| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 209.46 | 217.40 | -0.11 | -0.05% | 209.46 | 222.00 | 52006 | 112581.59 | 3.09% | 1.50 |
| 2025-10-10 | 225.00 | 217.51 | -11.99 | -5.22% | 215.01 | 231.60 | 66890 | 147238.69 | 3.97% | 0.00 |
| 2025-10-09 | 231.27 | 229.50 | 1.06 | 0.46% | 225.15 | 241.69 | 65528 | 152662.69 | 3.89% | 10.00 |
| 2025-09-30 | 231.56 | 228.44 | -3.91 | -1.68% | 223.91 | 235.00 | 56660 | 129591.80 | 3.36% | 2.00 |
| 2025-09-29 | 222.27 | 232.35 | 9.23 | 4.14% | 218.60 | 235.00 | 59098 | 132676.64 | 3.51% | 2.66 |
| 2025-09-26 | 217.32 | 223.12 | 4.78 | 2.19% | 217.32 | 231.74 | 64334 | 144891.64 | 3.82% | 14.69 |
| 2025-09-25 | 218.11 | 218.34 | -0.16 | -0.07% | 215.55 | 222.97 | 53904 | 117907.11 | 3.20% | 0.00 |
| 2025-09-24 | 195.00 | 218.50 | 23.21 | 11.88% | 193.00 | 228.79 | 93056 | 197735.19 | 5.52% | 0.00 |
| 2025-09-23 | 192.96 | 195.29 | 3.59 | 1.87% | 186.64 | 196.05 | 44111 | 84486.80 | 2.62% | 7.71 |
| 2025-09-22 | 188.50 | 191.70 | 4.29 | 2.29% | 184.82 | 193.32 | 37830 | 71558.13 | 2.24% | 0.00 |
| 2025-09-19 | 190.51 | 187.41 | -3.55 | -1.86% | 185.58 | 195.58 | 39267 | 74582.56 | 2.33% | 0.00 |
| 2025-09-18 | 183.80 | 190.96 | 5.29 | 2.85% | 183.80 | 194.88 | 65501 | 124823.24 | 3.89% | 0.00 |
| 2025-09-17 | 178.00 | 185.67 | 8.17 | 4.60% | 176.00 | 188.88 | 50560 | 93260.06 | 3.00% | 0.00 |
| 2025-09-16 | 175.80 | 177.50 | 1.00 | 0.57% | 174.51 | 178.80 | 35194 | 62176.34 | 2.09% | 0.00 |
| 2025-09-15 | 180.26 | 176.50 | -2.06 | -1.15% | 175.99 | 181.20 | 31223 | 55472.10 | 1.85% | 0.00 |
| 2025-09-12 | 178.50 | 178.56 | 0.16 | 0.09% | 177.25 | 182.90 | 41662 | 75009.38 | 2.47% | 0.00 |
| 2025-09-11 | 168.01 | 178.40 | 9.38 | 5.55% | 167.05 | 179.49 | 56298 | 98171.13 | 3.34% | 0.00 |
| 2025-09-10 | 166.89 | 169.02 | 2.86 | 1.72% | 166.46 | 171.95 | 35172 | 59671.73 | 2.09% | 0.00 |
| 2025-09-09 | 170.00 | 166.16 | -5.93 | -3.45% | 164.70 | 171.96 | 43041 | 72397.54 | 2.55% | 0.00 |
| 2025-09-08 | 171.65 | 172.09 | 0.22 | 0.13% | 168.50 | 172.74 | 38323 | 65455.56 | 2.27% | 0.00 |
| 2025-09-05 | 166.00 | 171.87 | 6.30 | 3.81% | 164.30 | 172.72 | 42452 | 71731.00 | 2.52% | 0.00 |
| 2025-09-04 | 173.72 | 165.57 | -9.03 | -5.17% | 162.40 | 175.73 | 63628 | 107336.48 | 3.77% | 0.00 |
| 2025-09-03 | 175.98 | 174.60 | -1.39 | -0.79% | 172.50 | 179.00 | 40899 | 71750.72 | 2.43% | 0.00 |
| 2025-09-02 | 186.69 | 175.99 | -14.00 | -7.37% | 174.16 | 192.00 | 71926 | 131299.08 | 4.27% | 5.00 |
| 2025-09-01 | 178.00 | 189.99 | 14.39 | 8.19% | 174.98 | 192.90 | 83694 | 152430.58 | 4.97% | 0.00 |
| 2025-08-29 | 178.00 | 175.60 | -2.50 | -1.40% | 172.17 | 178.00 | 61180 | 106715.84 | 3.63% | 0.00 |
| 2025-08-28 | 168.00 | 178.10 | 9.52 | 5.65% | 167.17 | 178.73 | 91668 | 160162.58 | 5.44% | 0.00 |
| 2025-08-27 | 166.40 | 168.58 | 2.18 | 1.31% | 163.55 | 179.00 | 89698 | 153564.36 | 5.32% | 0.00 |
| 2025-08-26 | 163.00 | 166.40 | 7.03 | 4.41% | 162.00 | 171.20 | 94615 | 158340.23 | 5.62% | 0.00 |
| 2025-08-25 | 165.60 | 159.37 | -3.11 | -1.91% | 157.00 | 171.00 | 94992 | 153492.28 | 5.64% | 0.00 |
| 2025-08-22 | 155.05 | 162.48 | 6.93 | 4.46% | 154.91 | 162.48 | 69612 | 111033.05 | 4.13% | 2.00 |
| 2025-08-21 | 153.90 | 155.55 | 1.55 | 1.01% | 152.59 | 157.77 | 42993 | 66647.78 | 2.55% | 0.00 |
| 2025-08-20 | 148.50 | 154.00 | 5.32 | 3.58% | 147.50 | 154.45 | 45769 | 69282.48 | 2.72% | 0.00 |
| 2025-08-19 | 149.13 | 148.68 | -0.46 | -0.31% | 148.39 | 152.35 | 34535 | 51839.05 | 2.05% | 0.00 |
| 2025-08-18 | 148.15 | 149.14 | 1.24 | 0.84% | 146.35 | 151.23 | 47305 | 70383.59 | 2.81% | 0.00 |
| 2025-08-15 | 146.70 | 147.90 | 1.22 | 0.83% | 145.38 | 148.45 | 35273 | 51886.67 | 2.09% | 0.00 |
| 2025-08-14 | 151.98 | 146.68 | -5.29 | -3.48% | 146.61 | 154.81 | 39347 | 59122.61 | 2.34% | 0.00 |
| 2025-08-13 | 149.45 | 151.97 | 2.54 | 1.70% | 149.45 | 153.53 | 28846 | 43769.17 | 1.71% | 0.00 |
| 2025-08-12 | 146.76 | 149.43 | 2.93 | 2.00% | 145.00 | 149.76 | 25825 | 38215.20 | 1.53% | 0.00 |
| 2025-08-11 | 145.99 | 146.50 | 0.50 | 0.34% | 145.28 | 148.05 | 19291 | 28351.80 | 1.14% | 0.00 |
| 2025-08-08 | 147.99 | 146.00 | -1.90 | -1.28% | 145.40 | 148.68 | 17278 | 25366.27 | 1.03% | 0.00 |
| 2025-08-07 | 149.51 | 147.90 | -1.56 | -1.04% | 146.85 | 151.99 | 28212 | 41888.00 | 1.67% | 0.00 |
| 2025-08-06 | 149.66 | 149.46 | -0.44 | -0.29% | 148.62 | 151.12 | 19401 | 29005.30 | 1.15% | 0.00 |
| 2025-08-05 | 150.02 | 149.90 | 0.18 | 0.12% | 148.58 | 151.48 | 16116 | 24144.99 | 0.96% | 0.00 |
| 2025-08-04 | 147.21 | 149.72 | 2.22 | 1.51% | 146.11 | 150.90 | 17085 | 25524.37 | 1.02% | 0.00 |
| 2025-08-01 | 150.27 | 147.50 | -2.28 | -1.52% | 146.80 | 152.48 | 20971 | 31369.72 | 1.25% | 0.00 |
| 2025-07-31 | 150.26 | 149.78 | -2.21 | -1.45% | 149.09 | 153.48 | 25411 | 38391.14 | 1.51% | 0.00 |
| 2025-07-30 | 154.35 | 151.99 | -2.95 | -1.90% | 151.37 | 156.36 | 26763 | 41103.05 | 1.59% | 0.00 |
| 2025-07-29 | 152.92 | 154.94 | 1.67 | 1.09% | 152.28 | 155.80 | 18720 | 28912.99 | 1.11% | 2.02 |
| 2025-07-28 | 157.59 | 153.27 | -4.31 | -2.74% | 152.78 | 158.47 | 28814 | 44667.28 | 1.72% | 2.00 |
| 2025-07-25 | 154.95 | 157.58 | 2.36 | 1.52% | 153.66 | 158.35 | 20126 | 31397.85 | 1.20% | 0.00 |
| 2025-07-24 | 153.76 | 155.22 | 1.12 | 0.73% | 152.70 | 157.66 | 28318 | 44091.59 | 1.69% | 0.00 |
| 2025-07-23 | 150.08 | 154.10 | 4.09 | 2.73% | 148.68 | 155.20 | 35858 | 54810.48 | 2.14% | 0.00 |
| 2025-07-22 | 147.54 | 150.01 | 2.47 | 1.67% | 146.49 | 151.53 | 30582 | 45574.57 | 1.82% | 0.00 |
| 2025-07-21 | 147.90 | 147.54 | -0.36 | -0.24% | 146.08 | 148.88 | 14970 | 22081.02 | 0.89% | 0.00 |
| 2025-07-18 | 146.73 | 147.90 | 1.20 | 0.82% | 146.29 | 149.28 | 17563 | 25910.79 | 1.05% | 0.00 |
| 2025-07-17 | 147.01 | 146.70 | -0.61 | -0.41% | 143.00 | 147.50 | 30730 | 44543.16 | 1.83% | 0.00 |
| 2025-07-16 | 146.58 | 147.31 | 0.67 | 0.46% | 146.28 | 148.80 | 16927 | 24949.64 | 1.01% | 0.00 |
| 2025-07-15 | 149.10 | 146.64 | -3.08 | -2.06% | 146.16 | 151.71 | 31103 | 46139.83 | 1.85% | 0.00 |
| 2025-07-14 | 148.17 | 149.72 | 1.55 | 1.05% | 146.85 | 150.60 | 21940 | 32664.25 | 1.31% | 0.00 |
| 2025-07-11 | 148.08 | 148.17 | 0.09 | 0.06% | 147.33 | 150.85 | 21560 | 32017.19 | 1.28% | 0.00 |
| 2025-07-10 | 147.94 | 148.08 | 0.18 | 0.12% | 146.60 | 148.58 | 20072 | 29621.66 | 1.20% | 0.00 |
| 2025-07-09 | 153.36 | 147.90 | -5.99 | -3.89% | 147.51 | 153.36 | 46858 | 69718.18 | 2.79% | 0.00 |
| 2025-07-08 | 152.50 | 153.89 | 1.62 | 1.06% | 152.50 | 158.04 | 27855 | 43172.94 | 1.66% | 0.00 |
| 2025-07-07 | 155.30 | 152.27 | -3.63 | -2.33% | 151.60 | 156.79 | 27378 | 41873.29 | 1.63% | 0.00 |
| 2025-07-04 | 153.68 | 155.90 | 2.24 | 1.46% | 151.10 | 161.00 | 31530 | 49018.45 | 1.88% | 0.00 |
| 2025-07-03 | 153.98 | 153.66 | -0.32 | -0.21% | 152.22 | 155.06 | 27113 | 41667.74 | 1.61% | 0.00 |
| 2025-07-02 | 157.38 | 153.98 | -5.42 | -3.40% | 151.78 | 158.00 | 42698 | 65710.85 | 2.54% | 0.00 |
| 2025-07-01 | 154.17 | 159.40 | 7.60 | 5.01% | 153.40 | 161.00 | 57325 | 90236.30 | 3.41% | 2.00 |
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。
