| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
