| 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 | 15.81 | 16.00 | 0.42 | 2.70% | 15.59 | 16.36 | 1038345 | 166466.33 | 7.46% | 0.00 |
| 2025-12-11 | 15.78 | 15.58 | -0.04 | -0.26% | 15.56 | 16.17 | 684237 | 108228.41 | 4.91% | 8.83 |
| 2025-12-10 | 16.26 | 15.62 | -0.64 | -3.94% | 15.41 | 16.30 | 902904 | 141123.80 | 6.48% | 52.71 |
| 2025-12-09 | 16.09 | 16.26 | 0.11 | 0.68% | 15.87 | 16.59 | 841047 | 136869.06 | 6.04% | 43.45 |
| 2025-12-08 | 15.70 | 16.15 | 0.22 | 1.38% | 15.49 | 16.24 | 870653 | 138811.80 | 6.25% | 17.50 |
| 2025-12-05 | 15.60 | 15.93 | 0.55 | 3.58% | 15.43 | 16.12 | 943380 | 149504.34 | 6.77% | 0.00 |
| 2025-12-04 | 15.55 | 15.38 | -0.35 | -2.23% | 15.20 | 15.76 | 733153 | 112772.91 | 5.26% | 0.00 |
| 2025-12-03 | 15.90 | 15.73 | -0.37 | -2.30% | 15.63 | 16.18 | 760107 | 120430.12 | 5.46% | 0.00 |
| 2025-12-02 | 16.01 | 16.10 | 0.09 | 0.56% | 15.70 | 16.31 | 1023632 | 163639.56 | 7.35% | 5.00 |
| 2025-12-01 | 17.36 | 16.01 | -1.19 | -6.92% | 15.78 | 17.87 | 2003410 | 326190.41 | 14.38% | 0.00 |
| 2025-11-28 | 17.25 | 17.20 | 0.22 | 1.30% | 16.80 | 17.68 | 1016140 | 175816.84 | 7.30% | 12.00 |
| 2025-11-27 | 17.78 | 16.98 | -0.08 | -0.47% | 16.91 | 18.06 | 1070181 | 188056.28 | 7.68% | 2.00 |
| 2025-11-26 | 17.44 | 17.06 | -0.36 | -2.07% | 16.82 | 17.66 | 939312 | 161018.20 | 6.74% | 0.00 |
| 2025-11-25 | 17.50 | 17.42 | 0.27 | 1.57% | 17.23 | 17.93 | 1178992 | 206877.28 | 8.47% | 0.00 |
| 2025-11-24 | 16.55 | 17.15 | 0.75 | 4.57% | 16.40 | 17.20 | 1043779 | 176034.92 | 7.49% | 10.36 |
| 2025-11-21 | 16.38 | 16.40 | -1.40 | -7.87% | 16.34 | 17.08 | 1130369 | 188456.61 | 8.12% | 0.00 |
| 2025-11-20 | 18.50 | 17.80 | -0.42 | -2.31% | 17.72 | 18.73 | 953604 | 172684.52 | 6.85% | 0.00 |
| 2025-11-19 | 18.42 | 18.22 | -0.40 | -2.15% | 17.92 | 18.73 | 1205030 | 219921.38 | 8.65% | 52.00 |
| 2025-11-18 | 19.20 | 18.62 | -1.60 | -7.91% | 18.31 | 19.88 | 2016069 | 380197.03 | 14.48% | 83.05 |
| 2025-11-17 | 21.30 | 20.22 | -0.09 | -0.44% | 19.52 | 21.72 | 1776302 | 364690.78 | 12.75% | 59.00 |
| 2025-11-14 | 20.98 | 20.31 | -0.22 | -1.07% | 20.31 | 22.00 | 1957988 | 415173.75 | 14.06% | 119.29 |
| 2025-11-13 | 20.25 | 20.53 | -0.03 | -0.15% | 19.70 | 21.55 | 2266852 | 469865.06 | 16.28% | 38.45 |
| 2025-11-12 | 22.50 | 20.56 | -3.44 | -14.33% | 19.68 | 22.80 | 2802278 | 581770.88 | 20.12% | 89.58 |
| 2025-11-11 | 23.00 | 24.00 | 1.91 | 8.65% | 22.42 | 24.28 | 2363272 | 550425.06 | 16.97% | 200.00 |
| 2025-11-10 | 22.00 | 22.09 | 0.38 | 1.75% | 21.30 | 23.18 | 2269350 | 502918.34 | 16.29% | 45.19 |
| 2025-11-07 | 21.67 | 21.71 | 0.42 | 1.97% | 21.30 | 22.85 | 2064276 | 454106.56 | 14.82% | 47.56 |
| 2025-11-06 | 20.99 | 21.29 | 0.01 | 0.05% | 20.60 | 22.97 | 2539717 | 548754.88 | 18.24% | 1.00 |
| 2025-11-05 | 16.83 | 21.28 | 3.55 | 20.02% | 16.58 | 21.28 | 2152979 | 406572.69 | 15.46% | 370.59 |
| 2025-11-04 | 18.03 | 17.73 | 0.34 | 1.96% | 17.18 | 18.40 | 1926914 | 343496.44 | 13.84% | 0.00 |
| 2025-11-03 | 15.90 | 17.39 | 1.89 | 12.19% | 15.90 | 17.71 | 2183028 | 365752.81 | 15.67% | 28.00 |
| 2025-10-31 | 16.00 | 15.50 | -0.75 | -4.62% | 15.25 | 16.95 | 2165146 | 347579.22 | 15.55% | 14.00 |
| 2025-10-30 | 15.73 | 16.25 | 1.41 | 9.50% | 15.73 | 16.80 | 2254311 | 367230.09 | 16.19% | 7.00 |
| 2025-10-29 | 12.32 | 14.84 | 2.47 | 19.97% | 12.30 | 14.84 | 1627707 | 226480.41 | 11.69% | 48.00 |
| 2025-10-28 | 12.81 | 12.37 | -0.51 | -3.96% | 12.24 | 12.90 | 494336 | 61615.21 | 3.55% | 0.00 |
| 2025-10-27 | 12.41 | 12.88 | 0.74 | 6.10% | 12.40 | 13.11 | 1031518 | 131848.95 | 7.41% | 0.00 |
| 2025-10-24 | 12.03 | 12.14 | 0.14 | 1.17% | 12.02 | 12.38 | 599804 | 73031.44 | 4.31% | 0.00 |
| 2025-10-23 | 11.74 | 12.00 | 0.11 | 0.93% | 11.40 | 12.02 | 586575 | 68712.64 | 4.21% | 3.00 |
| 2025-10-22 | 11.97 | 11.89 | -0.15 | -1.25% | 11.71 | 12.05 | 372691 | 44318.49 | 2.68% | 0.10 |
| 2025-10-21 | 12.18 | 12.04 | -0.07 | -0.58% | 11.95 | 12.19 | 553680 | 66834.36 | 3.98% | 0.00 |
| 2025-10-20 | 12.40 | 12.11 | -0.13 | -1.06% | 12.04 | 12.54 | 717714 | 87953.43 | 5.15% | 0.00 |
| 2025-10-17 | 13.37 | 12.24 | -1.24 | -9.20% | 12.15 | 13.52 | 835820 | 105124.66 | 6.00% | 2.00 |
| 2025-10-16 | 13.28 | 13.48 | -0.16 | -1.17% | 13.18 | 13.76 | 851407 | 114463.55 | 6.11% | 0.00 |
| 2025-10-15 | 13.50 | 13.64 | 0.74 | 5.74% | 13.08 | 14.08 | 1162422 | 157930.80 | 8.35% | 0.00 |
| 2025-10-14 | 12.86 | 12.90 | 0.23 | 1.82% | 12.81 | 13.79 | 1069140 | 141884.36 | 7.68% | 0.00 |
| 2025-10-13 | 12.36 | 12.67 | -0.56 | -4.23% | 12.26 | 12.70 | 819503 | 102398.51 | 5.88% | 0.00 |
| 2025-10-10 | 14.25 | 13.23 | -0.76 | -5.43% | 13.11 | 14.37 | 989936 | 134013.52 | 7.11% | 0.00 |
| 2025-10-09 | 14.00 | 13.99 | 0.55 | 4.09% | 13.68 | 14.83 | 1292444 | 183224.81 | 9.28% | 2.00 |
| 2025-09-30 | 12.81 | 13.44 | 0.55 | 4.27% | 12.70 | 13.64 | 941279 | 124952.28 | 6.76% | 20.00 |
| 2025-09-29 | 12.80 | 12.89 | 0.34 | 2.71% | 12.59 | 13.33 | 1118401 | 144873.47 | 8.03% | 71.00 |
| 2025-09-26 | 12.40 | 12.55 | 0.06 | 0.48% | 12.38 | 13.05 | 901096 | 114267.15 | 6.47% | 15.00 |
| 2025-09-25 | 12.48 | 12.49 | 0.38 | 3.14% | 12.33 | 12.97 | 1159289 | 145686.69 | 8.32% | 2.00 |
| 2025-09-24 | 11.78 | 12.11 | 0.14 | 1.17% | 11.70 | 12.32 | 985719 | 118959.48 | 7.08% | 5.00 |
| 2025-09-23 | 11.35 | 11.97 | 0.70 | 6.21% | 11.33 | 12.05 | 1205885 | 142211.30 | 8.66% | 3.00 |
| 2025-09-22 | 11.68 | 11.27 | -0.52 | -4.41% | 11.19 | 11.73 | 781734 | 88686.88 | 5.61% | 0.00 |
| 2025-09-19 | 11.69 | 11.79 | 0.09 | 0.77% | 11.56 | 12.07 | 626266 | 73864.53 | 4.50% | 30.00 |
| 2025-09-18 | 12.15 | 11.70 | -0.48 | -3.94% | 11.56 | 12.23 | 782355 | 93406.04 | 5.62% | 3.00 |
| 2025-09-17 | 12.21 | 12.18 | -0.32 | -2.56% | 11.88 | 12.45 | 946381 | 115006.49 | 6.80% | 5.00 |
| 2025-09-16 | 12.49 | 12.50 | 0.22 | 1.79% | 12.22 | 12.88 | 973900 | 121795.63 | 6.99% | 2.00 |
| 2025-09-15 | 12.15 | 12.28 | 0.17 | 1.40% | 12.15 | 13.01 | 1352473 | 170169.75 | 9.71% | 40.00 |
| 2025-09-12 | 12.35 | 12.11 | -0.27 | -2.18% | 11.93 | 12.35 | 862432 | 104466.42 | 6.19% | 5.00 |
| 2025-09-11 | 12.29 | 12.38 | -0.03 | -0.24% | 12.01 | 12.52 | 876519 | 107734.36 | 6.29% | 0.00 |
| 2025-09-10 | 12.91 | 12.41 | -0.61 | -4.69% | 12.25 | 13.05 | 1210360 | 151833.88 | 8.69% | 12.00 |
| 2025-09-09 | 12.83 | 13.02 | 0.16 | 1.24% | 12.78 | 13.86 | 1215616 | 161084.64 | 8.73% | 0.00 |
| 2025-09-08 | 12.80 | 12.86 | 0.88 | 7.35% | 12.50 | 13.56 | 2038834 | 263528.41 | 14.64% | 0.00 |
| 2025-09-05 | 10.62 | 11.98 | 1.42 | 13.45% | 10.58 | 12.05 | 1780800 | 206068.70 | 12.79% | 52.93 |
| 2025-09-04 | 10.66 | 10.56 | 0.03 | 0.28% | 10.40 | 11.22 | 1326496 | 144229.98 | 9.52% | 50.51 |
| 2025-09-03 | 10.25 | 10.53 | 0.34 | 3.34% | 10.14 | 10.66 | 1033856 | 107574.23 | 7.42% | 2.00 |
| 2025-09-02 | 10.44 | 10.19 | -0.26 | -2.49% | 10.05 | 10.46 | 688188 | 70594.51 | 4.94% | 52.00 |
| 2025-09-01 | 10.10 | 10.45 | 0.33 | 3.26% | 10.00 | 10.52 | 1171426 | 120375.55 | 8.41% | 0.00 |
| 2025-08-29 | 9.68 | 10.12 | 0.44 | 4.55% | 9.60 | 10.14 | 931397 | 91959.67 | 6.69% | 2.00 |
| 2025-08-28 | 9.60 | 9.68 | 0.05 | 0.52% | 9.39 | 9.77 | 612975 | 58906.91 | 4.40% | 2.00 |
| 2025-08-27 | 9.96 | 9.63 | -0.32 | -3.22% | 9.62 | 10.01 | 604121 | 59417.98 | 4.34% | 2.00 |
| 2025-08-26 | 9.84 | 9.95 | 0.13 | 1.32% | 9.72 | 10.08 | 658304 | 65242.21 | 4.73% | 0.00 |
| 2025-08-25 | 10.07 | 9.82 | -0.14 | -1.41% | 9.70 | 10.14 | 928507 | 92075.85 | 6.67% | 46.00 |
| 2025-08-22 | 9.69 | 9.96 | 0.25 | 2.57% | 9.60 | 10.01 | 985755 | 97467.70 | 7.08% | 0.00 |
| 2025-08-21 | 9.62 | 9.71 | 0.08 | 0.83% | 9.57 | 9.78 | 430633 | 41678.66 | 3.09% | 0.00 |
| 2025-08-20 | 9.70 | 9.63 | 0.01 | 0.10% | 9.50 | 9.79 | 460627 | 44266.62 | 3.31% | 0.00 |
| 2025-08-19 | 9.79 | 9.62 | -0.18 | -1.84% | 9.56 | 9.79 | 526316 | 50781.50 | 3.78% | 0.00 |
| 2025-08-18 | 9.59 | 9.80 | 0.38 | 4.03% | 9.59 | 9.93 | 706663 | 69102.23 | 5.07% | 10.00 |
| 2025-08-15 | 9.05 | 9.42 | 0.34 | 3.74% | 9.05 | 9.42 | 507123 | 47283.91 | 3.64% | 8.00 |
阿特斯(688472)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。
