| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-04 | 160.10 | 160.71 | -0.29 | -0.18% | 159.00 | 164.67 | 21350 | 34588.58 | 1.65% | 0.00 |
| 2025-03-03 | 159.81 | 161.00 | 2.00 | 1.26% | 156.13 | 164.88 | 26475 | 42757.28 | 2.05% | 0.00 |
| 2025-02-28 | 165.00 | 159.00 | -0.86 | -0.54% | 158.45 | 169.00 | 33254 | 54375.58 | 2.57% | 0.00 |
| 2025-02-27 | 163.11 | 159.86 | -3.74 | -2.29% | 157.21 | 163.85 | 22884 | 36681.48 | 1.77% | 0.00 |
| 2025-02-26 | 165.97 | 163.60 | -2.59 | -1.56% | 162.22 | 167.70 | 25929 | 42582.27 | 2.01% | 0.00 |
| 2025-02-25 | 162.40 | 166.19 | 1.52 | 0.92% | 161.47 | 172.87 | 29208 | 48811.02 | 2.26% | 0.00 |
| 2025-02-24 | 165.63 | 164.67 | 1.67 | 1.02% | 161.50 | 168.00 | 25373 | 41760.59 | 1.96% | 0.00 |
| 2025-02-21 | 158.01 | 163.00 | 3.19 | 2.00% | 157.00 | 164.50 | 25907 | 41899.14 | 2.00% | 2.00 |
| 2025-02-20 | 157.00 | 159.81 | 2.74 | 1.74% | 155.61 | 161.97 | 27525 | 43747.58 | 2.13% | 0.00 |
| 2025-02-19 | 150.29 | 157.07 | 5.94 | 3.93% | 150.29 | 157.97 | 27527 | 42780.13 | 2.13% | 3.00 |
| 2025-02-18 | 148.59 | 151.13 | 2.57 | 1.73% | 147.04 | 156.26 | 29111 | 44469.33 | 2.25% | 0.00 |
| 2025-02-17 | 147.00 | 148.56 | 1.56 | 1.06% | 144.58 | 149.14 | 24808 | 36538.36 | 1.92% | 0.00 |
| 2025-02-14 | 149.70 | 147.00 | -4.40 | -2.91% | 146.00 | 153.00 | 25386 | 37489.80 | 1.96% | 0.00 |
| 2025-02-13 | 150.20 | 151.40 | 1.20 | 0.80% | 149.00 | 153.33 | 27937 | 42416.43 | 2.16% | 0.00 |
| 2025-02-12 | 150.11 | 150.20 | -0.28 | -0.19% | 146.80 | 150.89 | 26435 | 39330.08 | 2.05% | 0.00 |
| 2025-02-11 | 154.00 | 150.48 | -3.53 | -2.29% | 150.10 | 154.00 | 14643 | 22100.44 | 1.13% | 0.00 |
| 2025-02-10 | 154.60 | 154.01 | -0.59 | -0.38% | 150.10 | 155.54 | 18932 | 29014.15 | 1.47% | 0.00 |
| 2025-02-07 | 151.88 | 154.60 | 2.60 | 1.71% | 150.04 | 157.00 | 28200 | 43450.00 | 2.18% | 2.00 |
| 2025-02-06 | 144.76 | 152.00 | 7.50 | 5.19% | 143.90 | 152.53 | 25900 | 38729.60 | 2.00% | 0.00 |
| 2025-02-05 | 147.88 | 144.50 | -1.30 | -0.89% | 143.10 | 148.69 | 20368 | 29614.78 | 1.58% | 0.00 |
| 2025-01-27 | 147.99 | 145.80 | -1.83 | -1.24% | 145.53 | 148.80 | 12261 | 18035.04 | 0.95% | 0.00 |
| 2025-01-24 | 147.99 | 147.63 | -0.70 | -0.47% | 146.66 | 149.87 | 24825 | 36834.10 | 1.92% | 0.00 |
| 2025-01-23 | 151.00 | 148.33 | -1.57 | -1.05% | 147.20 | 151.97 | 33564 | 50020.63 | 2.60% | 0.08 |
| 2025-01-22 | 151.30 | 149.90 | -1.88 | -1.24% | 149.00 | 153.69 | 28467 | 42853.04 | 2.20% | 0.00 |
| 2025-01-21 | 146.89 | 151.78 | 5.86 | 4.02% | 146.38 | 151.78 | 20472 | 30626.86 | 1.58% | 0.00 |
| 2025-01-20 | 149.00 | 145.92 | -3.32 | -2.22% | 145.00 | 149.98 | 26994 | 39785.09 | 2.09% | 0.00 |
| 2025-01-17 | 143.82 | 149.24 | 5.28 | 3.67% | 143.38 | 149.27 | 39416 | 58097.53 | 3.05% | 0.00 |
| 2025-01-16 | 144.91 | 143.96 | -0.95 | -0.66% | 143.26 | 147.53 | 23138 | 33520.48 | 1.79% | 0.00 |
| 2025-01-15 | 145.00 | 144.91 | -0.66 | -0.45% | 144.01 | 145.98 | 15490 | 22433.04 | 1.20% | 0.00 |
| 2025-01-14 | 137.42 | 145.57 | 9.28 | 6.81% | 137.00 | 146.27 | 32808 | 46780.69 | 2.54% | 0.00 |
| 2025-01-13 | 133.00 | 136.29 | 1.94 | 1.44% | 131.41 | 140.22 | 24530 | 33608.85 | 1.90% | 0.00 |
| 2025-01-10 | 132.00 | 134.35 | 1.82 | 1.37% | 132.00 | 138.53 | 35481 | 48080.93 | 2.75% | 2.00 |
| 2025-01-09 | 132.00 | 132.53 | 0.01 | 0.01% | 131.30 | 134.50 | 18157 | 24186.22 | 1.41% | 0.00 |
| 2025-01-08 | 134.10 | 132.52 | -2.03 | -1.51% | 129.50 | 135.59 | 27236 | 36101.16 | 2.11% | 0.00 |
| 2025-01-07 | 132.93 | 134.55 | 1.62 | 1.22% | 130.63 | 136.58 | 23812 | 31743.50 | 1.84% | 0.00 |
| 2025-01-06 | 132.00 | 132.93 | 0.46 | 0.35% | 131.37 | 135.89 | 19164 | 25680.29 | 1.48% | 0.00 |
| 2025-01-03 | 134.50 | 132.47 | -1.22 | -0.91% | 132.01 | 136.57 | 20294 | 27229.51 | 1.57% | 0.00 |
| 2025-01-02 | 139.11 | 133.69 | -5.67 | -4.07% | 131.80 | 140.00 | 24749 | 33579.93 | 1.92% | 0.00 |
| 2024-12-31 | 144.70 | 139.36 | -5.34 | -3.69% | 139.36 | 145.80 | 20798 | 29507.79 | 1.61% | 0.00 |
| 2024-12-30 | 143.08 | 144.70 | 1.64 | 1.15% | 142.11 | 146.70 | 24564 | 35576.10 | 1.90% | 0.00 |
| 2024-12-27 | 148.31 | 143.06 | -5.67 | -3.81% | 142.83 | 151.47 | 36722 | 53756.60 | 2.84% | 0.00 |
| 2024-12-26 | 149.17 | 148.73 | -1.07 | -0.71% | 145.55 | 149.76 | 19795 | 29270.96 | 1.53% | 0.00 |
| 2024-12-25 | 147.18 | 149.80 | 2.02 | 1.37% | 147.18 | 151.56 | 22373 | 33423.11 | 1.73% | 0.00 |
| 2024-12-24 | 144.60 | 147.78 | 3.47 | 2.40% | 142.98 | 148.30 | 19414 | 28335.43 | 1.50% | 0.00 |
| 2024-12-23 | 147.99 | 144.31 | -3.72 | -2.51% | 143.96 | 148.77 | 20992 | 30664.44 | 1.62% | 0.00 |
| 2024-12-20 | 141.58 | 148.03 | 6.45 | 4.56% | 141.12 | 150.50 | 34138 | 50075.85 | 2.64% | 0.00 |
| 2024-12-19 | 141.00 | 141.58 | -0.56 | -0.39% | 140.05 | 143.50 | 17333 | 24567.91 | 1.34% | 0.00 |
| 2024-12-18 | 141.18 | 142.14 | 1.23 | 0.87% | 140.29 | 143.49 | 13411 | 19015.30 | 1.04% | 0.00 |
| 2024-12-17 | 141.44 | 140.91 | -0.59 | -0.42% | 140.05 | 142.84 | 18407 | 26093.78 | 1.42% | 0.00 |
| 2024-12-16 | 146.80 | 141.50 | -5.60 | -3.81% | 140.40 | 147.70 | 31232 | 44618.26 | 2.42% | 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。
