| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.55 | 14.00 | -0.40 | -2.78% | 13.96 | 14.66 | 539232 | 76670.30 | 4.00% | 0.00 |
| 2026-03-25 | 14.51 | 14.40 | -0.16 | -1.10% | 14.22 | 14.85 | 617800 | 89551.52 | 4.58% | 0.00 |
| 2026-03-24 | 14.88 | 14.56 | -0.17 | -1.15% | 13.80 | 14.99 | 778037 | 111441.06 | 5.77% | 0.00 |
| 2026-03-23 | 14.72 | 14.73 | -0.30 | -2.00% | 14.60 | 15.49 | 849203 | 127401.70 | 6.30% | 0.00 |
| 2026-03-20 | 14.00 | 15.03 | -0.11 | -0.73% | 13.92 | 15.83 | 1463352 | 217372.88 | 10.86% | 59.00 |
| 2026-03-19 | 15.03 | 15.14 | -0.25 | -1.62% | 15.03 | 15.46 | 674574 | 102556.02 | 5.01% | 1.00 |
| 2026-03-18 | 15.31 | 15.39 | 0.44 | 2.94% | 15.15 | 16.03 | 963393 | 149784.81 | 7.15% | 20.00 |
| 2026-03-17 | 15.43 | 14.95 | -0.49 | -3.17% | 14.90 | 15.80 | 653809 | 100172.15 | 4.85% | 2.00 |
| 2026-03-16 | 15.84 | 15.44 | -0.23 | -1.47% | 15.38 | 16.00 | 678972 | 106168.50 | 5.04% | 0.00 |
| 2026-03-13 | 16.00 | 15.67 | -0.38 | -2.37% | 15.59 | 16.14 | 920082 | 145994.48 | 6.83% | 2.00 |
| 2026-03-12 | 15.60 | 16.05 | 0.45 | 2.88% | 15.47 | 16.23 | 1273648 | 202690.58 | 9.45% | 73.28 |
| 2026-03-11 | 14.60 | 15.60 | 0.98 | 6.70% | 14.48 | 16.10 | 1492234 | 230865.05 | 11.07% | 0.00 |
| 2026-03-10 | 14.35 | 14.62 | 0.15 | 1.04% | 14.31 | 14.69 | 511935 | 74457.52 | 3.80% | 3.11 |
| 2026-03-09 | 13.83 | 14.47 | 0.43 | 3.06% | 13.72 | 14.67 | 680399 | 97240.45 | 5.05% | 0.00 |
| 2026-03-06 | 13.57 | 14.04 | 0.40 | 2.93% | 13.47 | 14.10 | 434477 | 60344.15 | 3.22% | 0.00 |
| 2026-03-05 | 13.85 | 13.64 | 0.08 | 0.59% | 13.53 | 13.95 | 311645 | 42710.04 | 2.31% | 0.00 |
| 2026-03-04 | 13.71 | 13.56 | -0.32 | -2.31% | 13.46 | 13.97 | 413646 | 56535.59 | 3.07% | 0.00 |
| 2026-03-03 | 14.06 | 13.88 | -0.14 | -1.00% | 13.84 | 14.64 | 606878 | 86058.89 | 4.50% | 51.00 |
| 2026-03-02 | 14.03 | 14.02 | -0.51 | -3.51% | 13.83 | 14.35 | 580295 | 81423.73 | 4.31% | 88.00 |
| 2026-02-27 | 14.37 | 14.53 | 0.08 | 0.55% | 14.35 | 14.64 | 332545 | 48289.60 | 2.47% | 42.15 |
| 2026-02-26 | 14.75 | 14.45 | -0.39 | -2.63% | 14.37 | 14.76 | 492848 | 71585.26 | 3.66% | 0.00 |
| 2026-02-25 | 14.67 | 14.84 | 0.16 | 1.09% | 14.62 | 15.06 | 400885 | 59641.39 | 2.97% | 0.00 |
| 2026-02-24 | 14.55 | 14.68 | 0.38 | 2.66% | 14.44 | 14.83 | 380109 | 55715.20 | 2.82% | 0.00 |
| 2026-02-13 | 15.07 | 14.30 | -0.74 | -4.92% | 14.26 | 15.08 | 631282 | 92559.25 | 4.68% | 22.00 |
| 2026-02-12 | 14.98 | 15.04 | -0.09 | -0.59% | 14.95 | 15.23 | 376258 | 56712.52 | 2.79% | 0.00 |
| 2026-02-11 | 15.41 | 15.13 | -0.14 | -0.92% | 15.11 | 15.57 | 375852 | 57421.20 | 2.79% | 0.00 |
| 2026-02-10 | 15.70 | 15.27 | -0.45 | -2.86% | 15.26 | 15.87 | 559380 | 86232.92 | 4.15% | 34.00 |
| 2026-02-09 | 15.92 | 15.72 | 0.18 | 1.16% | 15.64 | 16.30 | 734229 | 117513.30 | 5.45% | 0.00 |
| 2026-02-06 | 15.10 | 15.54 | 0.17 | 1.11% | 14.93 | 15.78 | 567798 | 87563.75 | 4.21% | 0.00 |
| 2026-02-05 | 16.23 | 15.37 | -1.32 | -7.91% | 15.27 | 16.23 | 898209 | 140519.17 | 6.66% | 7.00 |
| 2026-02-04 | 15.74 | 16.69 | 0.97 | 6.17% | 15.64 | 16.92 | 1232427 | 200522.97 | 9.14% | 58.63 |
| 2026-02-03 | 15.10 | 15.72 | 0.85 | 5.72% | 14.98 | 15.84 | 733791 | 113295.59 | 5.44% | 0.00 |
| 2026-02-02 | 15.26 | 14.87 | -0.41 | -2.68% | 14.85 | 15.55 | 521190 | 79213.22 | 3.87% | 0.00 |
| 2026-01-30 | 15.79 | 15.28 | -0.99 | -6.08% | 15.18 | 15.92 | 888240 | 137014.17 | 6.59% | 8.00 |
| 2026-01-29 | 16.41 | 16.27 | -0.14 | -0.85% | 16.09 | 16.98 | 811721 | 134022.12 | 6.02% | 20.00 |
| 2026-01-28 | 16.88 | 16.41 | -0.47 | -2.78% | 16.33 | 16.93 | 758491 | 125471.98 | 5.63% | 0.00 |
| 2026-01-27 | 16.99 | 16.88 | -0.22 | -1.29% | 16.12 | 17.26 | 1159371 | 192901.16 | 8.60% | 10.84 |
| 2026-01-26 | 18.19 | 17.10 | -0.95 | -5.26% | 16.97 | 18.35 | 1344091 | 234759.22 | 9.97% | 9.34 |
| 2026-01-23 | 16.52 | 18.05 | 1.87 | 11.56% | 16.52 | 18.28 | 1912421 | 336941.94 | 14.19% | 20.31 |
| 2026-01-22 | 16.13 | 16.18 | 0.07 | 0.43% | 15.81 | 16.41 | 550996 | 88813.84 | 4.09% | 0.00 |
| 2026-01-21 | 16.20 | 16.11 | -0.43 | -2.60% | 16.00 | 16.51 | 674091 | 109371.83 | 5.00% | 5.00 |
| 2026-01-20 | 17.60 | 16.54 | -1.11 | -6.29% | 16.30 | 17.96 | 1167472 | 198730.38 | 8.66% | 40.48 |
| 2026-01-19 | 16.89 | 17.65 | 0.74 | 4.38% | 16.54 | 17.90 | 1061506 | 183353.20 | 7.88% | 58.00 |
| 2026-01-16 | 17.45 | 16.91 | -0.06 | -0.35% | 16.51 | 17.63 | 931746 | 158112.83 | 6.91% | 40.00 |
| 2026-01-15 | 17.00 | 16.97 | -0.39 | -2.25% | 16.87 | 17.86 | 1071774 | 185160.97 | 7.95% | 0.00 |
| 2026-01-14 | 16.48 | 17.36 | 0.90 | 5.47% | 16.48 | 18.50 | 1992523 | 345542.09 | 14.79% | 32.99 |
| 2026-01-13 | 15.81 | 16.46 | 0.58 | 3.65% | 15.03 | 16.66 | 1637518 | 257987.16 | 12.15% | 143.79 |
| 2026-01-12 | 15.20 | 15.88 | 0.34 | 2.19% | 15.08 | 16.17 | 1006451 | 159102.16 | 7.47% | 10.00 |
| 2026-01-09 | 15.73 | 15.54 | -0.48 | -3.00% | 15.37 | 15.93 | 970171 | 151485.70 | 7.20% | 0.00 |
| 2026-01-08 | 15.60 | 16.02 | 0.14 | 0.88% | 15.36 | 16.18 | 837266 | 133142.75 | 6.21% | 0.00 |
| 2026-01-07 | 15.41 | 15.88 | 0.25 | 1.60% | 15.37 | 16.01 | 797992 | 125212.62 | 5.92% | 4.00 |
| 2026-01-06 | 15.28 | 15.63 | 0.29 | 1.89% | 15.26 | 15.88 | 684736 | 106867.77 | 5.08% | 6.00 |
| 2026-01-05 | 15.04 | 15.34 | 0.43 | 2.88% | 14.82 | 15.35 | 586148 | 88881.90 | 4.35% | 20.00 |
| 2025-12-31 | 15.43 | 14.91 | -0.46 | -2.99% | 14.81 | 15.50 | 662340 | 99298.12 | 4.91% | 8.00 |
| 2025-12-30 | 15.56 | 15.37 | -0.31 | -1.98% | 15.30 | 15.62 | 615113 | 94931.29 | 4.56% | 0.00 |
| 2025-12-29 | 16.38 | 15.68 | -0.86 | -5.20% | 15.52 | 16.47 | 1167208 | 184722.66 | 8.66% | 0.00 |
| 2025-12-26 | 15.89 | 16.54 | 0.83 | 5.28% | 15.89 | 17.18 | 1361121 | 225854.95 | 10.10% | 114.00 |
| 2025-12-25 | 15.67 | 15.71 | -0.03 | -0.19% | 15.32 | 15.74 | 627737 | 97448.18 | 4.66% | 29.39 |
| 2025-12-24 | 15.17 | 15.74 | 0.02 | 0.13% | 14.80 | 15.88 | 815752 | 126170.69 | 6.05% | 20.00 |
| 2025-12-23 | 15.37 | 15.72 | 0.78 | 5.22% | 15.35 | 16.12 | 1209755 | 190312.41 | 8.98% | 10.00 |
| 2025-12-22 | 15.12 | 14.94 | -0.17 | -1.13% | 14.87 | 15.26 | 580296 | 87338.35 | 4.31% | 0.00 |
| 2025-12-19 | 15.04 | 15.11 | 0.12 | 0.80% | 15.02 | 15.42 | 500382 | 75897.30 | 3.71% | 0.00 |
| 2025-12-18 | 15.10 | 14.99 | -0.26 | -1.70% | 14.85 | 15.19 | 509424 | 76497.72 | 3.66% | 0.00 |
| 2025-12-17 | 14.96 | 15.25 | 0.43 | 2.90% | 14.85 | 15.31 | 598508 | 90235.02 | 4.30% | 1.00 |
| 2025-12-16 | 15.65 | 14.82 | -0.90 | -5.73% | 14.65 | 15.66 | 777646 | 116759.04 | 5.58% | 2.00 |
| 2025-12-15 | 16.00 | 15.72 | -0.28 | -1.75% | 15.66 | 16.25 | 696976 | 110960.14 | 5.00% | 0.00 |
| 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 |
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。
