| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.15 | 33.22 | 0.08 | 0.24% | 33.15 | 33.43 | 14178 | 4720.41 | 0.25% |
| 2026-03-24 | 33.40 | 33.14 | 0.38 | 1.16% | 32.91 | 33.43 | 14856 | 4919.94 | 0.26% |
| 2026-03-23 | 34.05 | 32.76 | -1.49 | -4.35% | 32.67 | 34.08 | 28760 | 9563.20 | 0.50% |
| 2026-03-20 | 34.43 | 34.25 | -0.20 | -0.58% | 34.17 | 34.65 | 16290 | 5592.97 | 0.29% |
| 2026-03-19 | 34.61 | 34.45 | -0.40 | -1.15% | 34.37 | 34.90 | 17950 | 6199.69 | 0.31% |
| 2026-03-18 | 35.05 | 34.85 | -0.19 | -0.54% | 34.71 | 35.13 | 15974 | 5565.46 | 0.28% |
| 2026-03-17 | 34.89 | 35.04 | 0.24 | 0.69% | 34.81 | 35.21 | 22694 | 7957.78 | 0.40% |
| 2026-03-16 | 34.91 | 34.80 | -0.04 | -0.11% | 34.55 | 34.94 | 17394 | 6040.01 | 0.30% |
| 2026-03-13 | 35.00 | 34.84 | -0.09 | -0.26% | 34.77 | 35.06 | 17890 | 6243.49 | 0.31% |
| 2026-03-12 | 35.14 | 34.93 | -0.19 | -0.54% | 34.82 | 35.17 | 15879 | 5554.40 | 0.28% |
| 2026-03-11 | 35.30 | 35.12 | -0.13 | -0.37% | 35.01 | 35.30 | 14564 | 5111.47 | 0.25% |
| 2026-03-10 | 35.10 | 35.25 | 0.33 | 0.95% | 35.08 | 35.39 | 14278 | 5026.35 | 0.25% |
| 2026-03-09 | 34.79 | 34.92 | -0.08 | -0.23% | 34.56 | 34.99 | 18938 | 6583.65 | 0.33% |
| 2026-03-06 | 34.33 | 35.00 | 0.60 | 1.74% | 34.32 | 35.10 | 19052 | 6622.03 | 0.33% |
| 2026-03-05 | 34.80 | 34.40 | -0.14 | -0.41% | 34.34 | 34.88 | 22880 | 7900.39 | 0.40% |
| 2026-03-04 | 35.01 | 34.54 | -0.75 | -2.13% | 34.43 | 35.19 | 30583 | 10633.93 | 0.54% |
| 2026-03-03 | 35.80 | 35.29 | -0.48 | -1.34% | 35.22 | 35.92 | 27629 | 9807.96 | 0.48% |
| 2026-03-02 | 36.00 | 35.77 | -0.54 | -1.49% | 35.60 | 36.23 | 27947 | 10014.28 | 0.49% |
| 2026-02-27 | 36.17 | 36.31 | 0.13 | 0.36% | 36.10 | 36.37 | 16136 | 5854.39 | 0.28% |
| 2026-02-26 | 36.47 | 36.18 | -0.24 | -0.66% | 36.16 | 36.51 | 20588 | 7459.15 | 0.36% |
| 2026-02-25 | 36.28 | 36.42 | 0.13 | 0.36% | 36.26 | 36.55 | 25308 | 9213.02 | 0.44% |
| 2026-02-24 | 36.24 | 36.29 | 0.11 | 0.30% | 36.10 | 36.37 | 17208 | 6235.50 | 0.30% |
| 2026-02-13 | 36.50 | 36.18 | -0.09 | -0.25% | 36.16 | 36.59 | 18218 | 6617.62 | 0.32% |
| 2026-02-12 | 36.46 | 36.27 | -0.20 | -0.55% | 36.16 | 36.46 | 20795 | 7541.18 | 0.36% |
| 2026-02-11 | 36.60 | 36.47 | -0.15 | -0.41% | 36.42 | 36.69 | 17280 | 6312.60 | 0.30% |
| 2026-02-10 | 36.60 | 36.62 | -0.01 | -0.03% | 36.52 | 36.77 | 15915 | 5831.45 | 0.28% |
| 2026-02-09 | 36.50 | 36.63 | 0.17 | 0.47% | 36.50 | 36.77 | 18330 | 6709.90 | 0.32% |
| 2026-02-06 | 36.63 | 36.46 | -0.30 | -0.82% | 36.46 | 36.90 | 22825 | 8382.21 | 0.40% |
| 2026-02-05 | 36.68 | 36.76 | 0.08 | 0.22% | 36.59 | 36.93 | 26087 | 9590.61 | 0.46% |
| 2026-02-04 | 36.65 | 36.68 | 0.03 | 0.08% | 36.27 | 36.78 | 27278 | 9953.06 | 0.48% |
| 2026-02-03 | 36.24 | 36.65 | 0.52 | 1.44% | 36.24 | 36.96 | 25376 | 9296.74 | 0.44% |
| 2026-02-02 | 36.69 | 36.13 | -0.54 | -1.47% | 36.08 | 37.18 | 37189 | 13607.51 | 0.65% |
| 2026-01-30 | 37.18 | 36.67 | -0.52 | -1.40% | 36.67 | 37.80 | 40461 | 15037.18 | 0.71% |
| 2026-01-29 | 37.16 | 37.19 | -0.17 | -0.46% | 36.76 | 37.48 | 39452 | 14667.24 | 0.69% |
| 2026-01-28 | 38.02 | 37.36 | -0.83 | -2.17% | 37.20 | 38.02 | 51566 | 19331.14 | 0.90% |
| 2026-01-27 | 38.60 | 38.19 | -0.44 | -1.14% | 37.41 | 38.98 | 79885 | 30390.60 | 1.40% |
| 2026-01-26 | 37.65 | 38.63 | 1.32 | 3.54% | 37.10 | 39.68 | 98942 | 37808.40 | 1.73% |
| 2026-01-23 | 36.72 | 37.31 | 0.47 | 1.28% | 36.72 | 37.31 | 30099 | 11181.98 | 0.53% |
| 2026-01-22 | 36.96 | 36.84 | 0.02 | 0.05% | 36.72 | 37.02 | 16575 | 6110.43 | 0.29% |
| 2026-01-21 | 36.88 | 36.82 | -0.07 | -0.19% | 36.75 | 37.07 | 21013 | 7752.75 | 0.37% |
| 2026-01-20 | 37.09 | 36.89 | -0.20 | -0.54% | 36.80 | 37.24 | 21470 | 7929.77 | 0.38% |
| 2026-01-19 | 36.77 | 37.09 | 0.20 | 0.54% | 36.61 | 37.39 | 23486 | 8708.58 | 0.41% |
| 2026-01-16 | 37.04 | 36.89 | -0.15 | -0.40% | 36.73 | 37.35 | 25777 | 9514.90 | 0.45% |
| 2026-01-15 | 37.29 | 37.04 | -0.28 | -0.75% | 37.00 | 37.53 | 32470 | 12081.76 | 0.57% |
| 2026-01-14 | 37.51 | 37.32 | -0.14 | -0.37% | 37.01 | 38.09 | 51292 | 19301.08 | 0.90% |
| 2026-01-13 | 37.50 | 37.46 | 0.07 | 0.19% | 37.24 | 37.84 | 43680 | 16411.64 | 0.76% |
| 2026-01-12 | 37.07 | 37.39 | 0.29 | 0.78% | 37.07 | 37.61 | 44620 | 16646.06 | 0.78% |
| 2026-01-09 | 36.50 | 37.10 | 0.55 | 1.50% | 36.40 | 37.11 | 33278 | 12258.69 | 0.58% |
| 2026-01-08 | 36.46 | 36.55 | 0.09 | 0.25% | 36.31 | 36.85 | 27116 | 9933.09 | 0.47% |
| 2026-01-07 | 36.48 | 36.46 | 0.05 | 0.14% | 36.23 | 36.61 | 26951 | 9822.18 | 0.47% |
| 2026-01-06 | 36.37 | 36.41 | 0.08 | 0.22% | 36.07 | 36.51 | 30693 | 11147.17 | 0.54% |
| 2026-01-05 | 35.43 | 36.33 | 0.91 | 2.57% | 35.41 | 36.48 | 35969 | 12981.82 | 0.63% |
| 2025-12-31 | 35.85 | 35.42 | -0.33 | -0.92% | 35.40 | 35.89 | 22605 | 8034.18 | 0.40% |
| 2025-12-30 | 35.65 | 35.75 | 0.04 | 0.11% | 35.50 | 35.83 | 13504 | 4818.30 | 0.24% |
| 2025-12-29 | 36.14 | 35.71 | -0.45 | -1.24% | 35.69 | 36.14 | 22904 | 8195.29 | 0.40% |
| 2025-12-26 | 36.18 | 36.16 | -0.02 | -0.06% | 36.10 | 36.25 | 15728 | 5690.92 | 0.28% |
| 2025-12-25 | 36.04 | 36.18 | 0.14 | 0.39% | 35.94 | 36.23 | 13261 | 4794.19 | 0.23% |
| 2025-12-24 | 35.85 | 36.04 | 0.23 | 0.64% | 35.80 | 36.08 | 12858 | 4622.00 | 0.23% |
| 2025-12-23 | 35.90 | 35.81 | -0.15 | -0.42% | 35.81 | 36.00 | 11009 | 3952.10 | 0.19% |
| 2025-12-22 | 36.19 | 35.96 | -0.24 | -0.66% | 35.95 | 36.20 | 16742 | 6029.70 | 0.29% |
| 2025-12-19 | 36.10 | 36.20 | 0.18 | 0.50% | 35.96 | 36.21 | 20279 | 7324.80 | 0.35% |
| 2025-12-18 | 35.94 | 36.02 | 0.03 | 0.08% | 35.76 | 36.15 | 16923 | 6095.29 | 0.30% |
| 2025-12-17 | 35.97 | 35.99 | 0.02 | 0.06% | 35.65 | 36.06 | 20746 | 7444.67 | 0.36% |
| 2025-12-16 | 35.75 | 35.97 | 0.24 | 0.67% | 35.56 | 36.10 | 23656 | 8479.33 | 0.41% |
| 2025-12-15 | 35.48 | 35.73 | 0.25 | 0.70% | 35.38 | 35.93 | 19436 | 6946.61 | 0.34% |
| 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% |
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。
