| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 35.38 | 35.48 | 0.10 | 0.28% | 35.14 | 35.53 | 20396 | 7213.03 | 0.36% |
| 2025-12-11 | 35.90 | 35.38 | -0.36 | -1.01% | 35.35 | 35.90 | 23236 | 8261.72 | 0.41% |
| 2025-12-10 | 35.67 | 35.74 | 0.07 | 0.20% | 35.31 | 35.88 | 26072 | 9275.35 | 0.46% |
| 2025-12-09 | 35.91 | 35.67 | -0.31 | -0.86% | 35.64 | 36.02 | 18590 | 6655.78 | 0.33% |
| 2025-12-08 | 36.24 | 35.98 | -0.17 | -0.47% | 35.94 | 36.27 | 21054 | 7588.96 | 0.37% |
| 2025-12-05 | 35.92 | 36.15 | 0.23 | 0.64% | 35.53 | 36.17 | 22028 | 7895.73 | 0.39% |
| 2025-12-04 | 36.33 | 35.92 | -0.37 | -1.02% | 35.70 | 36.33 | 23749 | 8525.59 | 0.42% |
| 2025-12-03 | 36.07 | 36.29 | 0.22 | 0.61% | 36.07 | 36.35 | 21249 | 7695.68 | 0.37% |
| 2025-12-02 | 36.52 | 36.07 | -0.45 | -1.23% | 36.04 | 36.54 | 34093 | 12324.88 | 0.60% |
| 2025-12-01 | 36.59 | 36.52 | -0.05 | -0.14% | 36.42 | 36.96 | 43680 | 15989.06 | 0.76% |
| 2025-11-28 | 36.79 | 36.57 | -0.18 | -0.49% | 36.48 | 36.82 | 30649 | 11206.86 | 0.54% |
| 2025-11-27 | 36.88 | 36.75 | -0.13 | -0.35% | 36.61 | 37.00 | 18257 | 6717.37 | 0.32% |
| 2025-11-26 | 37.25 | 36.88 | -0.32 | -0.86% | 36.88 | 37.28 | 24308 | 9007.30 | 0.43% |
| 2025-11-25 | 37.07 | 37.20 | 0.12 | 0.32% | 36.89 | 37.30 | 22766 | 8461.36 | 0.40% |
| 2025-11-24 | 37.11 | 37.08 | 0.05 | 0.14% | 36.85 | 37.31 | 23709 | 8776.93 | 0.41% |
| 2025-11-21 | 36.78 | 37.03 | 0.16 | 0.43% | 36.51 | 37.30 | 33402 | 12324.54 | 0.58% |
| 2025-11-20 | 37.70 | 36.87 | -0.73 | -1.94% | 36.73 | 37.78 | 48249 | 17912.03 | 0.84% |
| 2025-11-19 | 38.00 | 37.60 | -0.45 | -1.18% | 37.48 | 38.13 | 31809 | 12002.36 | 0.56% |
| 2025-11-18 | 38.36 | 38.05 | -0.23 | -0.60% | 37.91 | 38.40 | 35610 | 13559.97 | 0.62% |
| 2025-11-17 | 39.34 | 38.28 | -1.05 | -2.67% | 38.19 | 39.34 | 49141 | 18928.56 | 0.86% |
| 2025-11-14 | 39.27 | 39.33 | 0.00 | 0.00% | 39.20 | 39.65 | 20667 | 8160.31 | 0.36% |
| 2025-11-13 | 39.59 | 39.33 | -0.17 | -0.43% | 39.09 | 39.60 | 22900 | 8985.00 | 0.40% |
| 2025-11-12 | 39.16 | 39.50 | 0.34 | 0.87% | 39.10 | 39.80 | 30368 | 12000.95 | 0.53% |
| 2025-11-11 | 39.11 | 39.16 | 0.02 | 0.05% | 38.92 | 39.21 | 16532 | 6452.67 | 0.29% |
| 2025-11-10 | 38.65 | 39.14 | 0.53 | 1.37% | 38.52 | 39.20 | 29698 | 11570.86 | 0.52% |
| 2025-11-07 | 38.28 | 38.61 | 0.23 | 0.60% | 38.26 | 38.74 | 22492 | 8667.40 | 0.39% |
| 2025-11-06 | 38.02 | 38.38 | 0.27 | 0.71% | 38.02 | 38.48 | 19217 | 7366.46 | 0.34% |
| 2025-11-05 | 38.01 | 38.11 | 0.01 | 0.03% | 37.91 | 38.24 | 13636 | 5192.59 | 0.24% |
| 2025-11-04 | 38.33 | 38.10 | -0.23 | -0.60% | 37.99 | 38.37 | 18401 | 7017.19 | 0.32% |
| 2025-11-03 | 38.46 | 38.33 | -0.13 | -0.34% | 38.16 | 38.51 | 22543 | 8623.85 | 0.39% |
| 2025-10-31 | 37.99 | 38.46 | 0.52 | 1.37% | 37.95 | 38.50 | 23045 | 8827.03 | 0.40% |
| 2025-10-30 | 38.59 | 37.94 | -0.72 | -1.86% | 37.91 | 38.68 | 37433 | 14253.12 | 0.66% |
| 2025-10-29 | 38.50 | 38.66 | 0.06 | 0.16% | 38.26 | 38.66 | 18474 | 7095.50 | 0.32% |
| 2025-10-28 | 38.76 | 38.60 | -0.23 | -0.59% | 38.53 | 38.83 | 17767 | 6867.72 | 0.31% |
| 2025-10-27 | 38.90 | 38.83 | 0.00 | 0.00% | 38.66 | 38.97 | 17716 | 6879.07 | 0.31% |
| 2025-10-24 | 38.95 | 38.83 | -0.14 | -0.36% | 38.72 | 39.00 | 13896 | 5395.00 | 0.24% |
| 2025-10-23 | 39.00 | 38.97 | -0.04 | -0.10% | 38.65 | 39.00 | 13872 | 5382.77 | 0.24% |
| 2025-10-22 | 38.49 | 39.01 | 0.50 | 1.30% | 38.36 | 39.09 | 24614 | 9539.63 | 0.43% |
| 2025-10-21 | 38.28 | 38.51 | 0.26 | 0.68% | 38.11 | 38.52 | 21099 | 8095.08 | 0.37% |
| 2025-10-20 | 38.33 | 38.25 | -0.07 | -0.18% | 38.17 | 38.67 | 21342 | 8183.74 | 0.37% |
| 2025-10-17 | 38.71 | 38.32 | -0.39 | -1.01% | 38.22 | 38.87 | 22575 | 8688.20 | 0.40% |
| 2025-10-16 | 38.70 | 38.71 | -0.04 | -0.10% | 38.55 | 38.99 | 19930 | 7727.49 | 0.35% |
| 2025-10-15 | 38.35 | 38.75 | 0.40 | 1.04% | 38.26 | 38.92 | 25655 | 9908.03 | 0.45% |
| 2025-10-14 | 38.60 | 38.35 | -0.05 | -0.13% | 38.29 | 38.78 | 29750 | 11449.24 | 0.52% |
| 2025-10-13 | 38.44 | 38.40 | -0.60 | -1.54% | 38.22 | 38.64 | 27214 | 10447.56 | 0.48% |
| 2025-10-10 | 39.25 | 39.00 | -0.24 | -0.61% | 38.99 | 39.35 | 25764 | 10077.90 | 0.45% |
| 2025-10-09 | 39.20 | 39.24 | 0.04 | 0.10% | 38.80 | 39.30 | 31879 | 12448.25 | 0.56% |
| 2025-09-30 | 39.23 | 39.20 | 0.00 | 0.00% | 38.81 | 39.35 | 21191 | 8292.91 | 0.37% |
| 2025-09-29 | 39.43 | 39.20 | -0.16 | -0.41% | 38.58 | 39.44 | 28140 | 10946.50 | 0.49% |
| 2025-09-26 | 39.36 | 39.36 | -0.23 | -0.58% | 39.23 | 39.51 | 17419 | 6854.30 | 0.30% |
| 2025-09-25 | 39.80 | 39.59 | -0.35 | -0.88% | 39.48 | 40.12 | 28856 | 11463.95 | 0.50% |
| 2025-09-24 | 39.51 | 39.94 | 0.67 | 1.71% | 39.32 | 39.98 | 23528 | 9337.91 | 0.41% |
| 2025-09-23 | 39.88 | 39.27 | -0.59 | -1.48% | 38.71 | 39.88 | 36340 | 14239.63 | 0.64% |
| 2025-09-22 | 40.24 | 39.86 | -0.38 | -0.94% | 39.81 | 40.65 | 25322 | 10138.82 | 0.44% |
| 2025-09-19 | 40.46 | 40.24 | -0.27 | -0.67% | 40.21 | 40.76 | 23906 | 9645.93 | 0.42% |
| 2025-09-18 | 40.92 | 40.51 | -0.42 | -1.03% | 40.30 | 41.48 | 42215 | 17250.84 | 0.74% |
| 2025-09-17 | 41.05 | 40.93 | -0.11 | -0.27% | 40.74 | 41.15 | 21140 | 8653.31 | 0.37% |
| 2025-09-16 | 41.00 | 41.04 | -0.02 | -0.05% | 40.51 | 41.22 | 24298 | 9945.31 | 0.43% |
| 2025-09-15 | 41.15 | 41.06 | -0.07 | -0.17% | 40.56 | 41.28 | 36925 | 15079.80 | 0.65% |
| 2025-09-12 | 41.73 | 41.13 | -0.59 | -1.41% | 41.02 | 41.89 | 31269 | 12912.98 | 0.55% |
| 2025-09-11 | 41.23 | 41.72 | 0.41 | 0.99% | 40.65 | 41.78 | 35663 | 14754.17 | 0.62% |
| 2025-09-10 | 42.11 | 41.31 | -0.81 | -1.92% | 41.30 | 42.28 | 29459 | 12242.17 | 0.52% |
| 2025-09-09 | 42.36 | 42.12 | -0.24 | -0.57% | 41.79 | 42.37 | 37774 | 15877.40 | 0.66% |
| 2025-09-08 | 40.55 | 42.36 | 1.81 | 4.46% | 40.31 | 42.36 | 71139 | 29714.63 | 1.24% |
| 2025-09-05 | 40.40 | 40.55 | 0.22 | 0.55% | 40.10 | 40.58 | 28552 | 11509.66 | 0.50% |
| 2025-09-04 | 40.81 | 40.33 | -0.50 | -1.22% | 39.91 | 40.90 | 33721 | 13625.25 | 0.59% |
| 2025-09-03 | 41.15 | 40.83 | -0.16 | -0.39% | 40.65 | 41.35 | 23690 | 9707.26 | 0.41% |
| 2025-09-02 | 41.51 | 40.99 | -0.52 | -1.25% | 40.76 | 41.66 | 25377 | 10441.67 | 0.44% |
| 2025-09-01 | 40.60 | 41.51 | 0.94 | 2.32% | 40.47 | 41.52 | 39820 | 16371.44 | 0.70% |
| 2025-08-29 | 40.80 | 40.57 | -0.24 | -0.59% | 40.51 | 40.94 | 30620 | 12447.79 | 0.54% |
| 2025-08-28 | 40.98 | 40.81 | -0.20 | -0.49% | 39.80 | 41.36 | 48021 | 19480.26 | 0.84% |
| 2025-08-27 | 42.28 | 41.01 | -1.15 | -2.73% | 41.00 | 42.29 | 45352 | 18911.40 | 0.79% |
| 2025-08-26 | 42.35 | 42.16 | -0.30 | -0.71% | 42.11 | 42.47 | 31091 | 13139.52 | 0.54% |
| 2025-08-25 | 41.95 | 42.46 | 0.52 | 1.24% | 41.90 | 42.59 | 50577 | 21385.03 | 0.89% |
| 2025-08-22 | 42.50 | 41.94 | -0.01 | -0.02% | 41.46 | 42.66 | 46376 | 19420.02 | 0.81% |
| 2025-08-21 | 41.68 | 41.95 | 0.13 | 0.31% | 41.60 | 42.12 | 40423 | 16924.32 | 0.71% |
| 2025-08-20 | 41.21 | 41.82 | 0.57 | 1.38% | 40.89 | 41.85 | 37767 | 15646.80 | 0.66% |
| 2025-08-19 | 41.49 | 41.25 | -0.23 | -0.55% | 41.23 | 41.80 | 35869 | 14881.78 | 0.63% |
| 2025-08-18 | 41.60 | 41.48 | -0.15 | -0.36% | 41.31 | 42.08 | 40175 | 16710.51 | 0.70% |
| 2025-08-15 | 41.11 | 41.63 | 0.49 | 1.19% | 41.04 | 41.65 | 30394 | 12581.73 | 0.53% |
安图生物(603658)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。
