| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 32.99 | 35.86 | 3.01 | 9.16% | 32.99 | 36.14 | 245426 | 86568.70 | 11.62% |
| 2025-08-14 | 32.80 | 32.85 | 0.18 | 0.55% | 32.10 | 33.66 | 213062 | 69918.42 | 10.09% |
| 2025-08-13 | 30.31 | 32.67 | 2.97 | 10.00% | 30.31 | 32.67 | 265022 | 85306.58 | 12.55% |
| 2025-08-12 | 29.77 | 29.70 | -0.02 | -0.07% | 29.38 | 30.06 | 57251 | 17016.26 | 2.71% |
| 2025-08-11 | 29.36 | 29.72 | 0.01 | 0.03% | 28.40 | 29.80 | 77354 | 22524.86 | 3.66% |
| 2025-08-08 | 29.53 | 29.71 | 0.41 | 1.40% | 28.91 | 30.33 | 131109 | 38921.07 | 6.21% |
| 2025-08-07 | 28.13 | 29.30 | 1.26 | 4.49% | 27.91 | 29.65 | 108562 | 31434.38 | 5.14% |
| 2025-08-06 | 27.40 | 28.04 | 0.51 | 1.85% | 27.30 | 28.16 | 56026 | 15566.19 | 2.65% |
| 2025-08-05 | 27.49 | 27.53 | 0.34 | 1.25% | 27.40 | 28.15 | 49585 | 13740.89 | 2.35% |
| 2025-08-04 | 26.82 | 27.19 | 0.04 | 0.15% | 26.56 | 27.20 | 31005 | 8362.79 | 1.47% |
| 2025-08-01 | 27.72 | 27.15 | -0.60 | -2.16% | 26.90 | 27.72 | 54052 | 14656.78 | 2.56% |
| 2025-07-31 | 26.95 | 27.75 | 0.79 | 2.93% | 26.84 | 28.12 | 94683 | 26137.04 | 4.48% |
| 2025-07-30 | 27.25 | 26.96 | -0.31 | -1.14% | 26.70 | 27.35 | 42185 | 11415.83 | 2.00% |
| 2025-07-29 | 27.99 | 27.27 | -0.45 | -1.62% | 27.15 | 27.99 | 37847 | 10360.18 | 1.79% |
| 2025-07-28 | 27.84 | 27.72 | -0.11 | -0.40% | 27.66 | 28.21 | 49042 | 13665.94 | 2.32% |
| 2025-07-25 | 27.87 | 27.83 | -0.04 | -0.14% | 27.53 | 27.88 | 29390 | 8140.22 | 1.39% |
| 2025-07-24 | 27.64 | 27.87 | 0.17 | 0.61% | 27.62 | 27.90 | 27377 | 7605.23 | 1.30% |
| 2025-07-23 | 28.06 | 27.70 | -0.21 | -0.75% | 27.67 | 28.11 | 34472 | 9624.78 | 1.63% |
| 2025-07-22 | 28.13 | 27.91 | -0.23 | -0.82% | 27.75 | 28.17 | 36614 | 10213.75 | 1.73% |
| 2025-07-21 | 28.02 | 28.14 | -0.09 | -0.32% | 27.83 | 28.18 | 35899 | 10043.71 | 1.70% |
| 2025-07-18 | 28.48 | 28.23 | -0.20 | -0.70% | 28.00 | 28.66 | 25202 | 7115.61 | 1.19% |
| 2025-07-17 | 29.10 | 28.43 | -0.34 | -1.18% | 28.38 | 29.20 | 24043 | 6883.19 | 1.14% |
| 2025-07-16 | 28.94 | 28.77 | -0.17 | -0.59% | 28.50 | 29.29 | 15882 | 4601.08 | 0.75% |
| 2025-07-15 | 29.37 | 28.94 | -0.31 | -1.06% | 28.66 | 29.37 | 20600 | 5970.40 | 0.98% |
| 2025-07-14 | 28.97 | 29.25 | 0.04 | 0.14% | 28.88 | 29.57 | 27872 | 8163.11 | 1.32% |
| 2025-07-11 | 29.50 | 29.21 | -0.36 | -1.22% | 29.11 | 29.67 | 30648 | 9008.10 | 1.45% |
| 2025-07-10 | 29.54 | 29.57 | 0.03 | 0.10% | 29.46 | 30.30 | 27374 | 8150.81 | 1.30% |
| 2025-07-09 | 29.78 | 29.54 | -0.18 | -0.61% | 29.47 | 29.92 | 22481 | 6670.35 | 1.06% |
| 2025-07-08 | 29.66 | 29.72 | -0.09 | -0.30% | 29.55 | 29.97 | 32570 | 9674.84 | 1.54% |
| 2025-07-07 | 30.00 | 29.81 | -0.19 | -0.63% | 29.41 | 30.37 | 34780 | 10387.68 | 1.65% |
| 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% |
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。
