| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 78.60 | 78.61 | 0.02 | 0.03% | 75.89 | 79.49 | 18495 | 14333.82 | 2.41% | 0.00 |
| 2025-10-09 | 79.89 | 78.59 | 0.71 | 0.91% | 77.88 | 82.48 | 25827 | 20629.16 | 3.36% | 0.00 |
| 2025-09-30 | 81.36 | 77.88 | -3.62 | -4.44% | 77.39 | 81.98 | 40786 | 32181.13 | 5.31% | 0.00 |
| 2025-09-29 | 83.18 | 81.50 | -2.10 | -2.51% | 81.00 | 83.50 | 19326 | 15872.19 | 2.51% | 0.00 |
| 2025-09-26 | 86.01 | 83.60 | -2.31 | -2.69% | 83.29 | 90.00 | 27243 | 23582.42 | 3.54% | 0.00 |
| 2025-09-25 | 84.98 | 85.91 | 0.52 | 0.61% | 84.98 | 88.28 | 18012 | 15621.15 | 2.34% | 0.00 |
| 2025-09-24 | 88.00 | 85.39 | -2.18 | -2.49% | 84.78 | 88.43 | 28350 | 24291.56 | 3.69% | 0.00 |
| 2025-09-23 | 89.09 | 87.57 | -2.00 | -2.23% | 85.79 | 91.67 | 26896 | 23642.61 | 3.50% | 0.00 |
| 2025-09-22 | 88.63 | 89.57 | -0.83 | -0.92% | 87.00 | 92.92 | 28096 | 25435.22 | 3.66% | 0.00 |
| 2025-09-19 | 90.30 | 90.40 | 1.11 | 1.24% | 89.31 | 91.74 | 20660 | 18649.39 | 2.69% | 0.00 |
| 2025-09-18 | 99.98 | 89.29 | -8.75 | -8.92% | 89.00 | 100.48 | 50390 | 47840.64 | 6.56% | 0.00 |
| 2025-09-17 | 95.53 | 98.04 | 5.31 | 5.73% | 92.64 | 99.18 | 35687 | 34339.25 | 4.64% | 0.00 |
| 2025-09-16 | 90.63 | 92.73 | 2.36 | 2.61% | 88.48 | 93.12 | 38249 | 34869.43 | 4.98% | 0.00 |
| 2025-09-15 | 99.80 | 90.37 | -9.93 | -9.90% | 88.90 | 99.80 | 55883 | 51992.79 | 7.27% | 0.00 |
| 2025-09-12 | 109.00 | 100.30 | -10.28 | -9.30% | 99.95 | 109.00 | 42894 | 43770.71 | 5.58% | 0.00 |
| 2025-09-11 | 100.00 | 110.58 | 10.58 | 10.58% | 99.11 | 110.70 | 35351 | 37289.84 | 4.60% | 0.00 |
| 2025-09-10 | 107.95 | 100.00 | -7.10 | -6.63% | 98.58 | 107.95 | 38894 | 39625.26 | 5.06% | 1.32 |
| 2025-09-09 | 108.99 | 107.10 | 0.12 | 0.11% | 105.55 | 112.66 | 24737 | 26829.98 | 3.22% | 0.00 |
| 2025-09-08 | 103.71 | 106.98 | 2.02 | 1.92% | 100.25 | 107.54 | 32474 | 33722.33 | 4.23% | 0.00 |
| 2025-09-05 | 103.99 | 104.96 | 1.56 | 1.51% | 101.55 | 105.59 | 23384 | 24261.58 | 3.04% | 0.00 |
| 2025-09-04 | 109.78 | 103.40 | -6.39 | -5.82% | 101.50 | 110.89 | 38394 | 40339.95 | 5.00% | 0.00 |
| 2025-09-03 | 109.73 | 109.79 | -0.49 | -0.44% | 106.13 | 112.98 | 38408 | 42160.91 | 5.00% | 0.00 |
| 2025-09-02 | 105.82 | 110.28 | 1.52 | 1.40% | 101.30 | 110.99 | 67513 | 71807.09 | 8.78% | 0.00 |
| 2025-09-01 | 107.88 | 108.76 | -0.12 | -0.11% | 107.88 | 110.77 | 43398 | 47413.73 | 5.65% | 0.00 |
| 2025-08-29 | 99.66 | 108.88 | 10.33 | 10.48% | 99.13 | 111.80 | 57777 | 60611.07 | 7.52% | 0.00 |
| 2025-08-28 | 95.72 | 98.55 | 2.68 | 2.80% | 93.50 | 99.00 | 41306 | 39762.33 | 5.37% | 0.00 |
| 2025-08-27 | 90.87 | 95.87 | 3.37 | 3.64% | 89.38 | 100.95 | 63602 | 61016.53 | 8.28% | 0.00 |
| 2025-08-26 | 88.97 | 92.50 | 4.10 | 4.64% | 86.69 | 95.00 | 52415 | 48078.95 | 6.82% | 0.00 |
| 2025-08-25 | 91.42 | 88.40 | -0.55 | -0.62% | 86.61 | 91.42 | 47131 | 41771.32 | 6.13% | 0.00 |
| 2025-08-22 | 79.27 | 88.95 | 10.95 | 14.04% | 78.32 | 90.20 | 64479 | 54894.45 | 8.39% | 0.00 |
| 2025-08-21 | 78.36 | 78.00 | -0.35 | -0.45% | 77.36 | 79.26 | 20824 | 16325.79 | 2.71% | 0.00 |
| 2025-08-20 | 76.62 | 78.35 | 1.18 | 1.53% | 75.95 | 79.14 | 17767 | 13828.08 | 2.31% | 0.00 |
| 2025-08-19 | 77.53 | 77.17 | -0.41 | -0.53% | 75.85 | 78.95 | 19426 | 14987.19 | 2.53% | 0.00 |
| 2025-08-18 | 73.17 | 77.58 | 4.46 | 6.10% | 73.12 | 77.86 | 32470 | 24872.24 | 4.22% | 0.00 |
| 2025-08-15 | 73.03 | 73.12 | 0.81 | 1.12% | 71.98 | 73.80 | 12693 | 9264.16 | 1.65% | 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。
