| 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 | 71.80 | 71.85 | 0.40 | 0.56% | 70.21 | 73.22 | 10084 | 7276.82 | 1.31% | 0.00 |
| 2026-03-24 | 69.80 | 71.45 | 3.16 | 4.63% | 68.64 | 71.49 | 9204 | 6439.78 | 1.19% | 0.00 |
| 2026-03-23 | 74.50 | 68.29 | -5.91 | -7.96% | 67.72 | 74.50 | 13777 | 9702.30 | 1.78% | 0.00 |
| 2026-03-20 | 73.22 | 74.20 | 0.95 | 1.30% | 72.28 | 76.31 | 16347 | 12214.80 | 2.12% | 0.00 |
| 2026-03-19 | 72.97 | 73.25 | 0.48 | 0.66% | 71.71 | 74.37 | 15480 | 11332.04 | 2.01% | 0.00 |
| 2026-03-18 | 70.97 | 72.77 | 3.00 | 4.30% | 69.55 | 72.95 | 12598 | 9001.63 | 1.63% | 0.00 |
| 2026-03-17 | 68.14 | 69.77 | 1.56 | 2.29% | 68.14 | 70.94 | 10367 | 7232.30 | 1.34% | 0.00 |
| 2026-03-16 | 68.99 | 68.21 | -0.45 | -0.66% | 67.35 | 68.99 | 5955 | 4052.75 | 0.77% | 0.00 |
| 2026-03-13 | 68.50 | 68.66 | -0.68 | -0.98% | 68.50 | 69.95 | 5459 | 3775.93 | 0.71% | 0.00 |
| 2026-03-12 | 71.64 | 69.34 | -2.30 | -3.21% | 69.00 | 71.64 | 8825 | 6167.27 | 1.14% | 0.00 |
| 2026-03-11 | 71.25 | 71.64 | 0.34 | 0.48% | 70.69 | 73.60 | 11405 | 8263.04 | 1.48% | 0.00 |
| 2026-03-10 | 70.00 | 71.30 | 1.55 | 2.22% | 69.75 | 71.80 | 10000 | 7097.13 | 1.30% | 0.00 |
| 2026-03-09 | 69.23 | 69.75 | -0.86 | -1.22% | 67.23 | 70.53 | 10196 | 7028.70 | 1.32% | 0.00 |
| 2026-03-06 | 69.10 | 70.61 | 2.01 | 2.93% | 68.68 | 70.93 | 8293 | 5834.95 | 1.07% | 0.00 |
| 2026-03-05 | 69.30 | 68.60 | -0.32 | -0.46% | 68.27 | 70.50 | 6069 | 4202.45 | 0.79% | 0.00 |
| 2026-03-04 | 68.00 | 68.92 | 0.54 | 0.79% | 67.98 | 71.20 | 9826 | 6839.08 | 1.27% | 0.00 |
| 2026-03-03 | 69.25 | 68.38 | -0.87 | -1.26% | 67.31 | 69.89 | 11798 | 8111.12 | 1.53% | 0.00 |
| 2026-03-02 | 71.94 | 69.25 | -2.52 | -3.51% | 67.12 | 71.94 | 18309 | 12651.39 | 2.37% | 0.00 |
| 2026-02-27 | 73.02 | 71.77 | -1.02 | -1.40% | 71.60 | 73.06 | 8529 | 6153.42 | 1.11% | 0.00 |
| 2026-02-26 | 73.20 | 72.79 | -0.05 | -0.07% | 72.22 | 74.47 | 7052 | 5149.41 | 0.91% | 5.88 |
| 2026-02-25 | 71.90 | 72.84 | 0.98 | 1.36% | 71.26 | 74.29 | 10790 | 7861.02 | 1.40% | 0.00 |
| 2026-02-24 | 73.60 | 71.86 | -0.71 | -0.98% | 71.28 | 73.60 | 8186 | 5900.82 | 1.06% | 0.00 |
| 2026-02-13 | 73.99 | 72.57 | 0.26 | 0.36% | 72.21 | 74.42 | 7971 | 5842.50 | 1.03% | 0.00 |
| 2026-02-12 | 72.24 | 72.31 | -0.10 | -0.14% | 71.58 | 73.32 | 6371 | 4605.83 | 0.83% | 0.00 |
| 2026-02-11 | 72.89 | 72.41 | -0.59 | -0.81% | 72.22 | 73.35 | 4875 | 3545.56 | 0.63% | 0.00 |
| 2026-02-10 | 72.53 | 73.00 | -0.15 | -0.21% | 72.53 | 73.95 | 4639 | 3402.22 | 0.60% | 0.00 |
| 2026-02-09 | 72.78 | 73.15 | 1.38 | 1.92% | 72.40 | 73.79 | 6046 | 4420.41 | 0.78% | 0.00 |
| 2026-02-06 | 71.72 | 71.77 | 0.32 | 0.45% | 70.00 | 72.60 | 6585 | 4695.75 | 0.85% | 0.00 |
| 2026-02-05 | 73.02 | 71.45 | -1.87 | -2.55% | 71.37 | 73.16 | 7391 | 5338.16 | 0.96% | 0.00 |
| 2026-02-04 | 74.25 | 73.32 | -0.74 | -1.00% | 72.71 | 74.90 | 8342 | 6127.54 | 1.08% | 0.00 |
| 2026-02-03 | 71.21 | 74.06 | 2.85 | 4.00% | 71.21 | 75.47 | 10635 | 7841.84 | 1.38% | 0.00 |
| 2026-02-02 | 73.83 | 71.21 | -2.92 | -3.94% | 71.20 | 74.79 | 10754 | 7787.96 | 1.39% | 0.00 |
| 2026-01-30 | 73.00 | 74.13 | 0.43 | 0.58% | 72.00 | 74.42 | 11459 | 8399.04 | 1.48% | 0.00 |
| 2026-01-29 | 74.46 | 73.70 | -0.76 | -1.02% | 72.88 | 76.38 | 13148 | 9814.93 | 1.70% | 0.00 |
| 2026-01-28 | 77.51 | 74.46 | -3.14 | -4.05% | 74.46 | 77.81 | 15680 | 11849.23 | 2.03% | 0.00 |
| 2026-01-27 | 76.98 | 77.60 | 0.62 | 0.81% | 74.30 | 78.19 | 14589 | 11097.28 | 1.89% | 0.00 |
| 2026-01-26 | 80.23 | 76.98 | -3.25 | -4.05% | 76.90 | 80.75 | 22444 | 17467.96 | 2.91% | 0.00 |
| 2026-01-23 | 80.63 | 80.23 | -0.97 | -1.19% | 79.85 | 81.38 | 15618 | 12566.73 | 2.02% | 0.00 |
| 2026-01-22 | 78.00 | 81.20 | 3.47 | 4.46% | 78.00 | 81.76 | 24988 | 20015.74 | 3.25% | 0.00 |
| 2026-01-21 | 78.51 | 77.73 | -0.64 | -0.82% | 77.06 | 79.29 | 10172 | 7947.64 | 1.32% | 0.00 |
| 2026-01-20 | 78.29 | 78.37 | 0.66 | 0.85% | 77.05 | 79.26 | 11692 | 9118.45 | 1.52% | 0.00 |
| 2026-01-19 | 79.00 | 77.71 | -1.46 | -1.84% | 77.13 | 79.00 | 9974 | 7780.03 | 1.30% | 0.00 |
| 2026-01-16 | 79.86 | 79.17 | -0.63 | -0.79% | 77.70 | 79.89 | 12173 | 9574.68 | 1.58% | 0.00 |
| 2026-01-15 | 80.35 | 79.80 | -1.00 | -1.24% | 78.38 | 80.75 | 13773 | 10939.30 | 1.79% | 0.00 |
| 2026-01-14 | 79.50 | 80.80 | 1.30 | 1.64% | 79.31 | 82.66 | 21324 | 17264.77 | 2.77% | 0.00 |
| 2026-01-13 | 83.50 | 79.50 | -3.70 | -4.45% | 79.17 | 84.11 | 22222 | 18026.72 | 2.89% | 0.00 |
| 2026-01-12 | 84.21 | 83.20 | -0.34 | -0.41% | 81.68 | 84.91 | 35380 | 29423.02 | 4.60% | 0.00 |
| 2026-01-09 | 78.88 | 83.54 | 4.83 | 6.14% | 78.50 | 83.80 | 26800 | 21927.22 | 3.49% | 0.00 |
| 2026-01-08 | 77.38 | 78.71 | 0.68 | 0.87% | 77.08 | 79.56 | 15884 | 12440.87 | 2.07% | 0.00 |
| 2026-01-07 | 76.69 | 78.03 | 1.34 | 1.75% | 76.60 | 79.95 | 20498 | 16025.27 | 2.67% | 0.00 |
| 2026-01-06 | 77.37 | 76.69 | -0.68 | -0.88% | 76.06 | 78.67 | 15233 | 11748.75 | 1.98% | 0.00 |
| 2026-01-05 | 75.75 | 77.37 | 2.21 | 2.94% | 75.75 | 77.71 | 14369 | 11076.30 | 1.87% | 0.00 |
| 2025-12-31 | 75.23 | 75.16 | 0.36 | 0.48% | 74.50 | 77.92 | 15499 | 11806.58 | 2.02% | 0.00 |
| 2025-12-30 | 75.46 | 74.80 | -0.80 | -1.06% | 74.31 | 76.98 | 17229 | 13027.47 | 2.24% | 0.00 |
| 2025-12-29 | 74.19 | 75.60 | 1.43 | 1.93% | 73.81 | 76.60 | 16587 | 12472.58 | 2.16% | 0.00 |
| 2025-12-26 | 75.53 | 74.17 | -1.43 | -1.89% | 74.09 | 76.14 | 8723 | 6543.05 | 1.14% | 0.00 |
| 2025-12-25 | 75.00 | 75.60 | -0.11 | -0.15% | 75.00 | 76.71 | 7865 | 5978.53 | 1.02% | 0.00 |
| 2025-12-24 | 76.54 | 75.71 | -0.24 | -0.32% | 74.66 | 76.54 | 11711 | 8811.56 | 1.52% | 0.00 |
| 2025-12-23 | 78.97 | 75.95 | -2.43 | -3.10% | 75.80 | 79.46 | 12478 | 9702.07 | 1.62% | 0.00 |
| 2025-12-22 | 75.98 | 78.38 | 2.39 | 3.15% | 75.00 | 78.50 | 13962 | 10761.19 | 1.82% | 0.00 |
| 2025-12-19 | 75.99 | 75.99 | 1.40 | 1.88% | 74.00 | 76.27 | 12901 | 9680.94 | 1.68% | 0.00 |
| 2025-12-18 | 72.88 | 74.59 | 1.71 | 2.35% | 72.09 | 77.23 | 23431 | 17739.16 | 3.05% | 0.00 |
| 2025-12-17 | 72.05 | 72.88 | 0.39 | 0.54% | 71.19 | 75.36 | 11592 | 8453.85 | 1.51% | 0.00 |
| 2025-12-16 | 73.40 | 72.49 | -1.81 | -2.44% | 71.41 | 73.91 | 7446 | 5387.14 | 0.97% | 0.00 |
| 2025-12-15 | 76.50 | 74.30 | -1.57 | -2.07% | 73.30 | 76.60 | 9418 | 7025.10 | 1.23% | 0.00 |
| 2025-12-12 | 74.80 | 75.87 | 0.87 | 1.16% | 73.01 | 76.49 | 10403 | 7824.35 | 1.35% | 0.00 |
| 2025-12-11 | 75.99 | 75.00 | -0.48 | -0.64% | 74.57 | 76.50 | 8660 | 6538.66 | 1.13% | 0.00 |
| 2025-12-10 | 77.00 | 75.48 | -1.18 | -1.54% | 74.89 | 77.00 | 8658 | 6532.01 | 1.13% | 0.00 |
| 2025-12-09 | 78.36 | 76.66 | -1.68 | -2.14% | 76.14 | 78.97 | 10749 | 8295.96 | 1.40% | 0.00 |
| 2025-12-08 | 76.90 | 78.34 | 1.94 | 2.54% | 76.68 | 78.39 | 10347 | 8049.54 | 1.35% | 0.00 |
| 2025-12-05 | 77.34 | 76.40 | -0.94 | -1.22% | 75.97 | 77.34 | 8012 | 6129.89 | 1.04% | 0.00 |
| 2025-12-04 | 79.00 | 77.34 | -1.66 | -2.10% | 76.18 | 79.00 | 10094 | 7768.98 | 1.31% | 0.00 |
| 2025-12-03 | 78.41 | 79.00 | 1.03 | 1.32% | 77.32 | 79.93 | 15328 | 12079.53 | 1.99% | 0.00 |
| 2025-12-02 | 79.68 | 77.97 | -1.00 | -1.27% | 76.98 | 79.68 | 11898 | 9267.55 | 1.55% | 0.00 |
| 2025-12-01 | 82.99 | 78.97 | -3.83 | -4.63% | 78.12 | 82.99 | 20235 | 16157.46 | 2.63% | 0.00 |
| 2025-11-28 | 81.77 | 82.80 | 1.03 | 1.26% | 81.50 | 83.71 | 16125 | 13305.92 | 2.10% | 0.00 |
| 2025-11-27 | 79.30 | 81.77 | 2.63 | 3.32% | 79.11 | 83.61 | 21449 | 17633.95 | 2.79% | 0.00 |
| 2025-11-26 | 80.11 | 79.14 | -1.46 | -1.81% | 79.03 | 81.76 | 16817 | 13481.52 | 2.19% | 0.00 |
| 2025-11-25 | 76.30 | 80.60 | 3.60 | 4.68% | 76.30 | 81.82 | 21262 | 17098.21 | 2.77% | 0.00 |
| 2025-11-24 | 76.50 | 77.00 | 2.50 | 3.36% | 74.68 | 77.42 | 19923 | 15200.56 | 2.59% | 0.00 |
安博通(688168)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。
