| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 39.59 | 41.05 | 1.57 | 3.98% | 39.52 | 41.20 | 27819 | 11298.26 | 6.12% |
| 2026-02-02 | 39.53 | 39.48 | -0.07 | -0.18% | 39.25 | 40.25 | 16054 | 6375.51 | 3.53% |
| 2026-01-30 | 38.74 | 39.55 | 0.81 | 2.09% | 38.45 | 39.80 | 15120 | 5933.45 | 3.33% |
| 2026-01-29 | 38.83 | 38.74 | -0.12 | -0.31% | 38.27 | 39.40 | 8553 | 3325.22 | 1.88% |
| 2026-01-28 | 39.45 | 38.86 | -0.69 | -1.74% | 38.80 | 39.88 | 9201 | 3606.07 | 2.03% |
| 2026-01-27 | 39.70 | 39.55 | -0.04 | -0.10% | 38.36 | 39.70 | 11313 | 4403.94 | 2.49% |
| 2026-01-26 | 40.76 | 39.59 | -1.16 | -2.85% | 39.18 | 40.85 | 16976 | 6734.39 | 3.74% |
| 2026-01-23 | 40.92 | 40.75 | -0.10 | -0.24% | 40.45 | 40.92 | 9639 | 3917.72 | 2.12% |
| 2026-01-22 | 40.79 | 40.85 | 0.06 | 0.15% | 40.43 | 40.95 | 9800 | 3992.31 | 2.16% |
| 2026-01-21 | 39.90 | 40.79 | 0.81 | 2.03% | 39.77 | 40.90 | 14107 | 5729.25 | 3.11% |
| 2026-01-20 | 40.22 | 39.98 | -0.24 | -0.60% | 39.66 | 40.50 | 10593 | 4240.62 | 2.33% |
| 2026-01-19 | 39.97 | 40.22 | 0.40 | 1.00% | 39.67 | 40.37 | 11277 | 4520.49 | 2.48% |
| 2026-01-16 | 40.00 | 39.82 | -0.18 | -0.45% | 39.68 | 40.53 | 12141 | 4862.36 | 2.67% |
| 2026-01-15 | 40.20 | 40.00 | -0.20 | -0.50% | 39.69 | 40.36 | 8921 | 3566.07 | 1.96% |
| 2026-01-14 | 40.06 | 40.20 | 0.22 | 0.55% | 39.60 | 40.62 | 16911 | 6801.11 | 3.72% |
| 2026-01-13 | 40.61 | 39.98 | -0.62 | -1.53% | 39.80 | 40.77 | 17378 | 6995.36 | 3.83% |
| 2026-01-12 | 40.05 | 40.60 | 0.77 | 1.93% | 39.78 | 40.68 | 18733 | 7534.76 | 4.12% |
| 2026-01-09 | 39.87 | 39.83 | -0.01 | -0.03% | 39.70 | 40.30 | 16430 | 6557.59 | 3.62% |
| 2026-01-08 | 39.80 | 39.84 | 0.31 | 0.78% | 39.60 | 40.18 | 14342 | 5724.59 | 3.16% |
| 2026-01-07 | 39.19 | 39.53 | 0.38 | 0.97% | 38.97 | 40.30 | 23320 | 9218.93 | 5.13% |
| 2026-01-06 | 39.64 | 39.15 | -0.73 | -1.83% | 38.96 | 39.65 | 26842 | 10515.49 | 5.91% |
| 2026-01-05 | 38.63 | 39.88 | 1.92 | 5.06% | 38.28 | 40.30 | 25734 | 10159.81 | 5.66% |
| 2025-12-31 | 37.57 | 37.96 | 0.27 | 0.72% | 37.31 | 38.10 | 9040 | 3420.81 | 1.99% |
| 2025-12-30 | 37.50 | 37.69 | 0.11 | 0.29% | 37.30 | 38.06 | 7754 | 2924.32 | 1.71% |
| 2025-12-29 | 37.96 | 37.58 | -0.33 | -0.87% | 37.55 | 38.18 | 8762 | 3307.89 | 1.93% |
| 2025-12-26 | 38.01 | 37.91 | -0.14 | -0.37% | 37.64 | 38.24 | 8877 | 3372.35 | 1.95% |
| 2025-12-25 | 38.47 | 38.05 | -0.25 | -0.65% | 37.81 | 38.47 | 9887 | 3771.50 | 2.18% |
| 2025-12-24 | 37.68 | 38.30 | 0.62 | 1.65% | 37.68 | 38.48 | 11155 | 4272.46 | 2.46% |
| 2025-12-23 | 38.24 | 37.68 | -0.55 | -1.44% | 37.61 | 38.24 | 9209 | 3484.91 | 2.03% |
| 2025-12-22 | 38.80 | 38.23 | -0.27 | -0.70% | 37.90 | 38.80 | 13444 | 5155.01 | 2.96% |
| 2025-12-19 | 37.75 | 38.50 | 0.75 | 1.99% | 37.75 | 38.75 | 11607 | 4465.04 | 2.56% |
| 2025-12-18 | 37.97 | 37.75 | -0.19 | -0.50% | 37.75 | 38.47 | 9959 | 3794.80 | 2.19% |
| 2025-12-17 | 37.46 | 37.94 | 0.15 | 0.40% | 37.23 | 38.16 | 13416 | 5071.29 | 2.95% |
| 2025-12-16 | 38.05 | 37.79 | -0.36 | -0.94% | 37.13 | 38.56 | 17113 | 6446.85 | 3.77% |
| 2025-12-15 | 39.10 | 38.15 | -1.34 | -3.39% | 38.14 | 39.10 | 18084 | 6962.42 | 3.98% |
| 2025-12-12 | 41.00 | 39.49 | -1.51 | -3.68% | 39.41 | 41.02 | 26307 | 10538.91 | 5.79% |
| 2025-12-11 | 42.21 | 41.00 | -1.22 | -2.89% | 40.82 | 43.47 | 44482 | 18681.22 | 9.79% |
| 2025-12-10 | 44.08 | 42.22 | -2.53 | -5.65% | 41.96 | 44.23 | 47219 | 20119.17 | 10.39% |
| 2025-12-09 | 41.34 | 44.75 | 4.07 | 10.00% | 40.68 | 44.75 | 23182 | 10059.40 | 5.10% |
| 2025-12-08 | 40.21 | 40.68 | 0.47 | 1.17% | 40.20 | 40.79 | 7496 | 3039.03 | 1.65% |
| 2025-12-05 | 39.63 | 40.21 | 0.48 | 1.21% | 39.20 | 40.33 | 7277 | 2897.32 | 1.60% |
| 2025-12-04 | 39.91 | 39.73 | -0.22 | -0.55% | 39.52 | 40.34 | 6974 | 2781.97 | 1.54% |
| 2025-12-03 | 41.43 | 39.95 | -1.29 | -3.13% | 39.77 | 41.53 | 10960 | 4412.55 | 2.41% |
| 2025-12-02 | 42.44 | 41.24 | -1.19 | -2.80% | 41.18 | 42.60 | 6815 | 2842.33 | 1.50% |
| 2025-12-01 | 42.64 | 42.43 | -0.21 | -0.49% | 42.18 | 42.96 | 4325 | 1838.01 | 0.95% |
| 2025-11-28 | 42.75 | 42.64 | 0.10 | 0.24% | 42.15 | 42.75 | 3554 | 1511.98 | 0.78% |
| 2025-11-27 | 41.90 | 42.54 | 0.64 | 1.53% | 41.80 | 43.10 | 8168 | 3478.65 | 1.80% |
| 2025-11-26 | 42.32 | 41.90 | -0.42 | -0.99% | 41.68 | 42.76 | 5272 | 2219.21 | 1.16% |
| 2025-11-25 | 42.61 | 42.32 | -0.05 | -0.12% | 42.25 | 43.33 | 5629 | 2404.84 | 1.24% |
| 2025-11-24 | 41.13 | 42.37 | 1.22 | 2.96% | 41.13 | 42.85 | 6641 | 2805.36 | 1.46% |
| 2025-11-21 | 42.92 | 41.15 | -1.79 | -4.17% | 40.79 | 43.24 | 9725 | 4055.98 | 2.14% |
| 2025-11-20 | 43.68 | 42.94 | -0.07 | -0.16% | 42.85 | 43.68 | 5133 | 2218.78 | 1.13% |
| 2025-11-19 | 44.19 | 43.01 | -1.18 | -2.67% | 42.80 | 44.20 | 5955 | 2578.57 | 1.31% |
| 2025-11-18 | 44.76 | 44.19 | -0.57 | -1.27% | 43.73 | 45.06 | 6346 | 2816.51 | 1.40% |
| 2025-11-17 | 45.02 | 44.76 | 0.03 | 0.07% | 44.21 | 45.24 | 7288 | 3259.79 | 1.60% |
| 2025-11-14 | 44.97 | 44.73 | -0.24 | -0.53% | 44.72 | 45.36 | 5715 | 2575.75 | 1.26% |
| 2025-11-13 | 44.74 | 44.97 | 0.27 | 0.60% | 44.12 | 45.11 | 6167 | 2753.45 | 1.36% |
| 2025-11-12 | 44.52 | 44.70 | 0.18 | 0.40% | 44.12 | 45.96 | 9479 | 4278.99 | 2.09% |
| 2025-11-11 | 46.26 | 44.52 | -1.55 | -3.36% | 44.41 | 46.26 | 8667 | 3897.40 | 1.91% |
| 2025-11-10 | 45.88 | 46.07 | 0.15 | 0.33% | 45.66 | 46.90 | 4336 | 1993.48 | 0.95% |
| 2025-11-07 | 46.51 | 45.92 | -0.64 | -1.37% | 45.88 | 46.51 | 5066 | 2334.35 | 1.12% |
| 2025-11-06 | 46.59 | 46.56 | -0.36 | -0.77% | 46.30 | 47.10 | 7517 | 3504.82 | 1.65% |
| 2025-11-05 | 47.19 | 46.92 | -0.66 | -1.39% | 46.64 | 47.58 | 5340 | 2513.97 | 1.18% |
| 2025-11-04 | 48.87 | 47.58 | -0.62 | -1.29% | 47.12 | 48.87 | 8634 | 4119.29 | 1.90% |
| 2025-11-03 | 49.05 | 48.20 | -0.69 | -1.41% | 47.78 | 49.05 | 11764 | 5721.48 | 2.59% |
| 2025-10-31 | 48.88 | 48.89 | 0.01 | 0.02% | 48.33 | 49.15 | 7923 | 3870.40 | 1.74% |
| 2025-10-30 | 48.95 | 48.88 | -0.42 | -0.85% | 48.23 | 49.44 | 7439 | 3622.60 | 1.64% |
| 2025-10-29 | 50.25 | 49.30 | -0.87 | -1.73% | 48.41 | 50.30 | 14377 | 7073.43 | 3.16% |
| 2025-10-28 | 48.60 | 50.17 | 0.60 | 1.21% | 48.60 | 50.50 | 12370 | 6162.94 | 2.72% |
| 2025-10-27 | 49.01 | 49.57 | 0.39 | 0.79% | 48.71 | 49.88 | 10337 | 5109.73 | 2.28% |
| 2025-10-24 | 49.50 | 49.18 | -0.09 | -0.18% | 48.53 | 49.72 | 9795 | 4816.85 | 2.16% |
| 2025-10-23 | 49.00 | 49.27 | 0.47 | 0.96% | 47.39 | 49.38 | 10205 | 4931.69 | 2.25% |
| 2025-10-22 | 48.01 | 48.80 | 0.22 | 0.45% | 48.01 | 50.39 | 14316 | 7050.95 | 3.15% |
| 2025-10-21 | 49.58 | 48.58 | -0.49 | -1.00% | 47.57 | 49.65 | 13366 | 6458.52 | 2.94% |
| 2025-10-20 | 49.60 | 49.07 | -0.08 | -0.16% | 48.74 | 49.94 | 15076 | 7415.38 | 3.32% |
| 2025-10-17 | 49.20 | 49.15 | -0.60 | -1.21% | 49.10 | 50.29 | 12830 | 6360.63 | 2.82% |
| 2025-10-16 | 49.99 | 49.75 | -0.23 | -0.46% | 48.72 | 50.75 | 18467 | 9156.20 | 4.06% |
| 2025-10-15 | 47.95 | 49.98 | 2.01 | 4.19% | 47.21 | 50.05 | 21631 | 10566.57 | 4.76% |
| 2025-10-14 | 46.66 | 47.97 | 1.24 | 2.65% | 46.66 | 48.44 | 16845 | 8040.98 | 3.71% |
| 2025-10-13 | 46.14 | 46.73 | 0.13 | 0.28% | 44.44 | 47.13 | 9232 | 4268.20 | 2.03% |
安邦护卫(603373)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。
