| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 42.12 | 41.14 | -1.02 | -2.42% | 41.13 | 42.14 | 54817 | 22759.51 | 0.96% |
| 2025-08-13 | 42.20 | 42.16 | -0.12 | -0.28% | 41.80 | 42.34 | 42571 | 17910.69 | 0.75% |
| 2025-08-12 | 42.23 | 42.28 | -0.06 | -0.14% | 41.99 | 42.66 | 49052 | 20741.42 | 0.86% |
| 2025-08-11 | 40.92 | 42.34 | 1.39 | 3.39% | 40.80 | 42.58 | 70702 | 29558.70 | 1.24% |
| 2025-08-08 | 41.23 | 40.95 | -0.28 | -0.68% | 40.48 | 41.88 | 62100 | 25531.84 | 1.09% |
| 2025-08-07 | 40.16 | 41.23 | 1.11 | 2.77% | 40.16 | 42.75 | 90440 | 37766.82 | 1.58% |
| 2025-08-06 | 40.38 | 40.12 | -0.27 | -0.67% | 39.92 | 40.65 | 24782 | 9949.84 | 0.43% |
| 2025-08-05 | 40.45 | 40.39 | -0.05 | -0.12% | 40.31 | 40.95 | 34314 | 13913.34 | 0.60% |
| 2025-08-04 | 40.00 | 40.44 | 0.41 | 1.02% | 39.46 | 40.46 | 34116 | 13658.81 | 0.60% |
| 2025-08-01 | 39.79 | 40.03 | 0.25 | 0.63% | 39.76 | 40.60 | 27059 | 10856.91 | 0.47% |
| 2025-07-31 | 40.50 | 39.78 | -0.54 | -1.34% | 39.63 | 40.50 | 41531 | 16642.68 | 0.73% |
| 2025-07-30 | 40.13 | 40.32 | 0.02 | 0.05% | 39.80 | 40.95 | 39383 | 15943.73 | 0.69% |
| 2025-07-29 | 40.30 | 40.30 | 0.10 | 0.25% | 39.86 | 40.54 | 36863 | 14802.55 | 0.65% |
| 2025-07-28 | 40.29 | 40.20 | -0.10 | -0.25% | 40.00 | 40.78 | 35256 | 14209.20 | 0.62% |
| 2025-07-25 | 39.99 | 40.30 | 0.43 | 1.08% | 39.76 | 40.96 | 66929 | 27083.89 | 1.17% |
| 2025-07-24 | 38.64 | 39.87 | 1.28 | 3.32% | 38.64 | 40.40 | 63677 | 25212.79 | 1.11% |
| 2025-07-23 | 38.59 | 38.59 | 0.00 | 0.00% | 38.53 | 39.00 | 29363 | 11384.78 | 0.51% |
| 2025-07-22 | 38.50 | 38.59 | 0.14 | 0.36% | 38.31 | 38.59 | 22442 | 8639.35 | 0.39% |
| 2025-07-21 | 38.29 | 38.45 | 0.16 | 0.42% | 38.23 | 38.59 | 25014 | 9602.24 | 0.44% |
| 2025-07-18 | 38.15 | 38.29 | 0.24 | 0.63% | 37.91 | 38.31 | 28461 | 10848.52 | 0.50% |
| 2025-07-17 | 38.00 | 38.05 | 0.06 | 0.16% | 37.85 | 38.18 | 19196 | 7292.52 | 0.34% |
| 2025-07-16 | 37.60 | 37.99 | 0.42 | 1.12% | 37.57 | 38.10 | 27237 | 10312.59 | 0.48% |
| 2025-07-15 | 37.87 | 37.57 | -0.43 | -1.13% | 37.36 | 37.96 | 26288 | 9881.46 | 0.46% |
| 2025-07-14 | 37.89 | 38.00 | 0.15 | 0.40% | 37.85 | 38.05 | 27024 | 10253.20 | 0.47% |
| 2025-07-11 | 37.74 | 37.85 | 0.11 | 0.29% | 37.67 | 37.94 | 21477 | 8129.56 | 0.38% |
| 2025-07-10 | 37.69 | 37.74 | 0.06 | 0.16% | 37.61 | 37.80 | 14108 | 5317.38 | 0.25% |
| 2025-07-09 | 37.84 | 37.68 | -0.12 | -0.32% | 37.61 | 37.88 | 19719 | 7446.95 | 0.35% |
| 2025-07-08 | 37.79 | 37.80 | -0.11 | -0.29% | 37.69 | 38.22 | 30680 | 11629.08 | 0.54% |
| 2025-07-07 | 37.70 | 37.91 | 0.33 | 0.88% | 37.48 | 37.96 | 26329 | 9935.03 | 0.46% |
| 2025-07-04 | 37.56 | 37.58 | -0.04 | -0.11% | 37.52 | 37.94 | 24560 | 9263.29 | 0.43% |
| 2025-07-03 | 37.46 | 37.62 | 0.18 | 0.48% | 37.37 | 37.68 | 22601 | 8497.47 | 0.40% |
| 2025-07-02 | 37.44 | 37.44 | 0.00 | 0.00% | 37.25 | 37.55 | 18459 | 6894.64 | 0.32% |
| 2025-07-01 | 37.42 | 37.44 | -0.06 | -0.16% | 37.37 | 37.63 | 13622 | 5103.86 | 0.24% |
| 2025-06-30 | 37.37 | 37.50 | 0.15 | 0.40% | 37.18 | 37.54 | 15234 | 5699.84 | 0.27% |
| 2025-06-27 | 37.25 | 37.35 | 0.05 | 0.13% | 37.25 | 37.57 | 13012 | 4867.41 | 0.23% |
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。
