| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 37.40 | 37.43 | 0.16 | 0.43% | 37.21 | 37.68 | 19341 | 7238.39 | 0.34% |
| 2025-06-16 | 37.40 | 37.27 | -0.19 | -0.51% | 36.91 | 37.40 | 23050 | 8548.08 | 0.40% |
| 2025-06-13 | 38.48 | 37.46 | -1.01 | -2.63% | 37.21 | 38.52 | 72545 | 27216.12 | 1.27% |
| 2025-06-12 | 38.98 | 38.47 | -0.29 | -0.75% | 38.38 | 38.98 | 29388 | 11325.37 | 0.51% |
| 2025-06-11 | 39.01 | 38.76 | -0.25 | -0.64% | 38.75 | 39.13 | 20346 | 7910.38 | 0.36% |
| 2025-06-10 | 39.14 | 39.01 | -0.13 | -0.33% | 38.65 | 39.38 | 17399 | 6788.59 | 0.30% |
| 2025-06-09 | 38.85 | 39.14 | 0.29 | 0.75% | 38.85 | 39.56 | 25144 | 9859.65 | 0.44% |
| 2025-06-06 | 38.55 | 38.85 | 0.30 | 0.78% | 38.46 | 39.01 | 16531 | 6409.55 | 0.29% |
| 2025-06-05 | 38.90 | 38.55 | -0.17 | -0.44% | 38.30 | 38.90 | 18089 | 6972.60 | 0.32% |
| 2025-06-04 | 38.78 | 38.72 | -0.06 | -0.15% | 38.48 | 39.05 | 14915 | 5768.45 | 0.26% |
| 2025-06-03 | 38.77 | 38.78 | -0.26 | -0.67% | 38.70 | 39.16 | 18459 | 7169.38 | 0.32% |
| 2025-05-30 | 38.90 | 39.04 | 0.05 | 0.13% | 38.72 | 39.47 | 27601 | 10811.68 | 0.48% |
| 2025-05-29 | 38.18 | 38.99 | 0.68 | 1.77% | 38.09 | 39.02 | 22768 | 8813.53 | 0.40% |
| 2025-05-28 | 38.12 | 38.31 | 0.15 | 0.39% | 38.05 | 38.51 | 11958 | 4583.03 | 0.21% |
| 2025-05-27 | 38.04 | 38.16 | 0.16 | 0.42% | 37.92 | 38.29 | 11057 | 4211.77 | 0.19% |
| 2025-05-26 | 38.10 | 38.00 | -0.05 | -0.13% | 37.71 | 38.23 | 16878 | 6414.40 | 0.30% |
| 2025-05-23 | 39.27 | 39.31 | 0.04 | 0.10% | 39.22 | 39.64 | 20884 | 8235.05 | 0.37% |
| 2025-05-22 | 39.51 | 39.27 | -0.23 | -0.58% | 39.17 | 39.51 | 12387 | 4868.93 | 0.22% |
| 2025-05-21 | 39.51 | 39.50 | 0.05 | 0.13% | 39.32 | 39.64 | 14421 | 5687.37 | 0.25% |
| 2025-05-20 | 39.30 | 39.45 | 0.15 | 0.38% | 39.27 | 39.84 | 19356 | 7651.71 | 0.34% |
| 2025-05-19 | 39.34 | 39.30 | -0.03 | -0.08% | 39.03 | 39.46 | 16383 | 6428.37 | 0.29% |
| 2025-05-16 | 38.90 | 39.33 | 0.44 | 1.13% | 38.71 | 39.48 | 23269 | 9118.91 | 0.41% |
| 2025-05-15 | 39.14 | 38.89 | -0.25 | -0.64% | 38.83 | 39.15 | 14496 | 5643.52 | 0.25% |
| 2025-05-14 | 39.22 | 39.14 | -0.16 | -0.41% | 38.92 | 39.37 | 16701 | 6527.96 | 0.29% |
| 2025-05-13 | 39.47 | 39.30 | -0.03 | -0.08% | 39.17 | 39.60 | 19349 | 7608.24 | 0.34% |
| 2025-05-12 | 39.22 | 39.33 | 0.11 | 0.28% | 39.01 | 39.39 | 19747 | 7750.42 | 0.35% |
| 2025-05-09 | 39.11 | 39.22 | 0.13 | 0.33% | 38.81 | 39.26 | 21680 | 8468.46 | 0.38% |
| 2025-05-08 | 38.71 | 39.09 | 0.25 | 0.64% | 38.70 | 39.14 | 18115 | 7070.63 | 0.32% |
| 2025-05-07 | 39.00 | 38.84 | 0.03 | 0.08% | 38.68 | 39.31 | 20071 | 7814.42 | 0.35% |
| 2025-05-06 | 38.52 | 38.81 | 0.30 | 0.78% | 38.41 | 38.82 | 22225 | 8596.77 | 0.39% |
| 2025-04-30 | 38.57 | 38.51 | -0.05 | -0.13% | 38.44 | 38.86 | 21865 | 8438.59 | 0.38% |
| 2025-04-29 | 39.00 | 38.56 | -0.44 | -1.13% | 38.48 | 39.00 | 19740 | 7639.33 | 0.35% |
| 2025-04-28 | 39.16 | 39.00 | -0.15 | -0.38% | 38.82 | 39.25 | 17303 | 6755.05 | 0.30% |
| 2025-04-25 | 39.05 | 39.15 | 0.11 | 0.28% | 38.40 | 39.32 | 29668 | 11547.24 | 0.52% |
| 2025-04-24 | 39.81 | 39.04 | -0.84 | -2.11% | 39.03 | 40.01 | 36094 | 14243.25 | 0.63% |
| 2025-04-23 | 39.88 | 39.88 | 0.00 | 0.00% | 39.62 | 40.17 | 29434 | 11736.09 | 0.52% |
| 2025-04-22 | 39.80 | 39.88 | 0.04 | 0.10% | 39.63 | 40.31 | 31809 | 12732.19 | 0.56% |
| 2025-04-21 | 39.90 | 39.84 | -0.16 | -0.40% | 39.42 | 39.97 | 25961 | 10312.22 | 0.45% |
| 2025-04-18 | 40.05 | 40.00 | -1.85 | -4.42% | 39.71 | 40.60 | 62560 | 25082.74 | 1.09% |
| 2025-04-17 | 41.31 | 41.85 | 0.25 | 0.60% | 41.30 | 41.97 | 15020 | 6255.08 | 0.26% |
| 2025-04-16 | 41.63 | 41.60 | -0.18 | -0.43% | 41.09 | 41.87 | 17219 | 7141.09 | 0.30% |
| 2025-04-15 | 41.94 | 41.78 | -0.16 | -0.38% | 41.58 | 42.04 | 14238 | 5944.15 | 0.25% |
| 2025-04-14 | 42.40 | 41.94 | -0.30 | -0.71% | 41.90 | 42.47 | 19242 | 8100.84 | 0.34% |
| 2025-04-11 | 41.90 | 42.24 | 0.02 | 0.05% | 41.82 | 42.87 | 31159 | 13215.44 | 0.55% |
| 2025-04-10 | 41.64 | 42.22 | 0.84 | 2.03% | 41.50 | 42.74 | 34628 | 14554.03 | 0.61% |
| 2025-04-09 | 40.64 | 41.38 | 0.24 | 0.58% | 40.34 | 41.55 | 31571 | 12937.25 | 0.55% |
| 2025-04-08 | 40.16 | 41.14 | 1.12 | 2.80% | 40.09 | 41.30 | 37884 | 15480.59 | 0.66% |
| 2025-04-07 | 41.15 | 40.02 | -2.73 | -6.39% | 38.73 | 42.44 | 54279 | 22165.81 | 0.95% |
| 2025-04-03 | 42.37 | 42.75 | 0.08 | 0.19% | 42.26 | 43.13 | 24368 | 10414.90 | 0.43% |
| 2025-04-02 | 42.78 | 42.67 | -0.11 | -0.26% | 42.35 | 43.05 | 20322 | 8685.17 | 0.36% |
| 2025-04-01 | 41.86 | 42.78 | 1.10 | 2.64% | 41.84 | 43.14 | 35453 | 15133.18 | 0.62% |
| 2025-03-31 | 42.39 | 41.68 | -0.82 | -1.93% | 41.50 | 42.64 | 21648 | 9081.94 | 0.38% |
| 2025-03-28 | 42.87 | 42.50 | -0.38 | -0.89% | 42.42 | 43.16 | 21449 | 9166.48 | 0.38% |
| 2025-03-27 | 42.38 | 42.88 | 0.50 | 1.18% | 42.11 | 42.92 | 24725 | 10550.73 | 0.43% |
| 2025-03-26 | 42.44 | 42.38 | -0.16 | -0.38% | 42.20 | 42.75 | 20802 | 8823.79 | 0.36% |
| 2025-03-25 | 42.11 | 42.54 | 0.37 | 0.88% | 41.93 | 42.75 | 26463 | 11227.16 | 0.46% |
| 2025-03-24 | 41.60 | 42.17 | 0.29 | 0.69% | 41.58 | 42.53 | 29319 | 12359.70 | 0.51% |
| 2025-03-21 | 41.88 | 41.88 | -0.11 | -0.26% | 41.50 | 42.19 | 23753 | 9947.52 | 0.42% |
| 2025-03-20 | 42.69 | 41.99 | -0.71 | -1.66% | 41.99 | 42.73 | 24754 | 10437.68 | 0.43% |
| 2025-03-19 | 42.50 | 42.70 | 0.05 | 0.12% | 42.41 | 43.20 | 27559 | 11796.00 | 0.48% |
| 2025-03-18 | 42.65 | 42.65 | 0.17 | 0.40% | 42.29 | 43.09 | 23666 | 10112.38 | 0.41% |
| 2025-03-17 | 42.48 | 42.48 | 0.10 | 0.24% | 42.16 | 43.09 | 40382 | 17233.61 | 0.71% |
| 2025-03-14 | 41.35 | 42.38 | 1.03 | 2.49% | 41.25 | 42.45 | 42316 | 17779.65 | 0.74% |
| 2025-03-13 | 41.30 | 41.35 | 0.05 | 0.12% | 41.02 | 41.58 | 23618 | 9764.43 | 0.41% |
| 2025-03-12 | 41.93 | 41.30 | -0.42 | -1.01% | 41.27 | 41.93 | 29209 | 12096.44 | 0.51% |
| 2025-03-11 | 41.62 | 41.72 | -0.22 | -0.52% | 41.32 | 41.94 | 23113 | 9633.22 | 0.40% |
| 2025-03-10 | 42.93 | 41.94 | 0.00 | 0.00% | 41.54 | 43.20 | 42761 | 17995.44 | 0.75% |
| 2025-03-07 | 42.07 | 41.94 | -0.28 | -0.66% | 41.71 | 42.34 | 26560 | 11158.74 | 0.46% |
| 2025-03-06 | 41.80 | 42.22 | 0.46 | 1.10% | 41.65 | 42.45 | 38978 | 16412.68 | 0.68% |
| 2025-03-05 | 41.60 | 41.76 | 0.23 | 0.55% | 41.55 | 43.55 | 75588 | 32146.24 | 1.32% |
| 2025-03-04 | 40.63 | 41.53 | 0.70 | 1.71% | 40.50 | 42.33 | 50183 | 20784.39 | 0.88% |
| 2025-03-03 | 40.35 | 40.83 | 0.52 | 1.29% | 40.23 | 41.29 | 38246 | 15643.97 | 0.67% |
| 2025-02-28 | 41.52 | 40.31 | -1.44 | -3.45% | 40.20 | 41.84 | 67274 | 27413.84 | 1.18% |
| 2025-02-27 | 41.89 | 41.75 | -0.20 | -0.48% | 41.45 | 42.05 | 30344 | 12658.16 | 0.53% |
| 2025-02-26 | 41.59 | 41.95 | 0.36 | 0.87% | 41.41 | 41.99 | 32671 | 13623.84 | 0.57% |
| 2025-02-25 | 41.87 | 41.59 | -0.68 | -1.61% | 41.36 | 42.00 | 40435 | 16836.06 | 0.71% |
| 2025-02-24 | 42.40 | 42.27 | -1.04 | -2.40% | 41.60 | 42.53 | 52405 | 22105.74 | 0.92% |
| 2025-02-21 | 43.60 | 43.31 | -0.25 | -0.57% | 43.06 | 44.44 | 48970 | 21233.71 | 0.86% |
| 2025-02-20 | 42.50 | 43.56 | 0.75 | 1.75% | 42.50 | 43.91 | 49303 | 21471.09 | 0.85% |
| 2025-02-19 | 42.27 | 42.81 | 0.55 | 1.30% | 41.72 | 42.91 | 44919 | 19060.44 | 0.77% |
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。
