| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 78.28 | 74.50 | -10.01 | -11.84% | 74.36 | 82.00 | 36914 | 28628.85 | 4.80% | 0.00 |
| 2025-11-20 | 88.27 | 84.51 | -3.49 | -3.97% | 84.45 | 88.94 | 22558 | 19457.87 | 2.94% | 0.00 |
| 2025-11-19 | 91.46 | 88.00 | -2.59 | -2.86% | 86.03 | 93.28 | 25100 | 22497.03 | 3.27% | 0.00 |
| 2025-11-18 | 95.60 | 90.59 | -4.75 | -4.98% | 89.21 | 95.60 | 34690 | 31669.19 | 4.51% | 0.00 |
| 2025-11-17 | 98.91 | 95.34 | -1.33 | -1.38% | 93.20 | 101.00 | 39886 | 38419.48 | 5.19% | 0.00 |
| 2025-11-14 | 91.00 | 96.67 | -5.98 | -5.83% | 91.00 | 102.18 | 46762 | 45434.47 | 6.08% | 0.00 |
| 2025-11-13 | 98.72 | 102.65 | 7.29 | 7.64% | 92.00 | 107.50 | 66739 | 66019.34 | 8.68% | 0.00 |
| 2025-11-12 | 95.37 | 95.36 | -0.01 | -0.01% | 91.30 | 98.77 | 49451 | 47254.90 | 6.43% | 0.00 |
| 2025-11-11 | 88.66 | 95.37 | 7.05 | 7.98% | 88.62 | 96.68 | 53537 | 50412.27 | 6.97% | 0.00 |
| 2025-11-10 | 84.71 | 88.32 | 4.47 | 5.33% | 82.29 | 88.50 | 44022 | 37666.34 | 5.73% | 0.00 |
| 2025-11-07 | 79.50 | 83.85 | 3.97 | 4.97% | 77.51 | 83.92 | 32855 | 26681.83 | 4.27% | 0.00 |
| 2025-11-06 | 78.40 | 79.88 | 1.50 | 1.91% | 76.60 | 80.64 | 18946 | 14963.84 | 2.47% | 0.00 |
| 2025-11-05 | 77.02 | 78.38 | 0.98 | 1.27% | 75.00 | 78.47 | 17715 | 13650.23 | 2.31% | 0.00 |
| 2025-11-04 | 81.46 | 77.40 | -4.02 | -4.94% | 77.19 | 81.85 | 19750 | 15549.69 | 2.57% | 0.00 |
| 2025-11-03 | 78.40 | 81.42 | 4.34 | 5.63% | 76.61 | 83.21 | 31338 | 25359.82 | 4.08% | 0.00 |
| 2025-10-31 | 73.83 | 77.08 | 3.27 | 4.43% | 73.83 | 79.86 | 32429 | 25152.45 | 4.22% | 0.00 |
| 2025-10-30 | 76.54 | 73.81 | -3.39 | -4.39% | 73.30 | 77.15 | 24078 | 18056.10 | 3.13% | 0.00 |
| 2025-10-29 | 78.15 | 77.20 | -1.36 | -1.73% | 75.78 | 78.79 | 16429 | 12624.81 | 2.14% | 0.00 |
| 2025-10-28 | 79.08 | 78.56 | -0.56 | -0.71% | 78.30 | 79.94 | 11751 | 9277.87 | 1.53% | 0.00 |
| 2025-10-27 | 78.83 | 79.12 | 0.68 | 0.87% | 78.50 | 82.05 | 18389 | 14759.72 | 2.39% | 0.00 |
| 2025-10-24 | 76.90 | 78.44 | 1.60 | 2.08% | 76.90 | 78.79 | 11764 | 9199.73 | 1.53% | 0.00 |
| 2025-10-23 | 78.21 | 76.84 | -0.84 | -1.08% | 75.80 | 78.21 | 9002 | 6916.22 | 1.17% | 0.00 |
| 2025-10-22 | 79.50 | 77.68 | -1.82 | -2.29% | 77.60 | 80.80 | 11464 | 9048.11 | 1.49% | 0.00 |
| 2025-10-21 | 78.61 | 79.50 | 0.95 | 1.21% | 77.45 | 79.83 | 17942 | 14034.42 | 2.33% | 0.00 |
| 2025-10-20 | 78.04 | 78.55 | 0.59 | 0.76% | 76.47 | 80.00 | 13335 | 10409.28 | 1.74% | 0.00 |
| 2025-10-17 | 81.47 | 77.96 | -3.51 | -4.31% | 77.81 | 81.97 | 13971 | 11113.73 | 1.82% | 0.00 |
| 2025-10-16 | 84.29 | 81.47 | -2.53 | -3.01% | 80.91 | 86.44 | 20232 | 16936.65 | 2.63% | 0.00 |
| 2025-10-15 | 81.57 | 84.00 | 2.43 | 2.98% | 79.76 | 84.99 | 23304 | 19302.08 | 3.03% | 0.00 |
| 2025-10-14 | 79.30 | 81.57 | 2.29 | 2.89% | 79.30 | 83.67 | 35763 | 29387.53 | 4.65% | 0.00 |
| 2025-10-13 | 75.00 | 79.28 | 0.67 | 0.85% | 72.30 | 79.28 | 23938 | 18469.00 | 3.11% | 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。
