| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 154.17 | 159.40 | 7.60 | 5.01% | 153.40 | 161.00 | 57325 | 90236.30 | 3.41% | 2.00 |
| 2025-06-30 | 144.80 | 151.80 | 7.42 | 5.14% | 144.80 | 152.14 | 40641 | 60994.90 | 2.42% | 2.00 |
| 2025-06-27 | 143.59 | 144.38 | 2.02 | 1.42% | 141.88 | 145.33 | 18535 | 26684.66 | 1.10% | 0.00 |
| 2025-06-26 | 143.01 | 142.36 | -1.52 | -1.06% | 141.60 | 145.38 | 20617 | 29439.76 | 1.23% | 0.00 |
| 2025-06-25 | 143.40 | 143.88 | 0.38 | 0.26% | 140.60 | 143.99 | 23816 | 33969.20 | 1.42% | 0.00 |
| 2025-06-24 | 139.04 | 143.50 | 4.75 | 3.42% | 137.38 | 144.37 | 27069 | 38315.61 | 1.61% | 0.00 |
| 2025-06-23 | 137.71 | 138.75 | 0.40 | 0.29% | 137.60 | 145.45 | 38481 | 54473.30 | 2.29% | 0.00 |
| 2025-06-20 | 137.33 | 138.35 | 0.35 | 0.25% | 136.60 | 139.68 | 14732 | 20306.79 | 0.88% | 0.00 |
| 2025-06-19 | 135.10 | 138.00 | 2.44 | 1.80% | 134.51 | 138.00 | 22370 | 30589.96 | 1.33% | 0.00 |
| 2025-06-18 | 133.50 | 135.56 | 1.75 | 1.31% | 133.36 | 137.48 | 20576 | 27932.72 | 1.23% | 0.00 |
| 2025-06-17 | 136.17 | 133.81 | -3.17 | -2.31% | 133.08 | 137.58 | 23262 | 31305.15 | 1.39% | 0.00 |
| 2025-06-16 | 140.44 | 136.98 | -4.20 | -2.97% | 133.10 | 142.29 | 50359 | 68419.77 | 3.00% | 0.00 |
| 2025-06-13 | 180.70 | 183.94 | 1.11 | 0.61% | 180.16 | 186.49 | 33214 | 61327.52 | 2.57% | 0.00 |
| 2025-06-12 | 184.48 | 182.83 | -2.57 | -1.39% | 181.20 | 185.90 | 20879 | 38246.46 | 1.62% | 0.00 |
| 2025-06-11 | 177.64 | 185.40 | 7.79 | 4.39% | 175.68 | 185.62 | 26178 | 47922.21 | 2.03% | 0.00 |
| 2025-06-10 | 181.63 | 177.61 | -3.41 | -1.88% | 173.49 | 182.42 | 27344 | 48488.05 | 2.12% | 2.00 |
| 2025-06-09 | 180.60 | 181.02 | -0.48 | -0.26% | 180.00 | 183.86 | 16910 | 30669.52 | 1.31% | 2.00 |
| 2025-06-06 | 180.03 | 181.50 | 1.48 | 0.82% | 177.21 | 182.93 | 19990 | 35916.74 | 1.55% | 2.00 |
| 2025-06-05 | 175.20 | 180.02 | 5.16 | 2.95% | 174.90 | 180.86 | 20382 | 36353.18 | 1.58% | 2.00 |
| 2025-06-04 | 177.42 | 174.86 | -3.48 | -1.95% | 174.69 | 178.34 | 19623 | 34624.87 | 1.52% | 0.00 |
| 2025-06-03 | 170.01 | 178.34 | 7.90 | 4.64% | 169.82 | 179.30 | 31003 | 54905.52 | 2.40% | 0.00 |
| 2025-05-30 | 173.00 | 170.44 | -3.32 | -1.91% | 170.00 | 174.48 | 15712 | 27035.51 | 1.22% | 0.00 |
| 2025-05-29 | 171.68 | 173.76 | 2.08 | 1.21% | 169.50 | 174.96 | 21909 | 37912.80 | 1.70% | 0.00 |
| 2025-05-28 | 172.73 | 171.68 | -0.30 | -0.17% | 169.89 | 174.40 | 12071 | 20728.46 | 0.93% | 0.00 |
| 2025-05-27 | 172.83 | 171.98 | -0.88 | -0.51% | 169.00 | 174.80 | 21971 | 37694.97 | 1.70% | 0.00 |
| 2025-05-26 | 173.94 | 172.86 | -1.14 | -0.66% | 172.01 | 176.19 | 14684 | 25467.81 | 1.14% | 2.00 |
| 2025-05-23 | 173.95 | 174.00 | 0.70 | 0.40% | 171.80 | 176.22 | 16664 | 28998.18 | 1.29% | 0.00 |
| 2025-05-22 | 175.60 | 173.30 | -3.17 | -1.80% | 173.04 | 177.25 | 15310 | 26828.85 | 1.18% | 0.00 |
| 2025-05-21 | 176.59 | 176.47 | 0.00 | 0.00% | 174.27 | 177.00 | 15706 | 27587.01 | 1.22% | 0.00 |
| 2025-05-20 | 178.36 | 176.47 | -1.89 | -1.06% | 176.20 | 180.27 | 14616 | 25971.75 | 1.13% | 0.00 |
| 2025-05-19 | 179.30 | 178.36 | -0.94 | -0.52% | 174.00 | 181.24 | 21449 | 38130.07 | 1.66% | 0.00 |
| 2025-05-16 | 178.52 | 179.30 | 0.80 | 0.45% | 177.64 | 183.75 | 23390 | 42174.86 | 1.81% | 0.00 |
| 2025-05-15 | 181.45 | 178.50 | -2.55 | -1.41% | 177.61 | 184.65 | 18854 | 33848.17 | 1.46% | 0.00 |
| 2025-05-14 | 180.51 | 181.05 | 0.85 | 0.47% | 179.11 | 183.33 | 18937 | 34293.61 | 1.47% | 0.00 |
| 2025-05-13 | 184.50 | 180.20 | -2.77 | -1.51% | 178.30 | 185.00 | 22819 | 41289.92 | 1.77% | 0.00 |
| 2025-05-12 | 184.00 | 182.97 | -1.00 | -0.54% | 180.38 | 185.19 | 20181 | 36791.73 | 1.56% | 0.00 |
| 2025-05-09 | 185.51 | 183.97 | -3.16 | -1.69% | 181.39 | 187.62 | 22699 | 41642.31 | 1.76% | 0.00 |
| 2025-05-08 | 184.79 | 187.13 | 2.38 | 1.29% | 182.28 | 190.07 | 23847 | 44579.48 | 1.85% | 2.00 |
| 2025-05-07 | 188.00 | 184.75 | -3.55 | -1.89% | 183.95 | 191.00 | 24797 | 46132.65 | 1.92% | 0.00 |
| 2025-05-06 | 185.60 | 188.30 | 3.60 | 1.95% | 183.47 | 192.54 | 39115 | 73542.35 | 3.03% | 2.00 |
| 2025-04-30 | 181.30 | 184.70 | 3.90 | 2.16% | 178.39 | 184.86 | 31335 | 57118.42 | 2.43% | 4.00 |
| 2025-04-29 | 172.00 | 180.80 | 12.90 | 7.68% | 171.49 | 181.00 | 55575 | 98837.44 | 4.30% | 2.00 |
| 2025-04-28 | 168.08 | 167.90 | 1.39 | 0.83% | 165.01 | 168.88 | 12900 | 21550.98 | 1.00% | 0.00 |
| 2025-04-25 | 170.80 | 166.51 | -3.79 | -2.23% | 166.30 | 171.33 | 23743 | 39792.70 | 1.84% | 2.00 |
| 2025-04-24 | 171.30 | 170.30 | -1.00 | -0.58% | 168.34 | 173.49 | 13704 | 23340.80 | 1.06% | 0.00 |
| 2025-04-23 | 173.90 | 171.30 | -1.69 | -0.98% | 166.83 | 173.99 | 27393 | 46572.52 | 2.12% | 0.00 |
| 2025-04-22 | 173.89 | 172.99 | -0.78 | -0.45% | 171.18 | 176.19 | 23438 | 40748.54 | 1.81% | 2.00 |
| 2025-04-21 | 172.90 | 173.77 | 0.86 | 0.50% | 170.11 | 176.49 | 19400 | 33535.23 | 1.50% | 0.00 |
| 2025-04-18 | 172.50 | 172.91 | -1.04 | -0.60% | 171.71 | 176.69 | 20555 | 35759.56 | 1.59% | 2.00 |
| 2025-04-17 | 167.88 | 173.95 | 6.00 | 3.57% | 167.00 | 177.47 | 39731 | 68921.79 | 3.07% | 0.00 |
| 2025-04-16 | 170.00 | 167.95 | -1.50 | -0.89% | 164.87 | 172.99 | 34390 | 57891.69 | 2.66% | 0.00 |
| 2025-04-15 | 171.44 | 169.45 | -2.04 | -1.19% | 167.59 | 171.85 | 25676 | 43380.75 | 1.99% | 0.00 |
| 2025-04-14 | 172.25 | 171.49 | -0.76 | -0.44% | 169.22 | 174.91 | 38354 | 66127.79 | 2.97% | 0.00 |
| 2025-04-11 | 156.13 | 172.25 | 14.34 | 9.08% | 155.80 | 175.80 | 57793 | 97104.58 | 4.47% | 0.00 |
| 2025-04-10 | 155.30 | 157.91 | 4.92 | 3.22% | 153.06 | 160.00 | 32002 | 50368.28 | 2.48% | 0.00 |
| 2025-04-09 | 149.00 | 152.99 | 2.99 | 1.99% | 147.02 | 162.08 | 41971 | 65119.96 | 3.25% | 0.00 |
| 2025-04-08 | 153.99 | 150.00 | -2.00 | -1.32% | 148.20 | 158.00 | 33458 | 50744.98 | 2.59% | 0.00 |
| 2025-04-07 | 146.11 | 152.00 | -9.50 | -5.88% | 146.11 | 162.00 | 50710 | 79057.97 | 3.92% | 0.00 |
| 2025-04-03 | 163.02 | 161.50 | -3.53 | -2.14% | 158.41 | 163.88 | 33092 | 53339.02 | 2.56% | 0.00 |
| 2025-04-02 | 168.20 | 165.03 | -2.68 | -1.60% | 161.33 | 168.80 | 39837 | 65237.07 | 3.08% | 0.00 |
| 2025-04-01 | 168.51 | 167.71 | -0.28 | -0.17% | 165.52 | 169.80 | 20171 | 33907.41 | 1.56% | 0.00 |
| 2025-03-31 | 163.39 | 167.99 | 3.33 | 2.02% | 162.00 | 171.25 | 24563 | 41132.73 | 1.90% | 0.00 |
| 2025-03-28 | 170.03 | 164.66 | -5.37 | -3.16% | 164.00 | 173.23 | 21062 | 35232.50 | 1.63% | 0.00 |
| 2025-03-27 | 165.00 | 170.03 | 4.53 | 2.74% | 164.79 | 174.55 | 31976 | 54438.14 | 2.47% | 0.00 |
| 2025-03-26 | 161.26 | 165.50 | 3.50 | 2.16% | 161.12 | 169.38 | 20647 | 34349.33 | 1.60% | 0.00 |
| 2025-03-25 | 163.90 | 162.00 | -2.93 | -1.78% | 161.35 | 167.59 | 20444 | 33437.83 | 1.58% | 0.00 |
| 2025-03-24 | 152.62 | 164.93 | 11.13 | 7.24% | 152.60 | 164.98 | 46641 | 75228.91 | 3.61% | 0.00 |
| 2025-03-21 | 151.09 | 153.80 | 1.73 | 1.14% | 151.09 | 154.50 | 20985 | 32035.14 | 1.62% | 0.00 |
| 2025-03-20 | 153.00 | 152.07 | -0.89 | -0.58% | 151.41 | 153.38 | 9832 | 14964.24 | 0.76% | 0.00 |
| 2025-03-19 | 153.90 | 152.96 | -1.54 | -1.00% | 152.39 | 155.28 | 10083 | 15470.42 | 0.78% | 0.00 |
| 2025-03-18 | 154.43 | 154.50 | 1.08 | 0.70% | 152.73 | 156.56 | 13665 | 21118.04 | 1.06% | 0.00 |
| 2025-03-17 | 155.70 | 153.42 | -1.28 | -0.83% | 153.00 | 156.00 | 12397 | 19122.41 | 0.96% | 0.00 |
| 2025-03-14 | 154.26 | 154.70 | -0.14 | -0.09% | 152.71 | 157.26 | 19533 | 30235.50 | 1.51% | 0.00 |
| 2025-03-13 | 157.32 | 154.84 | -2.46 | -1.56% | 153.22 | 157.60 | 14049 | 21816.58 | 1.09% | 0.00 |
| 2025-03-12 | 157.90 | 157.30 | 0.54 | 0.34% | 156.40 | 159.00 | 16059 | 25286.33 | 1.24% | 0.00 |
| 2025-03-11 | 158.99 | 156.76 | -2.58 | -1.62% | 155.77 | 160.49 | 13124 | 20673.09 | 1.02% | 0.00 |
| 2025-03-10 | 160.70 | 159.34 | -1.33 | -0.83% | 157.70 | 162.80 | 15974 | 25545.10 | 1.24% | 0.00 |
| 2025-03-07 | 162.11 | 160.67 | -2.83 | -1.73% | 159.00 | 163.12 | 14548 | 23411.33 | 1.13% | 0.00 |
| 2025-03-06 | 161.78 | 163.50 | 3.70 | 2.32% | 159.50 | 165.68 | 25361 | 41501.17 | 1.96% | 0.00 |
| 2025-03-05 | 161.00 | 159.80 | -0.91 | -0.57% | 158.30 | 162.30 | 13073 | 20885.82 | 1.01% | 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。
