| 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 | 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 |
| 2025-11-21 | 26.50 | 25.13 | -1.11 | -4.23% | 25.08 | 26.50 | 52031 | 13309.46 | 1.30% | 0.00 |
| 2025-11-20 | 26.70 | 26.24 | -0.33 | -1.24% | 26.16 | 26.90 | 31788 | 8387.06 | 0.79% | 0.00 |
| 2025-11-19 | 26.70 | 26.57 | -0.17 | -0.64% | 26.32 | 27.00 | 29428 | 7828.74 | 0.73% | 0.00 |
| 2025-11-18 | 26.50 | 26.74 | 0.22 | 0.83% | 26.37 | 27.22 | 39615 | 10654.00 | 0.99% | 0.00 |
| 2025-11-17 | 26.50 | 26.52 | 0.12 | 0.45% | 26.37 | 26.75 | 27357 | 7257.04 | 0.68% | 0.00 |
| 2025-11-14 | 26.87 | 26.40 | -0.68 | -2.51% | 26.40 | 26.87 | 36436 | 9715.86 | 0.91% | 0.00 |
| 2025-11-13 | 26.40 | 27.08 | 0.54 | 2.03% | 26.40 | 27.27 | 48891 | 13177.44 | 1.22% | 0.00 |
| 2025-11-12 | 26.80 | 26.54 | -0.44 | -1.63% | 26.23 | 26.84 | 49734 | 13174.36 | 1.24% | 0.00 |
| 2025-11-11 | 26.99 | 26.98 | 0.00 | 0.00% | 26.79 | 27.36 | 40807 | 11041.32 | 1.02% | 0.00 |
| 2025-11-10 | 27.00 | 26.98 | 0.00 | 0.00% | 26.72 | 27.38 | 35885 | 9672.64 | 0.90% | 0.00 |
| 2025-11-07 | 26.91 | 26.98 | -0.22 | -0.81% | 26.67 | 27.15 | 46616 | 12540.43 | 1.16% | 0.00 |
| 2025-11-06 | 27.32 | 27.20 | 0.09 | 0.33% | 27.12 | 27.81 | 42754 | 11715.06 | 1.07% | 0.00 |
| 2025-11-05 | 26.92 | 27.11 | -0.39 | -1.42% | 26.77 | 27.32 | 44344 | 12008.90 | 1.11% | 0.00 |
| 2025-11-04 | 28.08 | 27.50 | -0.66 | -2.34% | 27.25 | 28.26 | 51241 | 14186.12 | 1.28% | 0.00 |
| 2025-11-03 | 28.16 | 28.16 | 0.05 | 0.18% | 27.15 | 28.45 | 62996 | 17454.15 | 1.57% | 0.00 |
| 2025-10-31 | 28.25 | 28.11 | -0.27 | -0.95% | 27.88 | 28.59 | 44422 | 12532.37 | 1.11% | 0.00 |
| 2025-10-30 | 28.77 | 28.38 | -0.39 | -1.36% | 28.20 | 29.22 | 58320 | 16686.14 | 1.45% | 0.00 |
| 2025-10-29 | 28.60 | 28.77 | -0.23 | -0.79% | 28.49 | 29.35 | 49434 | 14233.81 | 1.23% | 2.00 |
| 2025-10-28 | 28.48 | 29.00 | 0.21 | 0.73% | 28.48 | 29.65 | 59168 | 17225.22 | 1.48% | 0.00 |
| 2025-10-27 | 28.85 | 28.79 | 0.26 | 0.91% | 28.01 | 29.05 | 66417 | 18998.54 | 1.66% | 0.00 |
| 2025-10-24 | 27.57 | 28.53 | 1.19 | 4.35% | 27.44 | 28.60 | 62431 | 17592.94 | 1.56% | 0.00 |
| 2025-10-23 | 27.81 | 27.34 | -0.44 | -1.58% | 26.84 | 27.92 | 46261 | 12548.05 | 1.15% | 0.00 |
| 2025-10-22 | 27.71 | 27.78 | -0.07 | -0.25% | 27.36 | 28.15 | 36300 | 10051.80 | 0.91% | 0.00 |
| 2025-10-21 | 27.61 | 27.85 | 0.36 | 1.31% | 27.34 | 28.20 | 50697 | 14139.52 | 1.26% | 0.00 |
| 2025-10-20 | 27.80 | 27.49 | 0.04 | 0.15% | 27.19 | 28.28 | 61112 | 16977.62 | 1.52% | 0.00 |
| 2025-10-17 | 29.35 | 27.45 | -2.08 | -7.04% | 27.26 | 29.62 | 96274 | 27080.70 | 2.40% | 0.00 |
| 2025-10-16 | 30.06 | 29.53 | -0.75 | -2.48% | 29.28 | 30.25 | 60757 | 18068.54 | 1.52% | 0.00 |
| 2025-10-15 | 30.22 | 30.28 | 0.06 | 0.20% | 29.66 | 30.76 | 74915 | 22644.49 | 1.87% | 0.00 |
| 2025-10-14 | 31.76 | 30.22 | -1.60 | -5.03% | 29.92 | 32.37 | 121672 | 37839.21 | 3.04% | 0.00 |
| 2025-10-13 | 29.55 | 31.82 | 1.67 | 5.54% | 29.55 | 33.94 | 168528 | 53776.12 | 4.20% | 0.00 |
| 2025-10-10 | 31.99 | 30.15 | -2.18 | -6.74% | 29.95 | 32.33 | 107984 | 33095.87 | 2.69% | 0.00 |
| 2025-10-09 | 32.50 | 32.33 | 0.05 | 0.15% | 31.86 | 33.12 | 106138 | 34502.89 | 2.65% | 0.00 |
| 2025-09-30 | 31.26 | 32.28 | 1.33 | 4.30% | 31.11 | 32.84 | 110412 | 35390.38 | 2.75% | 0.00 |
| 2025-09-29 | 31.10 | 30.95 | -0.27 | -0.86% | 30.50 | 31.40 | 68511 | 21176.25 | 1.71% | 0.00 |
| 2025-09-26 | 31.31 | 31.22 | -0.29 | -0.92% | 31.13 | 32.32 | 85283 | 26970.71 | 2.13% | 0.00 |
| 2025-09-25 | 31.88 | 31.51 | -0.54 | -1.68% | 31.42 | 32.17 | 89966 | 28559.89 | 2.24% | 0.00 |
| 2025-09-24 | 31.00 | 32.05 | 0.87 | 2.79% | 30.86 | 32.32 | 136817 | 43436.15 | 3.41% | 0.00 |
| 2025-09-23 | 31.34 | 31.18 | -0.14 | -0.45% | 30.30 | 31.98 | 149241 | 46361.81 | 3.72% | 9.00 |
| 2025-09-22 | 29.70 | 31.32 | 1.64 | 5.53% | 29.30 | 31.47 | 115436 | 35119.90 | 2.88% | 0.00 |
| 2025-09-19 | 30.15 | 29.68 | -0.28 | -0.93% | 29.55 | 30.85 | 80067 | 24095.49 | 2.00% | 0.00 |
| 2025-09-18 | 30.05 | 29.96 | -0.08 | -0.27% | 29.50 | 31.80 | 137491 | 42242.79 | 3.43% | 0.00 |
| 2025-09-17 | 29.40 | 30.04 | 0.39 | 1.32% | 29.10 | 30.19 | 79594 | 23713.39 | 1.99% | 0.00 |
| 2025-09-16 | 29.21 | 29.65 | 0.45 | 1.54% | 29.00 | 30.47 | 83678 | 24917.36 | 2.09% | 0.00 |
| 2025-09-15 | 30.31 | 29.20 | -0.51 | -1.72% | 29.12 | 30.60 | 85379 | 25238.69 | 2.13% | 0.00 |
| 2025-09-12 | 29.19 | 29.71 | 0.51 | 1.75% | 28.99 | 30.20 | 118775 | 35096.07 | 2.96% | 0.00 |
| 2025-09-11 | 28.15 | 29.20 | 1.06 | 3.77% | 27.99 | 29.49 | 91430 | 26419.08 | 2.28% | 0.00 |
| 2025-09-10 | 28.44 | 28.14 | -0.32 | -1.12% | 27.87 | 28.66 | 56130 | 15848.48 | 1.40% | 0.00 |
| 2025-09-09 | 29.30 | 28.46 | -0.94 | -3.20% | 28.21 | 29.30 | 58113 | 16672.30 | 1.45% | 0.00 |
| 2025-09-08 | 29.69 | 29.40 | -0.30 | -1.01% | 28.88 | 29.69 | 66452 | 19491.71 | 1.66% | 0.00 |
| 2025-09-05 | 29.02 | 29.70 | 0.67 | 2.31% | 28.70 | 29.85 | 68993 | 20304.86 | 1.72% | 0.00 |
| 2025-09-04 | 31.00 | 29.03 | -1.99 | -6.42% | 28.48 | 31.36 | 83741 | 24973.21 | 2.09% | 0.00 |
| 2025-09-03 | 31.90 | 31.02 | -0.68 | -2.15% | 30.83 | 32.31 | 59791 | 18856.91 | 1.49% | 0.00 |
| 2025-09-02 | 33.26 | 31.70 | -1.66 | -4.98% | 31.14 | 33.36 | 74741 | 23912.02 | 1.86% | 0.00 |
| 2025-09-01 | 32.76 | 33.36 | 1.22 | 3.80% | 32.22 | 34.00 | 100677 | 33390.61 | 2.51% | 0.00 |
| 2025-08-29 | 33.10 | 32.14 | -1.58 | -4.69% | 31.90 | 33.49 | 88787 | 28754.21 | 2.21% | 0.00 |
| 2025-08-28 | 32.40 | 33.72 | 1.06 | 3.25% | 32.10 | 33.78 | 116729 | 38639.79 | 2.91% | 0.00 |
| 2025-08-27 | 32.40 | 32.66 | 0.31 | 0.96% | 32.40 | 34.56 | 109207 | 36546.57 | 2.72% | 0.00 |
| 2025-08-26 | 33.09 | 32.35 | -0.74 | -2.24% | 32.30 | 33.33 | 77595 | 25446.50 | 1.94% | 0.00 |
| 2025-08-25 | 32.90 | 33.09 | 1.05 | 3.28% | 32.51 | 35.50 | 143119 | 48179.73 | 3.57% | 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。
