| 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 | 232.00 | 235.22 | 6.04 | 2.64% | 230.00 | 240.73 | 28662 | 67870.88 | 1.70% | 0.00 |
| 2026-03-24 | 223.86 | 229.18 | 9.72 | 4.43% | 218.70 | 229.72 | 36116 | 81149.97 | 2.14% | 0.00 |
| 2026-03-23 | 227.00 | 219.46 | -12.82 | -5.52% | 218.78 | 230.00 | 34207 | 76530.09 | 2.03% | 0.00 |
| 2026-03-20 | 234.02 | 232.28 | -1.08 | -0.46% | 232.28 | 237.97 | 25439 | 59802.24 | 1.51% | 0.00 |
| 2026-03-19 | 239.00 | 233.36 | -10.44 | -4.28% | 232.10 | 239.90 | 31059 | 73277.55 | 1.84% | 0.00 |
| 2026-03-18 | 239.35 | 243.80 | 9.14 | 3.89% | 235.03 | 245.28 | 27169 | 65424.86 | 1.61% | 0.00 |
| 2026-03-17 | 241.20 | 234.66 | -5.89 | -2.45% | 234.51 | 243.41 | 20401 | 48683.80 | 1.21% | 0.00 |
| 2026-03-16 | 236.78 | 240.55 | 3.77 | 1.59% | 229.30 | 241.97 | 33009 | 77651.03 | 1.96% | 0.00 |
| 2026-03-13 | 241.20 | 236.78 | -6.92 | -2.84% | 236.15 | 244.46 | 30834 | 73920.95 | 1.83% | 0.00 |
| 2026-03-12 | 247.00 | 243.70 | -2.06 | -0.84% | 241.01 | 248.29 | 17445 | 42678.07 | 1.03% | 0.00 |
| 2026-03-11 | 247.00 | 245.76 | -3.54 | -1.42% | 244.44 | 250.94 | 24000 | 59111.80 | 1.42% | 0.00 |
| 2026-03-10 | 248.00 | 249.30 | 4.38 | 1.79% | 244.03 | 252.00 | 22901 | 56763.73 | 1.36% | 0.00 |
| 2026-03-09 | 242.01 | 244.92 | -2.38 | -0.96% | 234.00 | 245.77 | 28815 | 69002.84 | 1.71% | 0.00 |
| 2026-03-06 | 248.00 | 247.30 | -1.70 | -0.68% | 247.00 | 250.88 | 16537 | 41115.89 | 0.98% | 0.00 |
| 2026-03-05 | 253.00 | 249.00 | 1.50 | 0.61% | 246.50 | 254.70 | 24211 | 60767.94 | 1.44% | 0.00 |
| 2026-03-04 | 250.53 | 247.50 | -1.83 | -0.73% | 245.05 | 255.45 | 31303 | 78107.17 | 1.86% | 0.00 |
| 2026-03-03 | 263.88 | 249.33 | -14.67 | -5.56% | 246.98 | 267.48 | 46641 | 118538.23 | 2.77% | 0.00 |
| 2026-03-02 | 261.58 | 264.00 | -4.47 | -1.66% | 261.10 | 270.55 | 32209 | 85470.42 | 1.91% | 0.00 |
| 2026-02-27 | 278.28 | 268.47 | -14.33 | -5.07% | 267.87 | 279.69 | 35993 | 97343.47 | 2.14% | 4.01 |
| 2026-02-26 | 280.00 | 282.80 | 4.80 | 1.73% | 272.02 | 283.59 | 28624 | 79650.52 | 1.70% | 0.00 |
| 2026-02-25 | 270.95 | 278.00 | 6.60 | 2.43% | 266.20 | 284.00 | 34067 | 94064.77 | 2.02% | 0.00 |
| 2026-02-24 | 266.00 | 271.40 | 6.47 | 2.44% | 263.20 | 274.66 | 24773 | 66784.84 | 1.47% | 0.00 |
| 2026-02-13 | 264.31 | 264.93 | -3.06 | -1.14% | 262.01 | 272.12 | 22375 | 60012.41 | 1.33% | 0.00 |
| 2026-02-12 | 267.00 | 267.99 | 1.93 | 0.73% | 261.87 | 268.38 | 23178 | 61476.33 | 1.38% | 0.00 |
| 2026-02-11 | 264.00 | 266.06 | 1.43 | 0.54% | 261.38 | 267.49 | 22421 | 59386.68 | 1.33% | 0.00 |
| 2026-02-10 | 266.00 | 264.63 | -1.37 | -0.52% | 261.00 | 267.00 | 27821 | 73461.66 | 1.65% | 0.00 |
| 2026-02-09 | 266.02 | 266.00 | 4.80 | 1.84% | 261.55 | 267.99 | 25184 | 66785.28 | 1.49% | 0.00 |
| 2026-02-06 | 260.14 | 261.20 | 1.07 | 0.41% | 257.58 | 269.62 | 24209 | 63668.80 | 1.44% | 0.00 |
| 2026-02-05 | 256.00 | 260.13 | -0.29 | -0.11% | 252.77 | 264.50 | 26627 | 68642.95 | 1.58% | 0.00 |
| 2026-02-04 | 262.00 | 260.42 | -5.31 | -2.00% | 256.67 | 265.70 | 23216 | 60509.70 | 1.38% | 2.00 |
| 2026-02-03 | 263.00 | 265.73 | 7.27 | 2.81% | 258.08 | 266.50 | 25751 | 67557.86 | 1.53% | 0.00 |
| 2026-02-02 | 266.00 | 258.46 | -11.31 | -4.19% | 257.80 | 269.38 | 33678 | 88260.30 | 2.00% | 0.00 |
| 2026-01-30 | 267.72 | 269.77 | 1.76 | 0.66% | 259.00 | 273.00 | 40270 | 107822.91 | 2.39% | 0.00 |
| 2026-01-29 | 284.87 | 268.01 | -25.87 | -8.80% | 267.10 | 286.01 | 58877 | 162522.77 | 3.49% | 0.00 |
| 2026-01-28 | 297.60 | 293.88 | -1.13 | -0.38% | 286.72 | 299.90 | 34943 | 102018.96 | 2.07% | 0.00 |
| 2026-01-27 | 284.58 | 295.01 | 10.44 | 3.67% | 284.58 | 301.00 | 42928 | 126649.20 | 2.55% | 0.00 |
| 2026-01-26 | 290.00 | 284.57 | -10.23 | -3.47% | 282.00 | 293.00 | 29443 | 84154.28 | 1.75% | 2.00 |
| 2026-01-23 | 282.05 | 294.80 | 9.94 | 3.49% | 275.50 | 294.80 | 42184 | 119728.26 | 2.50% | 2.00 |
| 2026-01-22 | 296.00 | 284.86 | -3.79 | -1.31% | 282.08 | 297.31 | 31857 | 91567.66 | 1.89% | 0.00 |
| 2026-01-21 | 282.36 | 288.65 | 1.74 | 0.61% | 282.36 | 291.65 | 34904 | 100381.55 | 2.07% | 0.00 |
| 2026-01-20 | 290.50 | 286.91 | -3.44 | -1.18% | 282.18 | 297.84 | 35615 | 102741.40 | 2.11% | 0.00 |
| 2026-01-19 | 303.00 | 290.35 | -12.23 | -4.04% | 288.41 | 308.00 | 43202 | 127134.64 | 2.56% | 0.00 |
| 2026-01-16 | 284.45 | 302.58 | 20.38 | 7.22% | 281.00 | 302.58 | 73547 | 215959.61 | 4.36% | 14.00 |
| 2026-01-15 | 269.00 | 282.20 | 12.22 | 4.53% | 265.65 | 283.38 | 49602 | 136610.89 | 2.94% | 0.00 |
| 2026-01-14 | 267.90 | 269.98 | 6.90 | 2.62% | 263.19 | 277.30 | 49018 | 132065.27 | 2.91% | 8.44 |
| 2026-01-13 | 270.78 | 263.08 | -10.92 | -3.99% | 262.30 | 277.89 | 43654 | 117065.89 | 2.59% | 0.00 |
| 2026-01-12 | 267.86 | 274.00 | 5.50 | 2.05% | 266.10 | 279.65 | 57761 | 157942.95 | 3.43% | 0.00 |
| 2026-01-09 | 260.85 | 268.50 | 4.84 | 1.84% | 257.07 | 269.66 | 55062 | 144732.08 | 3.27% | 0.00 |
| 2026-01-08 | 270.00 | 263.66 | -14.73 | -5.29% | 261.55 | 274.70 | 65973 | 176347.39 | 3.91% | 0.00 |
| 2026-01-07 | 241.33 | 278.39 | 44.17 | 18.86% | 241.33 | 281.01 | 86701 | 231561.70 | 5.14% | 0.00 |
| 2026-01-06 | 228.00 | 234.22 | 7.22 | 3.18% | 227.00 | 241.48 | 41778 | 98773.72 | 2.48% | 0.00 |
| 2026-01-05 | 220.10 | 227.00 | 9.08 | 4.17% | 220.00 | 228.00 | 31252 | 70457.09 | 1.85% | 0.00 |
| 2025-12-31 | 220.00 | 217.92 | 1.72 | 0.80% | 211.31 | 224.30 | 26201 | 57120.08 | 1.55% | 0.00 |
| 2025-12-30 | 214.90 | 216.20 | 1.31 | 0.61% | 213.66 | 218.33 | 19929 | 43056.45 | 1.18% | 0.00 |
| 2025-12-29 | 217.68 | 214.89 | -2.91 | -1.34% | 214.00 | 220.08 | 20681 | 44816.26 | 1.23% | 0.00 |
| 2025-12-26 | 220.00 | 217.80 | -3.22 | -1.46% | 217.60 | 222.90 | 18199 | 39954.88 | 1.08% | 0.00 |
| 2025-12-25 | 223.10 | 221.02 | -2.06 | -0.92% | 218.70 | 224.00 | 20387 | 45146.64 | 1.21% | 0.00 |
| 2025-12-24 | 217.73 | 223.08 | 5.55 | 2.55% | 216.02 | 224.90 | 29952 | 65912.37 | 1.78% | 5.00 |
| 2025-12-23 | 210.15 | 217.53 | 5.63 | 2.66% | 210.15 | 223.86 | 37109 | 81320.02 | 2.20% | 4.60 |
| 2025-12-22 | 204.70 | 211.90 | 7.30 | 3.57% | 204.22 | 214.74 | 34181 | 72253.69 | 2.03% | 0.00 |
| 2025-12-19 | 202.00 | 204.60 | 4.02 | 2.00% | 200.50 | 207.90 | 26901 | 55043.66 | 1.60% | 0.00 |
| 2025-12-18 | 201.00 | 200.58 | -2.36 | -1.16% | 199.79 | 203.56 | 17264 | 34796.31 | 1.02% | 0.00 |
| 2025-12-17 | 199.70 | 202.94 | 2.94 | 1.47% | 196.10 | 203.93 | 21912 | 43953.94 | 1.30% | 0.00 |
| 2025-12-16 | 203.56 | 200.00 | -4.80 | -2.34% | 199.09 | 205.30 | 23453 | 47275.93 | 1.39% | 0.00 |
| 2025-12-15 | 207.00 | 204.80 | -8.15 | -3.83% | 204.00 | 212.80 | 42791 | 88758.99 | 2.54% | 0.00 |
| 2025-12-12 | 196.00 | 212.95 | 15.65 | 7.93% | 188.80 | 212.95 | 74966 | 149661.95 | 4.45% | 0.00 |
| 2025-12-11 | 199.00 | 197.30 | -1.59 | -0.80% | 196.51 | 203.83 | 23159 | 46318.59 | 1.37% | 0.00 |
| 2025-12-10 | 199.68 | 198.89 | -1.94 | -0.97% | 193.21 | 200.80 | 24307 | 47789.11 | 1.44% | 0.00 |
| 2025-12-09 | 202.00 | 200.83 | -3.51 | -1.72% | 199.30 | 205.20 | 21638 | 43701.39 | 1.28% | 0.00 |
| 2025-12-08 | 201.26 | 204.34 | 4.54 | 2.27% | 198.01 | 206.80 | 24619 | 49818.96 | 1.46% | 0.00 |
| 2025-12-05 | 203.98 | 199.80 | -4.39 | -2.15% | 198.33 | 204.49 | 24159 | 48420.40 | 1.43% | 0.00 |
| 2025-12-04 | 197.00 | 204.19 | 7.19 | 3.65% | 195.50 | 206.00 | 29563 | 59694.00 | 1.75% | 0.00 |
| 2025-12-03 | 199.32 | 197.00 | -1.70 | -0.86% | 195.67 | 199.32 | 15711 | 31063.62 | 0.93% | 0.00 |
| 2025-12-02 | 202.02 | 198.70 | -5.20 | -2.55% | 198.35 | 203.90 | 16905 | 33889.30 | 1.00% | 0.00 |
| 2025-12-01 | 201.45 | 203.90 | 2.10 | 1.04% | 199.01 | 204.50 | 26437 | 53313.76 | 1.57% | 0.00 |
| 2025-11-28 | 191.40 | 201.80 | 10.09 | 5.26% | 189.50 | 202.90 | 35353 | 69850.75 | 2.10% | 0.00 |
| 2025-11-27 | 192.95 | 191.71 | -0.97 | -0.50% | 191.51 | 197.70 | 19464 | 37982.60 | 1.15% | 0.00 |
| 2025-11-26 | 191.00 | 192.68 | 0.75 | 0.39% | 189.66 | 195.36 | 19047 | 36799.64 | 1.13% | 0.00 |
| 2025-11-25 | 192.88 | 191.93 | 1.45 | 0.76% | 190.11 | 194.89 | 22096 | 42510.07 | 1.31% | 0.00 |
| 2025-11-24 | 187.06 | 190.48 | 5.22 | 2.82% | 185.30 | 192.96 | 26593 | 50692.26 | 1.58% | 0.00 |
安集科技(688019)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。
