| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 39.91 | 39.58 | -0.23 | -0.58% | 39.55 | 39.99 | 7997 | 3183.00 | 0.63% | 0.00 |
| 2026-02-05 | 39.98 | 39.81 | -0.16 | -0.40% | 39.72 | 40.06 | 3769 | 1502.84 | 0.30% | 0.00 |
| 2026-02-04 | 40.00 | 39.97 | 0.07 | 0.18% | 39.61 | 40.00 | 5289 | 2107.87 | 0.42% | 0.00 |
| 2026-02-03 | 39.59 | 39.90 | 0.69 | 1.76% | 39.30 | 39.98 | 5670 | 2251.06 | 0.45% | 0.00 |
| 2026-02-02 | 40.05 | 39.21 | -1.03 | -2.56% | 39.18 | 40.29 | 8123 | 3234.48 | 0.64% | 0.00 |
| 2026-01-30 | 40.29 | 40.24 | -0.23 | -0.57% | 39.50 | 40.71 | 7762 | 3109.00 | 0.61% | 0.00 |
| 2026-01-29 | 41.51 | 40.47 | -1.11 | -2.67% | 40.14 | 41.62 | 13701 | 5559.50 | 1.08% | 0.00 |
| 2026-01-28 | 42.89 | 41.58 | -1.60 | -3.71% | 41.41 | 43.42 | 20661 | 8697.03 | 1.63% | 0.00 |
| 2026-01-27 | 41.98 | 43.18 | 0.34 | 0.79% | 40.30 | 43.38 | 35154 | 14697.32 | 2.77% | 0.00 |
| 2026-01-26 | 40.89 | 42.84 | 2.04 | 5.00% | 40.86 | 43.65 | 37160 | 15802.37 | 2.92% | 0.00 |
| 2026-01-23 | 41.10 | 40.80 | -0.06 | -0.15% | 40.70 | 41.10 | 6042 | 2467.02 | 0.48% | 0.00 |
| 2026-01-22 | 41.23 | 40.86 | -0.19 | -0.46% | 40.77 | 41.45 | 8230 | 3372.98 | 0.65% | 0.00 |
| 2026-01-21 | 40.37 | 41.05 | 0.68 | 1.68% | 40.12 | 41.06 | 10997 | 4472.65 | 0.87% | 14.87 |
| 2026-01-20 | 40.81 | 40.37 | -0.29 | -0.71% | 40.00 | 40.91 | 6300 | 2545.99 | 0.50% | 0.00 |
| 2026-01-19 | 40.19 | 40.66 | 0.47 | 1.17% | 40.19 | 41.45 | 8813 | 3586.73 | 0.69% | 0.00 |
| 2026-01-16 | 40.38 | 40.19 | 0.01 | 0.02% | 40.02 | 40.43 | 7258 | 2921.39 | 0.57% | 0.00 |
| 2026-01-15 | 40.37 | 40.18 | -0.35 | -0.86% | 39.75 | 40.65 | 8233 | 3303.33 | 0.65% | 0.00 |
| 2026-01-14 | 40.62 | 40.53 | -0.09 | -0.22% | 40.11 | 41.55 | 10487 | 4274.68 | 0.83% | 0.00 |
| 2026-01-13 | 40.49 | 40.62 | 0.15 | 0.37% | 40.35 | 41.90 | 13229 | 5432.90 | 1.04% | 0.00 |
| 2026-01-12 | 40.09 | 40.47 | 0.20 | 0.50% | 40.09 | 40.48 | 7693 | 3101.96 | 0.61% | 0.00 |
| 2026-01-09 | 40.18 | 40.27 | 0.09 | 0.22% | 39.76 | 40.37 | 6729 | 2697.96 | 0.53% | 0.00 |
| 2026-01-08 | 40.00 | 40.18 | 0.03 | 0.07% | 39.93 | 40.56 | 7375 | 2961.10 | 0.58% | 0.00 |
| 2026-01-07 | 40.20 | 40.15 | 0.26 | 0.65% | 39.51 | 40.27 | 7318 | 2919.23 | 0.58% | 0.00 |
| 2026-01-06 | 39.54 | 39.89 | 0.36 | 0.91% | 39.54 | 40.90 | 11230 | 4515.82 | 0.88% | 0.00 |
| 2026-01-05 | 38.68 | 39.53 | 0.86 | 2.22% | 38.68 | 39.67 | 8258 | 3236.66 | 0.65% | 0.00 |
| 2025-12-31 | 38.83 | 38.67 | 0.15 | 0.39% | 38.46 | 39.15 | 3406 | 1320.00 | 0.27% | 0.00 |
| 2025-12-30 | 38.58 | 38.52 | 0.02 | 0.05% | 38.31 | 38.75 | 2514 | 967.63 | 0.20% | 0.00 |
| 2025-12-29 | 38.54 | 38.50 | -0.18 | -0.47% | 38.39 | 38.69 | 3574 | 1375.99 | 0.28% | 0.00 |
| 2025-12-26 | 38.99 | 38.68 | -0.32 | -0.82% | 38.54 | 39.01 | 3312 | 1285.38 | 0.26% | 0.00 |
| 2025-12-25 | 38.53 | 39.00 | 0.30 | 0.78% | 38.53 | 39.06 | 2745 | 1066.48 | 0.22% | 0.00 |
| 2025-12-24 | 38.54 | 38.70 | 0.01 | 0.03% | 38.43 | 38.81 | 3325 | 1283.23 | 0.26% | 0.00 |
| 2025-12-23 | 38.65 | 38.69 | 0.00 | 0.00% | 38.43 | 38.70 | 2604 | 1004.95 | 0.20% | 0.00 |
| 2025-12-22 | 39.28 | 38.69 | -0.53 | -1.35% | 38.50 | 39.30 | 5879 | 2280.52 | 0.46% | 0.00 |
| 2025-12-19 | 39.14 | 39.22 | 0.08 | 0.20% | 39.06 | 39.67 | 5818 | 2287.21 | 0.46% | 0.00 |
| 2025-12-18 | 38.50 | 39.14 | 0.64 | 1.66% | 38.13 | 39.34 | 6241 | 2432.11 | 0.49% | 0.00 |
| 2025-12-17 | 37.58 | 38.50 | 1.00 | 2.67% | 37.35 | 38.73 | 6152 | 2343.80 | 0.48% | 0.00 |
| 2025-12-16 | 38.53 | 37.50 | -0.95 | -2.47% | 37.35 | 38.68 | 4447 | 1680.46 | 0.35% | 0.00 |
| 2025-12-15 | 38.18 | 38.45 | 0.07 | 0.18% | 38.17 | 38.57 | 1708 | 656.42 | 0.13% | 0.00 |
| 2025-12-12 | 38.40 | 38.38 | -0.02 | -0.05% | 38.13 | 38.54 | 3389 | 1299.24 | 0.27% | 0.00 |
| 2025-12-11 | 38.88 | 38.40 | -0.59 | -1.51% | 38.40 | 38.94 | 3306 | 1275.47 | 0.26% | 0.00 |
| 2025-12-10 | 38.86 | 38.99 | 0.07 | 0.18% | 38.70 | 39.08 | 2215 | 860.98 | 0.17% | 0.00 |
| 2025-12-09 | 39.36 | 38.92 | -0.29 | -0.74% | 38.89 | 39.36 | 2549 | 995.22 | 0.20% | 0.00 |
| 2025-12-08 | 39.22 | 39.21 | 0.03 | 0.08% | 39.05 | 39.39 | 3916 | 1536.70 | 0.31% | 0.00 |
| 2025-12-05 | 39.05 | 39.18 | 0.20 | 0.51% | 38.62 | 39.37 | 3061 | 1190.96 | 0.24% | 0.00 |
| 2025-12-04 | 39.43 | 38.98 | -0.42 | -1.07% | 38.78 | 39.43 | 3700 | 1442.65 | 0.29% | 0.00 |
| 2025-12-03 | 39.18 | 39.40 | 0.12 | 0.31% | 38.92 | 39.47 | 4527 | 1771.59 | 0.36% | 0.00 |
| 2025-12-02 | 39.90 | 39.28 | -0.57 | -1.43% | 39.25 | 40.00 | 4870 | 1922.93 | 0.38% | 0.00 |
| 2025-12-01 | 39.91 | 39.85 | -0.06 | -0.15% | 39.51 | 40.00 | 4476 | 1780.98 | 0.35% | 0.00 |
| 2025-11-28 | 39.66 | 39.91 | 0.38 | 0.96% | 39.21 | 40.06 | 5866 | 2332.50 | 0.46% | 0.00 |
| 2025-11-27 | 39.39 | 39.53 | 0.25 | 0.64% | 38.84 | 39.73 | 7834 | 3075.65 | 0.62% | 0.00 |
| 2025-11-26 | 39.81 | 39.28 | -0.42 | -1.06% | 39.27 | 40.55 | 9839 | 3915.44 | 0.77% | 0.00 |
| 2025-11-25 | 39.20 | 39.70 | 0.60 | 1.53% | 39.15 | 40.24 | 10841 | 4289.15 | 0.85% | 0.00 |
| 2025-11-24 | 38.85 | 39.10 | 0.25 | 0.64% | 38.66 | 39.27 | 6473 | 2524.80 | 0.51% | 0.00 |
| 2025-11-21 | 40.30 | 38.85 | -1.68 | -4.15% | 38.82 | 40.70 | 12667 | 4992.93 | 1.00% | 0.00 |
| 2025-11-20 | 40.50 | 40.53 | -0.32 | -0.78% | 40.43 | 41.19 | 7090 | 2889.42 | 0.56% | 0.00 |
| 2025-11-19 | 41.72 | 40.85 | -0.87 | -2.09% | 40.51 | 41.72 | 10778 | 4415.77 | 0.85% | 0.00 |
| 2025-11-18 | 42.14 | 41.72 | -0.43 | -1.02% | 41.50 | 42.45 | 6988 | 2927.88 | 0.55% | 0.00 |
| 2025-11-17 | 43.33 | 42.15 | -1.18 | -2.72% | 41.85 | 43.33 | 12993 | 5499.81 | 1.02% | 0.00 |
| 2025-11-14 | 43.40 | 43.33 | -0.37 | -0.85% | 43.30 | 44.08 | 9309 | 4059.75 | 0.73% | 0.00 |
| 2025-11-13 | 44.29 | 43.70 | -0.72 | -1.62% | 43.50 | 44.68 | 20172 | 8832.30 | 1.59% | 2.00 |
| 2025-11-12 | 42.55 | 44.42 | 1.88 | 4.42% | 42.54 | 45.00 | 36578 | 16103.63 | 2.88% | 20.09 |
| 2025-11-11 | 40.77 | 42.54 | 1.79 | 4.39% | 40.49 | 42.88 | 23717 | 9973.78 | 1.87% | 0.00 |
| 2025-11-10 | 40.65 | 40.75 | 0.10 | 0.25% | 40.37 | 41.17 | 5933 | 2415.24 | 0.47% | 0.00 |
| 2025-11-07 | 40.66 | 40.65 | -0.31 | -0.76% | 40.60 | 41.48 | 7937 | 3241.91 | 0.62% | 0.00 |
| 2025-11-06 | 40.00 | 40.96 | 0.89 | 2.22% | 39.81 | 41.34 | 13506 | 5520.43 | 1.06% | 0.00 |
| 2025-11-05 | 39.59 | 40.07 | 0.50 | 1.26% | 39.27 | 40.44 | 9921 | 3952.35 | 0.78% | 0.00 |
| 2025-11-04 | 39.99 | 39.57 | -0.44 | -1.10% | 39.28 | 39.99 | 6457 | 2551.88 | 0.51% | 0.00 |
| 2025-11-03 | 38.62 | 40.01 | 1.38 | 3.57% | 38.38 | 40.59 | 18952 | 7517.00 | 1.49% | 0.00 |
| 2025-10-31 | 38.49 | 38.63 | -0.15 | -0.39% | 37.68 | 38.86 | 9799 | 3754.73 | 0.77% | 0.00 |
| 2025-10-30 | 38.56 | 38.78 | 0.01 | 0.03% | 38.55 | 39.06 | 4300 | 1668.12 | 0.34% | 0.00 |
| 2025-10-29 | 38.99 | 38.77 | -0.08 | -0.21% | 38.33 | 38.99 | 3565 | 1375.35 | 0.28% | 0.00 |
| 2025-10-28 | 39.17 | 38.85 | -0.32 | -0.82% | 38.70 | 39.17 | 3794 | 1478.56 | 0.30% | 0.00 |
| 2025-10-27 | 39.12 | 39.17 | 0.09 | 0.23% | 38.92 | 39.31 | 5341 | 2087.33 | 0.42% | 0.00 |
| 2025-10-24 | 38.69 | 39.08 | 0.39 | 1.01% | 38.69 | 39.30 | 7735 | 3016.66 | 0.61% | 0.00 |
| 2025-10-23 | 38.85 | 38.69 | -0.16 | -0.41% | 38.16 | 38.86 | 3899 | 1497.39 | 0.31% | 0.00 |
| 2025-10-22 | 38.71 | 38.85 | 0.10 | 0.26% | 38.54 | 39.07 | 5029 | 1953.71 | 0.40% | 0.00 |
| 2025-10-21 | 38.15 | 38.75 | 0.59 | 1.55% | 38.05 | 38.79 | 6020 | 2314.92 | 0.47% | 0.00 |
| 2025-10-20 | 38.01 | 38.16 | 0.27 | 0.71% | 37.89 | 38.24 | 3184 | 1213.11 | 0.25% | 0.00 |
| 2025-10-17 | 38.29 | 37.89 | -0.45 | -1.17% | 37.77 | 38.51 | 4646 | 1771.73 | 0.37% | 0.00 |
| 2025-10-16 | 38.47 | 38.34 | -0.28 | -0.73% | 38.29 | 38.70 | 3973 | 1529.27 | 0.31% | 0.00 |
安旭生物(688075)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。
