| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 30.00 | 30.56 | 0.66 | 2.21% | 29.90 | 31.70 | 100763 | 31076.95 | 2.51% | 5.00 |
| 2026-03-24 | 30.00 | 29.90 | -0.08 | -0.27% | 28.18 | 30.30 | 129342 | 37632.72 | 3.23% | 0.00 |
| 2026-03-23 | 28.96 | 29.98 | 0.22 | 0.74% | 28.41 | 31.63 | 175786 | 52861.78 | 4.39% | 0.00 |
| 2026-03-20 | 30.80 | 29.76 | -1.26 | -4.06% | 29.76 | 31.26 | 116983 | 35747.75 | 2.92% | 0.00 |
| 2026-03-19 | 32.15 | 31.02 | -1.79 | -5.46% | 30.93 | 32.30 | 135334 | 42712.05 | 3.38% | 0.00 |
| 2026-03-18 | 29.44 | 32.81 | 3.51 | 11.98% | 29.00 | 33.47 | 232577 | 73851.72 | 5.80% | 13.38 |
| 2026-03-17 | 28.99 | 29.30 | 0.73 | 2.56% | 28.50 | 30.29 | 110439 | 32536.17 | 2.76% | 0.00 |
| 2026-03-16 | 28.88 | 28.57 | -0.53 | -1.82% | 27.51 | 28.91 | 69975 | 19749.28 | 1.75% | 0.00 |
| 2026-03-13 | 29.33 | 29.10 | -0.34 | -1.15% | 28.57 | 29.38 | 78042 | 22577.04 | 1.95% | 20.41 |
| 2026-03-12 | 30.29 | 29.44 | -1.00 | -3.29% | 29.33 | 30.84 | 67790 | 20216.97 | 1.69% | 0.00 |
| 2026-03-11 | 31.05 | 30.44 | -0.81 | -2.59% | 30.41 | 31.99 | 84395 | 26321.48 | 2.11% | 0.00 |
| 2026-03-10 | 31.50 | 31.25 | 0.30 | 0.97% | 30.98 | 31.95 | 67003 | 21083.35 | 1.67% | 0.00 |
| 2026-03-09 | 30.15 | 30.95 | 0.26 | 0.85% | 29.03 | 31.08 | 80540 | 23990.96 | 2.01% | 0.00 |
| 2026-03-06 | 30.95 | 30.69 | -0.45 | -1.45% | 30.55 | 31.45 | 58139 | 18029.34 | 1.45% | 0.00 |
| 2026-03-05 | 30.37 | 31.14 | 1.57 | 5.31% | 29.88 | 32.79 | 123741 | 38990.34 | 3.09% | 0.00 |
| 2026-03-04 | 30.13 | 29.57 | -0.97 | -3.18% | 29.29 | 30.70 | 69745 | 20860.41 | 1.74% | 0.00 |
| 2026-03-03 | 32.06 | 30.54 | -1.62 | -5.04% | 30.33 | 32.51 | 106601 | 32894.34 | 2.66% | 0.00 |
| 2026-03-02 | 32.88 | 32.16 | -1.28 | -3.83% | 31.62 | 33.37 | 120451 | 38769.98 | 3.00% | 0.00 |
| 2026-02-27 | 34.41 | 33.44 | -1.21 | -3.49% | 33.01 | 34.65 | 149791 | 50489.64 | 3.74% | 0.00 |
| 2026-02-26 | 31.50 | 34.65 | 3.53 | 11.34% | 30.80 | 36.34 | 215325 | 73622.56 | 5.37% | 4.00 |
| 2026-02-25 | 31.12 | 31.12 | 0.03 | 0.10% | 30.50 | 31.38 | 47605 | 14812.12 | 1.19% | 0.00 |
| 2026-02-24 | 32.57 | 31.09 | -0.41 | -1.30% | 30.87 | 32.77 | 82545 | 25905.93 | 2.06% | 0.00 |
| 2026-02-13 | 30.65 | 31.50 | 0.74 | 2.41% | 30.30 | 32.28 | 91233 | 28788.83 | 2.28% | 3.00 |
| 2026-02-12 | 29.60 | 30.76 | 1.14 | 3.85% | 29.60 | 30.97 | 67910 | 20683.86 | 1.69% | 0.00 |
| 2026-02-11 | 29.00 | 29.62 | 0.59 | 2.03% | 28.66 | 30.48 | 65505 | 19522.56 | 1.63% | 0.00 |
| 2026-02-10 | 28.17 | 29.03 | 0.97 | 3.46% | 28.02 | 29.26 | 72160 | 20774.34 | 1.80% | 0.00 |
| 2026-02-09 | 28.10 | 28.06 | -0.23 | -0.81% | 27.37 | 28.26 | 70646 | 19730.17 | 1.76% | 0.00 |
| 2026-02-06 | 28.25 | 28.29 | -0.01 | -0.04% | 27.91 | 28.74 | 45931 | 13014.64 | 1.15% | 0.00 |
| 2026-02-05 | 28.10 | 28.30 | -0.35 | -1.22% | 27.96 | 28.61 | 42919 | 12126.92 | 1.07% | 0.00 |
| 2026-02-04 | 29.60 | 28.65 | -0.79 | -2.68% | 28.26 | 29.60 | 54993 | 15784.69 | 1.37% | 0.00 |
| 2026-02-03 | 28.91 | 29.44 | 0.99 | 3.48% | 28.65 | 29.52 | 59256 | 17276.23 | 1.48% | 0.00 |
| 2026-02-02 | 29.91 | 28.45 | -1.76 | -5.83% | 28.40 | 30.30 | 83758 | 24389.98 | 2.09% | 0.00 |
| 2026-01-30 | 29.58 | 30.21 | 0.07 | 0.23% | 29.40 | 30.99 | 89264 | 27108.02 | 2.23% | 4.47 |
| 2026-01-29 | 30.36 | 30.14 | -0.47 | -1.54% | 30.08 | 31.99 | 96752 | 30096.62 | 2.41% | 0.00 |
| 2026-01-28 | 30.61 | 30.61 | 0.44 | 1.46% | 30.27 | 31.38 | 94104 | 29004.79 | 2.35% | 0.00 |
| 2026-01-27 | 30.25 | 30.17 | -0.51 | -1.66% | 28.57 | 30.48 | 113670 | 33686.97 | 2.84% | 0.00 |
| 2026-01-26 | 31.15 | 30.68 | -0.67 | -2.14% | 30.20 | 31.73 | 112484 | 34741.23 | 2.81% | 0.00 |
| 2026-01-23 | 30.12 | 31.35 | 1.26 | 4.19% | 29.83 | 31.46 | 102816 | 31405.49 | 2.56% | 0.00 |
| 2026-01-22 | 30.49 | 30.09 | 0.04 | 0.13% | 29.63 | 30.59 | 74142 | 22260.28 | 1.85% | 0.00 |
| 2026-01-21 | 29.08 | 30.05 | 0.76 | 2.59% | 28.98 | 30.38 | 79192 | 23728.22 | 1.98% | 0.00 |
| 2026-01-20 | 29.00 | 29.29 | 0.25 | 0.86% | 28.88 | 29.93 | 72376 | 21234.96 | 1.81% | 0.00 |
| 2026-01-19 | 29.30 | 29.04 | -0.44 | -1.49% | 29.04 | 29.70 | 48902 | 14291.71 | 1.22% | 0.00 |
| 2026-01-16 | 29.30 | 29.48 | 0.39 | 1.34% | 28.52 | 29.75 | 72812 | 21197.84 | 1.82% | 0.00 |
| 2026-01-15 | 29.49 | 29.09 | -0.31 | -1.05% | 28.50 | 29.57 | 62684 | 18104.49 | 1.56% | 0.00 |
| 2026-01-14 | 28.67 | 29.40 | 0.84 | 2.94% | 28.67 | 30.52 | 114691 | 33952.89 | 2.86% | 0.00 |
| 2026-01-13 | 29.71 | 28.56 | -1.16 | -3.90% | 28.48 | 29.88 | 65681 | 19100.75 | 1.64% | 0.00 |
| 2026-01-12 | 28.88 | 29.72 | 1.20 | 4.21% | 28.59 | 29.78 | 75835 | 22184.65 | 1.89% | 20.00 |
| 2026-01-09 | 28.20 | 28.52 | 0.17 | 0.60% | 28.06 | 28.70 | 51931 | 14748.29 | 1.30% | 0.00 |
| 2026-01-08 | 28.04 | 28.35 | 0.40 | 1.43% | 27.92 | 28.66 | 55465 | 15737.72 | 1.38% | 0.00 |
| 2026-01-07 | 28.18 | 27.95 | -0.11 | -0.39% | 27.70 | 28.38 | 51239 | 14343.24 | 1.28% | 0.00 |
| 2026-01-06 | 28.01 | 28.06 | -0.03 | -0.11% | 27.70 | 28.30 | 48353 | 13548.07 | 1.21% | 0.00 |
| 2026-01-05 | 27.36 | 28.09 | 0.91 | 3.35% | 27.20 | 28.17 | 54949 | 15241.94 | 1.37% | 0.00 |
| 2025-12-31 | 27.59 | 27.18 | -0.16 | -0.59% | 27.05 | 27.70 | 30712 | 8358.83 | 0.77% | 0.00 |
| 2025-12-30 | 27.00 | 27.34 | 0.17 | 0.63% | 26.99 | 27.57 | 38235 | 10443.57 | 0.95% | 0.00 |
| 2025-12-29 | 27.10 | 27.17 | 0.00 | 0.00% | 26.94 | 27.52 | 37276 | 10139.68 | 0.93% | 0.00 |
| 2025-12-26 | 26.81 | 27.17 | -0.03 | -0.11% | 26.81 | 27.56 | 39946 | 10878.37 | 1.00% | 4.00 |
| 2025-12-25 | 26.40 | 27.20 | 0.69 | 2.60% | 26.28 | 27.50 | 57730 | 15560.35 | 1.44% | 0.00 |
| 2025-12-24 | 25.85 | 26.51 | 0.55 | 2.12% | 25.85 | 26.75 | 45340 | 11992.14 | 1.13% | 0.00 |
| 2025-12-23 | 26.06 | 25.96 | -0.13 | -0.50% | 25.88 | 26.49 | 28272 | 7389.44 | 0.71% | 0.00 |
| 2025-12-22 | 25.85 | 26.09 | 0.54 | 2.11% | 25.69 | 26.50 | 37624 | 9851.86 | 0.94% | 0.00 |
| 2025-12-19 | 26.05 | 25.55 | -0.42 | -1.62% | 25.50 | 26.26 | 41063 | 10561.02 | 1.02% | 0.00 |
| 2025-12-18 | 25.44 | 25.97 | 0.26 | 1.01% | 25.35 | 26.43 | 36457 | 9488.04 | 0.91% | 0.00 |
| 2025-12-17 | 25.35 | 25.71 | 0.36 | 1.42% | 24.66 | 25.72 | 41953 | 10548.09 | 1.05% | 0.00 |
| 2025-12-16 | 26.01 | 25.35 | -0.75 | -2.87% | 25.18 | 26.20 | 36932 | 9416.92 | 0.92% | 0.00 |
| 2025-12-15 | 26.80 | 26.10 | -0.87 | -3.23% | 26.10 | 26.80 | 33698 | 8896.96 | 0.84% | 0.00 |
| 2025-12-12 | 26.36 | 26.97 | 0.46 | 1.74% | 26.10 | 27.09 | 44820 | 11978.42 | 1.12% | 0.00 |
| 2025-12-11 | 26.96 | 26.51 | -0.48 | -1.78% | 26.41 | 27.12 | 27236 | 7256.36 | 0.68% | 0.00 |
| 2025-12-10 | 26.98 | 26.99 | -0.01 | -0.04% | 26.62 | 27.07 | 24409 | 6554.10 | 0.61% | 0.00 |
| 2025-12-09 | 27.08 | 27.00 | -0.40 | -1.46% | 26.97 | 27.54 | 33339 | 9068.10 | 0.83% | 0.00 |
| 2025-12-08 | 26.96 | 27.40 | 0.55 | 2.05% | 26.88 | 27.84 | 44283 | 12192.29 | 1.10% | 0.00 |
| 2025-12-05 | 26.77 | 26.85 | 0.08 | 0.30% | 26.17 | 26.86 | 27957 | 7425.15 | 0.70% | 0.00 |
| 2025-12-04 | 26.80 | 26.77 | -0.12 | -0.45% | 26.18 | 26.97 | 30063 | 7985.86 | 0.75% | 0.00 |
| 2025-12-03 | 27.04 | 26.89 | -0.06 | -0.22% | 26.45 | 27.05 | 39353 | 10521.52 | 0.98% | 0.00 |
| 2025-12-02 | 27.56 | 26.95 | -0.61 | -2.21% | 26.90 | 27.56 | 28434 | 7704.06 | 0.71% | 0.00 |
| 2025-12-01 | 27.30 | 27.56 | 0.26 | 0.95% | 26.95 | 27.59 | 40324 | 10997.07 | 1.01% | 0.00 |
| 2025-11-28 | 26.90 | 27.30 | 0.28 | 1.04% | 26.67 | 27.37 | 55511 | 15007.87 | 1.38% | 0.00 |
| 2025-11-27 | 26.30 | 27.02 | 0.61 | 2.31% | 26.30 | 27.38 | 54362 | 14694.03 | 1.36% | 0.00 |
| 2025-11-26 | 26.30 | 26.41 | -0.04 | -0.15% | 26.20 | 26.87 | 32872 | 8745.76 | 0.82% | 0.00 |
| 2025-11-25 | 25.72 | 26.45 | 0.73 | 2.84% | 25.64 | 26.54 | 43656 | 11464.12 | 1.09% | 0.00 |
| 2025-11-24 | 25.15 | 25.72 | 0.59 | 2.35% | 24.90 | 25.95 | 40130 | 10212.26 | 1.00% | 0.00 |
安路科技(688107)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。
