| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 190.97 | 185.26 | -8.76 | -4.51% | 185.08 | 190.97 | 29611 | 55535.48 | 1.76% | 0.00 |
| 2025-11-20 | 200.06 | 194.02 | -4.48 | -2.26% | 193.00 | 202.12 | 23402 | 45779.94 | 1.39% | 0.00 |
| 2025-11-19 | 198.67 | 198.50 | -0.35 | -0.18% | 195.66 | 200.78 | 18011 | 35652.69 | 1.07% | 0.00 |
| 2025-11-18 | 198.90 | 198.85 | -1.79 | -0.89% | 195.00 | 204.50 | 27492 | 54952.31 | 1.63% | 0.00 |
| 2025-11-17 | 204.61 | 200.64 | -1.86 | -0.92% | 198.51 | 208.30 | 30142 | 61370.11 | 1.79% | 0.00 |
| 2025-11-14 | 200.00 | 202.50 | 1.41 | 0.70% | 196.30 | 208.48 | 35924 | 73208.72 | 2.13% | 0.00 |
| 2025-11-13 | 196.99 | 201.09 | 3.29 | 1.66% | 196.00 | 204.50 | 28490 | 57506.41 | 1.69% | 0.00 |
| 2025-11-12 | 198.59 | 197.80 | -2.04 | -1.02% | 193.33 | 201.60 | 23188 | 45767.93 | 1.38% | 0.00 |
| 2025-11-11 | 198.62 | 199.84 | 1.33 | 0.67% | 198.62 | 206.89 | 35197 | 71277.79 | 2.09% | 0.00 |
| 2025-11-10 | 200.00 | 198.51 | 0.17 | 0.09% | 196.18 | 205.58 | 38311 | 76987.89 | 2.27% | 0.00 |
| 2025-11-07 | 198.00 | 198.34 | -2.46 | -1.23% | 196.00 | 200.80 | 27573 | 54722.88 | 1.64% | 0.00 |
| 2025-11-06 | 194.00 | 200.80 | 8.34 | 4.33% | 192.75 | 201.80 | 39236 | 77516.93 | 2.33% | 0.00 |
| 2025-11-05 | 189.40 | 192.46 | 0.05 | 0.03% | 188.98 | 193.80 | 25021 | 47956.25 | 1.48% | 0.00 |
| 2025-11-04 | 194.39 | 192.41 | -1.98 | -1.02% | 191.00 | 196.47 | 28451 | 55112.54 | 1.69% | 0.00 |
| 2025-11-03 | 197.50 | 194.39 | -2.43 | -1.23% | 188.33 | 197.97 | 43122 | 82701.51 | 2.56% | 0.00 |
| 2025-10-31 | 208.65 | 196.82 | -11.83 | -5.67% | 196.26 | 209.70 | 67309 | 134911.14 | 3.99% | 0.00 |
| 2025-10-30 | 216.00 | 208.65 | -7.68 | -3.55% | 208.60 | 219.42 | 46041 | 98422.97 | 2.73% | 0.00 |
| 2025-10-29 | 225.75 | 216.33 | -13.28 | -5.78% | 213.20 | 225.75 | 71633 | 155345.20 | 4.25% | 2.00 |
| 2025-10-28 | 225.94 | 229.61 | 1.91 | 0.84% | 223.10 | 230.97 | 33435 | 76219.94 | 1.98% | 4.00 |
| 2025-10-27 | 226.70 | 227.70 | 6.28 | 2.84% | 221.01 | 234.65 | 42455 | 96333.02 | 2.52% | 0.00 |
| 2025-10-24 | 208.89 | 221.42 | 14.52 | 7.02% | 208.11 | 223.50 | 47777 | 103591.38 | 2.83% | 0.00 |
| 2025-10-23 | 206.66 | 206.90 | -0.86 | -0.41% | 203.60 | 208.75 | 18884 | 38901.99 | 1.12% | 0.00 |
| 2025-10-22 | 210.00 | 207.76 | -4.93 | -2.32% | 206.69 | 212.46 | 23982 | 50111.48 | 1.42% | 0.00 |
| 2025-10-21 | 204.23 | 212.69 | 10.41 | 5.15% | 203.16 | 212.90 | 38438 | 80610.21 | 2.28% | 0.00 |
| 2025-10-20 | 203.68 | 202.28 | 1.60 | 0.80% | 200.15 | 205.80 | 29293 | 59424.07 | 1.74% | 0.00 |
| 2025-10-17 | 210.12 | 200.68 | -8.50 | -4.06% | 200.20 | 210.12 | 36435 | 74034.08 | 2.16% | 2.00 |
| 2025-10-16 | 209.00 | 209.18 | -1.82 | -0.86% | 207.60 | 215.50 | 32867 | 69170.05 | 1.95% | 0.00 |
| 2025-10-15 | 203.00 | 211.00 | 7.20 | 3.53% | 200.66 | 211.30 | 41116 | 85189.68 | 2.44% | 0.00 |
| 2025-10-14 | 220.78 | 203.80 | -13.60 | -6.26% | 203.40 | 222.99 | 60725 | 128023.38 | 3.60% | 5.00 |
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。
