| 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 | 53.92 | 54.27 | 0.65 | 1.21% | 53.58 | 54.56 | 1859 | 1007.99 | 0.45% | 0.00 |
| 2026-03-24 | 53.33 | 53.62 | 1.14 | 2.17% | 52.71 | 53.66 | 2204 | 1171.90 | 0.53% | 0.00 |
| 2026-03-23 | 54.70 | 52.48 | -2.60 | -4.72% | 52.40 | 54.70 | 4631 | 2473.43 | 1.11% | 0.00 |
| 2026-03-20 | 56.80 | 55.08 | -1.88 | -3.30% | 55.08 | 56.80 | 5650 | 3141.33 | 1.36% | 0.00 |
| 2026-03-19 | 57.87 | 56.96 | -1.01 | -1.74% | 56.86 | 57.87 | 2566 | 1469.41 | 0.62% | 0.00 |
| 2026-03-18 | 58.14 | 57.97 | 0.03 | 0.05% | 57.57 | 58.18 | 2853 | 1647.29 | 0.69% | 0.00 |
| 2026-03-17 | 58.30 | 57.94 | -0.40 | -0.69% | 57.94 | 58.65 | 2946 | 1716.58 | 0.71% | 0.00 |
| 2026-03-16 | 58.14 | 58.34 | 0.20 | 0.34% | 57.64 | 58.35 | 2369 | 1376.63 | 0.57% | 0.00 |
| 2026-03-13 | 58.29 | 58.14 | 0.06 | 0.10% | 58.01 | 58.37 | 2196 | 1277.37 | 0.53% | 0.00 |
| 2026-03-12 | 58.00 | 58.08 | -0.02 | -0.03% | 57.87 | 58.38 | 2129 | 1236.53 | 0.51% | 0.00 |
| 2026-03-11 | 58.51 | 58.10 | -0.40 | -0.68% | 58.06 | 58.70 | 2567 | 1494.11 | 0.62% | 0.00 |
| 2026-03-10 | 57.74 | 58.50 | 0.97 | 1.69% | 57.63 | 58.64 | 3904 | 2278.10 | 0.94% | 0.00 |
| 2026-03-09 | 57.50 | 57.53 | -0.59 | -1.02% | 57.02 | 57.88 | 3212 | 1840.41 | 0.77% | 40.00 |
| 2026-03-06 | 57.99 | 58.12 | 0.42 | 0.73% | 57.64 | 58.26 | 4645 | 2694.04 | 1.12% | 0.00 |
| 2026-03-05 | 57.70 | 57.70 | 0.28 | 0.49% | 57.64 | 58.16 | 2110 | 1220.14 | 0.51% | 0.00 |
| 2026-03-04 | 57.44 | 57.42 | -0.18 | -0.31% | 57.31 | 57.74 | 2730 | 1570.13 | 0.66% | 0.00 |
| 2026-03-03 | 58.08 | 57.60 | -0.55 | -0.95% | 57.51 | 58.52 | 5417 | 3139.99 | 1.30% | 0.00 |
| 2026-03-02 | 59.51 | 58.15 | -1.94 | -3.23% | 58.08 | 59.68 | 8967 | 5253.79 | 2.16% | 0.00 |
| 2026-02-27 | 61.00 | 60.09 | -1.22 | -1.99% | 59.73 | 61.19 | 9558 | 5751.50 | 2.30% | 0.00 |
| 2026-02-26 | 61.40 | 61.31 | 0.09 | 0.15% | 61.09 | 61.58 | 3036 | 1859.04 | 0.73% | 0.00 |
| 2026-02-25 | 60.73 | 61.22 | 0.47 | 0.77% | 60.73 | 61.36 | 3214 | 1967.60 | 0.77% | 0.00 |
| 2026-02-24 | 60.99 | 60.75 | 0.05 | 0.08% | 60.60 | 61.18 | 2801 | 1702.44 | 0.67% | 0.00 |
| 2026-02-13 | 60.94 | 60.70 | -0.27 | -0.44% | 60.53 | 61.28 | 3370 | 2054.40 | 0.81% | 0.00 |
| 2026-02-12 | 61.40 | 60.97 | -0.15 | -0.25% | 60.71 | 61.41 | 2762 | 1685.15 | 0.66% | 0.00 |
| 2026-02-11 | 61.33 | 61.12 | -0.21 | -0.34% | 61.10 | 61.56 | 3348 | 2050.68 | 0.81% | 0.00 |
| 2026-02-10 | 62.08 | 61.33 | -0.45 | -0.73% | 61.27 | 62.08 | 4310 | 2651.58 | 1.04% | 0.00 |
| 2026-02-09 | 61.60 | 61.78 | 0.63 | 1.03% | 61.30 | 62.00 | 3468 | 2143.59 | 0.83% | 0.00 |
| 2026-02-06 | 61.40 | 61.15 | -0.25 | -0.41% | 60.88 | 61.60 | 3972 | 2437.07 | 0.96% | 0.00 |
| 2026-02-05 | 61.08 | 61.40 | 0.31 | 0.51% | 60.88 | 61.57 | 5016 | 3077.28 | 1.21% | 0.00 |
| 2026-02-04 | 61.26 | 61.09 | -0.08 | -0.13% | 60.51 | 61.26 | 2726 | 1658.66 | 0.66% | 0.00 |
| 2026-02-03 | 60.11 | 61.17 | 1.08 | 1.80% | 60.11 | 61.17 | 3837 | 2329.92 | 0.92% | 0.00 |
| 2026-02-02 | 61.50 | 60.09 | -1.22 | -1.99% | 59.81 | 61.50 | 6052 | 3670.15 | 1.46% | 0.00 |
| 2026-01-30 | 61.71 | 61.31 | -0.39 | -0.63% | 61.04 | 62.13 | 4958 | 3047.96 | 1.19% | 0.00 |
| 2026-01-29 | 62.11 | 61.70 | -0.50 | -0.80% | 61.57 | 62.67 | 6180 | 3825.82 | 1.49% | 0.00 |
| 2026-01-28 | 64.00 | 62.20 | -1.16 | -1.83% | 62.12 | 64.00 | 5952 | 3729.08 | 1.43% | 0.00 |
| 2026-01-27 | 63.48 | 63.36 | -0.44 | -0.69% | 61.50 | 63.77 | 10751 | 6738.06 | 2.59% | 0.00 |
| 2026-01-26 | 64.30 | 63.80 | -0.50 | -0.78% | 63.22 | 64.47 | 8230 | 5239.62 | 1.98% | 0.00 |
| 2026-01-23 | 63.40 | 64.30 | 1.17 | 1.85% | 63.07 | 64.45 | 7869 | 5029.52 | 1.89% | 0.00 |
| 2026-01-22 | 63.90 | 63.13 | -0.77 | -1.21% | 62.80 | 64.02 | 7890 | 4990.50 | 1.90% | 0.00 |
| 2026-01-21 | 63.03 | 63.90 | 0.57 | 0.90% | 63.03 | 64.55 | 6776 | 4336.48 | 1.63% | 0.00 |
| 2026-01-20 | 63.96 | 63.33 | -0.89 | -1.39% | 63.05 | 65.13 | 8606 | 5496.51 | 2.07% | 0.00 |
| 2026-01-19 | 64.30 | 64.22 | 0.50 | 0.78% | 63.54 | 64.30 | 5604 | 3582.15 | 1.35% | 0.00 |
| 2026-01-16 | 65.40 | 63.72 | -1.32 | -2.03% | 63.60 | 65.74 | 12503 | 8032.55 | 3.01% | 0.00 |
| 2026-01-15 | 66.47 | 65.04 | -1.35 | -2.03% | 64.91 | 66.99 | 13903 | 9119.06 | 3.35% | 0.00 |
| 2026-01-14 | 64.00 | 66.39 | 2.41 | 3.77% | 63.64 | 67.87 | 26398 | 17495.33 | 6.35% | 0.00 |
| 2026-01-13 | 63.01 | 63.98 | 1.03 | 1.64% | 62.84 | 65.16 | 16736 | 10746.68 | 4.03% | 0.00 |
| 2026-01-12 | 62.81 | 62.95 | 0.04 | 0.06% | 62.58 | 63.43 | 10840 | 6820.97 | 2.61% | 0.00 |
| 2026-01-09 | 62.44 | 62.91 | 0.46 | 0.74% | 61.98 | 63.28 | 11953 | 7502.54 | 2.88% | 0.00 |
| 2026-01-08 | 61.60 | 62.45 | 0.66 | 1.07% | 61.41 | 62.73 | 9857 | 6141.66 | 2.37% | 0.00 |
| 2026-01-07 | 61.45 | 61.79 | 0.38 | 0.62% | 60.73 | 61.94 | 7967 | 4898.38 | 1.92% | 0.00 |
| 2026-01-06 | 61.13 | 61.41 | 0.54 | 0.89% | 60.82 | 62.26 | 9748 | 5985.57 | 2.35% | 0.00 |
| 2026-01-05 | 58.81 | 60.87 | 2.24 | 3.82% | 58.64 | 61.12 | 14819 | 8966.47 | 3.57% | 0.00 |
| 2025-12-31 | 59.25 | 58.63 | -0.60 | -1.01% | 58.49 | 59.56 | 6540 | 3843.30 | 1.57% | 0.00 |
| 2025-12-30 | 59.56 | 59.23 | -0.48 | -0.80% | 59.21 | 59.66 | 3894 | 2309.59 | 0.94% | 0.00 |
| 2025-12-29 | 60.41 | 59.71 | -0.70 | -1.16% | 59.59 | 60.41 | 4174 | 2498.49 | 1.00% | 0.00 |
| 2025-12-26 | 60.20 | 60.41 | 0.30 | 0.50% | 59.68 | 60.59 | 6529 | 3930.68 | 1.57% | 0.00 |
| 2025-12-25 | 59.45 | 60.11 | 0.99 | 1.67% | 59.13 | 60.39 | 6475 | 3875.67 | 1.56% | 0.00 |
| 2025-12-24 | 58.83 | 59.12 | 0.29 | 0.49% | 58.60 | 59.12 | 3709 | 2184.94 | 0.89% | 0.00 |
| 2025-12-23 | 59.61 | 58.83 | -0.78 | -1.31% | 58.80 | 59.82 | 4192 | 2478.89 | 1.01% | 0.00 |
| 2025-12-22 | 59.60 | 59.61 | 0.01 | 0.02% | 59.34 | 60.18 | 4944 | 2949.16 | 1.19% | 0.00 |
| 2025-12-19 | 58.74 | 59.60 | 0.86 | 1.46% | 58.74 | 59.68 | 5970 | 3549.87 | 1.44% | 0.00 |
| 2025-12-18 | 58.06 | 58.74 | 0.64 | 1.10% | 57.67 | 58.98 | 4680 | 2742.83 | 1.13% | 0.05 |
| 2025-12-17 | 58.29 | 58.10 | 0.04 | 0.07% | 57.20 | 58.30 | 5602 | 3239.77 | 1.35% | 0.00 |
| 2025-12-16 | 58.84 | 58.06 | -0.78 | -1.33% | 57.90 | 59.17 | 4493 | 2620.05 | 1.08% | 0.00 |
| 2025-12-15 | 58.51 | 58.84 | 0.06 | 0.10% | 58.50 | 59.51 | 4435 | 2625.02 | 1.07% | 0.00 |
| 2025-12-12 | 58.99 | 58.78 | -0.17 | -0.29% | 58.41 | 59.38 | 5330 | 3147.29 | 1.28% | 0.00 |
| 2025-12-11 | 59.14 | 58.95 | 0.02 | 0.03% | 58.92 | 59.96 | 5703 | 3386.09 | 1.37% | 0.00 |
| 2025-12-10 | 58.70 | 58.93 | 0.23 | 0.39% | 58.35 | 58.99 | 4660 | 2730.76 | 1.12% | 0.00 |
| 2025-12-09 | 59.28 | 58.70 | -0.58 | -0.98% | 58.64 | 59.47 | 3029 | 1788.86 | 0.73% | 0.00 |
| 2025-12-08 | 59.10 | 59.28 | 0.21 | 0.36% | 58.91 | 59.60 | 3857 | 2287.10 | 0.93% | 0.00 |
| 2025-12-05 | 58.52 | 59.07 | 0.45 | 0.77% | 58.00 | 59.18 | 3936 | 2304.78 | 0.95% | 0.00 |
| 2025-12-04 | 58.42 | 58.62 | -0.09 | -0.15% | 58.02 | 58.78 | 4159 | 2430.99 | 1.00% | 0.00 |
| 2025-12-03 | 59.29 | 58.71 | -0.14 | -0.24% | 58.42 | 59.29 | 4106 | 2407.66 | 0.99% | 0.00 |
| 2025-12-02 | 59.33 | 58.85 | -0.72 | -1.21% | 58.82 | 59.79 | 3356 | 1982.29 | 0.81% | 0.00 |
| 2025-12-01 | 59.20 | 59.57 | 0.52 | 0.88% | 59.03 | 59.78 | 5638 | 3345.49 | 1.36% | 0.00 |
| 2025-11-28 | 59.55 | 59.05 | -0.07 | -0.12% | 58.33 | 59.66 | 5383 | 3163.29 | 1.30% | 0.00 |
| 2025-11-27 | 58.94 | 59.12 | 0.43 | 0.73% | 58.67 | 59.65 | 5041 | 2989.92 | 1.21% | 0.00 |
| 2025-11-26 | 58.67 | 58.69 | -0.01 | -0.02% | 58.58 | 59.60 | 4544 | 2683.65 | 1.09% | 0.00 |
| 2025-11-25 | 58.42 | 58.70 | 0.70 | 1.21% | 58.12 | 59.19 | 6605 | 3883.24 | 1.59% | 0.00 |
| 2025-11-24 | 57.50 | 58.00 | 0.60 | 1.05% | 57.40 | 58.41 | 5227 | 3027.34 | 1.26% | 0.00 |
安杰思(688581)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。
