| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 38.57 | 38.62 | 0.21 | 0.55% | 38.36 | 39.04 | 6023 | 2328.99 | 0.47% | 0.00 |
| 2025-10-14 | 38.51 | 38.41 | 0.09 | 0.23% | 38.07 | 38.70 | 4679 | 1797.90 | 0.37% | 0.00 |
| 2025-10-13 | 37.99 | 38.32 | -0.40 | -1.03% | 37.53 | 38.54 | 6592 | 2508.74 | 0.52% | 0.00 |
| 2025-10-10 | 38.31 | 38.72 | -0.02 | -0.05% | 38.31 | 38.74 | 5706 | 2202.49 | 0.45% | 0.00 |
| 2025-10-09 | 39.00 | 38.74 | -0.17 | -0.44% | 38.50 | 39.48 | 10015 | 3882.25 | 0.79% | 0.00 |
| 2025-09-30 | 38.59 | 38.91 | 0.13 | 0.34% | 38.40 | 39.00 | 5700 | 2202.82 | 0.45% | 0.00 |
| 2025-09-29 | 38.16 | 38.78 | 0.63 | 1.65% | 37.54 | 39.24 | 8999 | 3472.93 | 0.71% | 0.00 |
| 2025-09-26 | 38.06 | 38.15 | -0.01 | -0.03% | 37.48 | 38.33 | 5797 | 2200.00 | 0.46% | 0.00 |
| 2025-09-25 | 38.20 | 38.16 | 0.06 | 0.16% | 37.81 | 38.60 | 4688 | 1795.70 | 0.37% | 0.00 |
| 2025-09-24 | 37.45 | 38.10 | 0.54 | 1.44% | 37.34 | 38.10 | 4942 | 1866.82 | 0.39% | 0.00 |
| 2025-09-23 | 37.97 | 37.56 | -0.60 | -1.57% | 37.05 | 38.22 | 6289 | 2353.00 | 0.49% | 0.00 |
| 2025-09-22 | 38.80 | 38.16 | -0.44 | -1.14% | 37.93 | 38.80 | 5445 | 2079.84 | 0.43% | 0.00 |
| 2025-09-19 | 38.70 | 38.60 | -0.10 | -0.26% | 38.33 | 39.07 | 5649 | 2181.75 | 0.44% | 0.00 |
| 2025-09-18 | 39.08 | 38.70 | -0.19 | -0.49% | 38.39 | 39.30 | 5908 | 2299.15 | 0.46% | 0.00 |
| 2025-09-17 | 39.16 | 38.89 | -0.13 | -0.33% | 38.75 | 39.18 | 7247 | 2825.25 | 0.57% | 0.00 |
| 2025-09-16 | 39.25 | 39.02 | -0.23 | -0.59% | 38.89 | 39.35 | 5858 | 2289.48 | 0.46% | 0.00 |
| 2025-09-15 | 39.99 | 39.25 | -0.27 | -0.68% | 39.09 | 39.99 | 6880 | 2702.51 | 0.54% | 0.00 |
| 2025-09-12 | 39.86 | 39.52 | -0.25 | -0.63% | 39.52 | 39.99 | 5306 | 2108.42 | 0.42% | 0.00 |
| 2025-09-11 | 39.88 | 39.77 | 0.07 | 0.18% | 39.17 | 39.98 | 4491 | 1782.11 | 0.35% | 0.00 |
| 2025-09-10 | 39.64 | 39.70 | -0.03 | -0.08% | 39.58 | 40.15 | 3815 | 1516.92 | 0.30% | 0.00 |
| 2025-09-09 | 40.22 | 39.73 | -0.49 | -1.22% | 39.59 | 40.38 | 4765 | 1900.47 | 0.37% | 0.00 |
| 2025-09-08 | 39.59 | 40.22 | 0.66 | 1.67% | 39.56 | 40.41 | 6238 | 2495.57 | 0.49% | 0.00 |
| 2025-09-05 | 39.01 | 39.56 | 0.56 | 1.44% | 38.75 | 39.65 | 6662 | 2617.97 | 0.52% | 0.00 |
| 2025-09-04 | 39.26 | 39.00 | -0.25 | -0.64% | 38.72 | 39.75 | 6291 | 2466.90 | 0.50% | 0.00 |
| 2025-09-03 | 39.75 | 39.25 | -0.48 | -1.21% | 39.06 | 40.20 | 7210 | 2849.82 | 0.57% | 0.00 |
| 2025-09-02 | 40.55 | 39.73 | -0.73 | -1.80% | 39.60 | 40.55 | 8134 | 3247.27 | 0.64% | 0.00 |
| 2025-09-01 | 40.05 | 40.46 | 0.24 | 0.60% | 40.05 | 40.55 | 7266 | 2931.45 | 0.57% | 0.00 |
| 2025-08-29 | 40.04 | 40.22 | 0.30 | 0.75% | 40.00 | 40.46 | 5911 | 2376.06 | 0.47% | 0.00 |
| 2025-08-28 | 40.77 | 39.92 | -0.85 | -2.08% | 39.12 | 41.20 | 12604 | 5035.16 | 0.99% | 0.00 |
| 2025-08-27 | 41.89 | 40.77 | -1.13 | -2.70% | 40.77 | 42.39 | 11279 | 4683.63 | 0.89% | 0.00 |
| 2025-08-26 | 42.11 | 41.90 | -0.50 | -1.18% | 41.86 | 42.47 | 8096 | 3406.24 | 0.64% | 0.00 |
| 2025-08-25 | 42.15 | 42.40 | 0.36 | 0.86% | 41.91 | 42.55 | 9144 | 3861.54 | 0.72% | 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。
