.54% |
| 2025-05-30 | 26.42 | 26.23 | -0.27 | -1.02% | 26.13 | 26.50 | 21453 | 5634.74 | 1.02% |
| 2025-05-29 | 26.29 | 26.50 | 0.23 | 0.88% | 26.21 | 26.70 | 18556 | 4907.90 | 0.88% |
| 2025-05-28 | 26.26 | 26.27 | -0.14 | -0.53% | 26.11 | 26.51 | 10536 | 2767.33 | 0.50% |
| 2025-05-27 | 26.70 | 26.41 | -0.07 | -0.26% | 26.22 | 26.70 | 10638 | 2811.84 | 0.50% |
| 2025-05-26 | 26.58 | 26.48 | 0.00 | 0.00% | 26.25 | 26.92 | 18279 | 4853.53 | 0.87% |
| 2025-05-23 | 26.81 | 26.48 | -0.40 | -1.49% | 26.48 | 27.06 | 20038 | 5367.03 | 0.95% |
| 2025-05-22 | 27.49 | 26.88 | -0.64 | -2.33% | 26.81 | 27.59 | 22602 | 6143.33 | 1.07% |
| 2025-05-21 | 27.40 | 27.52 | 0.11 | 0.40% | 27.27 | 27.84 | 22703 | 6263.00 | 1.08% |
| 2025-05-20 | 27.37 | 27.41 | 0.01 | 0.04% | 27.06 | 27.46 | 18498 | 5038.40 | 0.88% |
| 2025-05-19 | 27.09 | 27.40 | 0.57 | 2.12% | 26.81 | 27.77 | 32946 | 9030.97 | 1.56% |
| 2025-05-16 | 26.37 | 26.83 | 0.40 | 1.51% | 26.32 | 27.03 | 18103 | 4839.28 | 0.86% |
| 2025-05-15 | 26.84 | 26.43 | -0.41 | -1.53% | 26.35 | 26.84 | 15289 | 4058.03 | 0.72% |
| 2025-05-14 | 27.01 | 26.84 | -0.23 | -0.85% | 26.69 | 27.16 | 17993 | 4832.29 | 0.85% |
| 2025-05-13 | 27.40 | 27.07 | -0.13 | -0.48% | 26.92 | 27.40 | 18992 | 5148.57 | 0.90% |
| 2025-05-12 | 26.68 | 27.20 | 0.63 | 2.37% | 26.68 | 27.39 | 28295 | 7660.02 | 1.34% |
| 2025-05-09 | 26.93 | 26.57 | -0.36 | -1.34% | 26.50 | 26.93 | 17359 | 4629.24 | 0.82% |
| 2025-05-08 | 26.35 | 26.93 | 0.43 | 1.62% | 26.30 | 26.97 | 23099 | 6166.62 | 1.09% |
| 2025-05-07 | 26.76 | 26.50 | -0.14 | -0.53% | 26.21 | 27.06 | 23487 | 6241.56 | 1.11% |
| 2025-05-06 | 26.88 | 26.64 | 0.16 | 0.60% | 26.55 | 26.93 | 20584 | 5495.86 | 0.98% |
| 2025-04-30 | 26.26 | 26.48 | 0.66 | 2.56% | 25.92 | 26.80 | 18430 | 4892.97 | 0.87% |
| 2025-04-29 | 25.57 | 25.82 | 0.25 | 0.98% | 25.50 | 26.05 | 14090 | 3637.65 | 0.67% |
| 2025-04-28 | 25.90 | 25.57 | -0.33 | -1.27% | 25.43 | 25.90 | 17705 | 4538.53 | 0.84% |
| 2025-04-25 | 25.82 | 25.90 | 0.08 | 0.31% | 25.63 | 26.18 | 21290 | 5514.30 | 1.01% |
| 2025-04-24 | 27.31 | 26.06 | -1.24 | -4.54% | 25.93 | 27.31 | 37093 | 9803.38 | 1.76% |
| 2025-04-23 | 27.15 | 27.30 | 0.10 | 0.37% | 27.15 | 27.67 | 15519 | 4251.51 | 0.74% |
| 2025-04-22 | 26.89 | 27.20 | 0.14 | 0.52% | 26.89 | 27.45 | 13046 | 3549.36 | 0.62% |
| 2025-04-21 | 26.59 | 27.06 | 0.48 | 1.81% | 26.40 | 27.11 | 13032 | 3502.11 | 0.62% |
| 2025-04-18 | 26.46 | 26.58 | 0.03 | 0.11% | 26.38 | 26.70 | 8844 | 2346.76 | 0.42% |
| 2025-04-17 | 26.70 | 26.55 | -0.12 | -0.45% | 26.55 | 27.09 | 17995 | 4828.12 | 0.85% |
| 2025-04-16 | 26.70 | 26.67 | -0.21 | -0.78% | 26.23 | 26.97 | 27577 | 7351.82 | 1.31% |
| 2025-04-15 | 26.32 | 26.88 | 0.56 | 2.13% | 26.01 | 26.95 | 28582 | 7601.12 | 1.35% |
| 2025-04-14 | 26.69 | 26.32 | -0.09 | -0.34% | 26.23 | 26.74 | 20283 | 5360.11 | 0.96% |
| 2025-04-11 | 25.58 | 26.41 | 0.56 | 2.17% | 25.58 | 26.57 | 31105 | 8172.40 | 1.47% |
| 2025-04-10 | 26.15 | 25.85 | 0.41 | 1.61% | 25.70 | 26.31 | 30013 | 7817.27 | 1.42% |
| 2025-04-09 | 24.88 | 25.44 | -0.06 | -0.24% | 23.79 | 25.45 | 43539 | 10807.44 | 2.06% |
| 2025-04-08 | 26.37 | 25.50 | -0.87 | -3.30% | 24.37 | 26.63 | 70495 | 17908.90 | 3.34% |
| 2025-04-07 | 27.10 | 26.37 | -2.93 | -10.00% | 26.37 | 28.50 | 38888 | 10345.78 | 1.84% |
| 2025-04-03 | 29.12 | 29.30 | -0.25 | -0.85% | 28.76 | 29.55 | 19665 | 5721.16 | 0.93% |
| 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% |
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。
