| 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 | 11.63 | 11.80 | 0.17 | 1.46% | 11.45 | 11.88 | 56097 | 6566.06 | 2.41% | 0.00 |
| 2025-12-11 | 12.08 | 11.63 | -0.36 | -3.00% | 11.63 | 12.10 | 55386 | 6530.13 | 2.38% | 0.00 |
| 2025-12-10 | 12.12 | 11.99 | -0.13 | -1.07% | 11.93 | 12.23 | 62347 | 7482.40 | 2.68% | 0.00 |
| 2025-12-09 | 12.30 | 12.12 | -0.18 | -1.46% | 12.12 | 12.35 | 54557 | 6673.53 | 2.35% | 0.00 |
| 2025-12-08 | 12.22 | 12.30 | 0.09 | 0.74% | 12.20 | 12.41 | 80540 | 9900.50 | 3.47% | 0.00 |
| 2025-12-05 | 12.26 | 12.21 | -0.06 | -0.49% | 12.01 | 12.28 | 92276 | 11228.02 | 3.97% | 0.00 |
| 2025-12-04 | 12.66 | 12.27 | -0.37 | -2.93% | 12.05 | 12.75 | 162108 | 19884.95 | 6.98% | 0.00 |
| 2025-12-03 | 13.21 | 12.64 | -0.33 | -2.54% | 12.46 | 13.77 | 225420 | 29137.80 | 9.70% | 0.00 |
| 2025-12-02 | 12.79 | 12.97 | 0.33 | 2.61% | 12.74 | 13.36 | 220829 | 28729.87 | 9.51% | 0.00 |
| 2025-12-01 | 12.00 | 12.64 | 0.75 | 6.31% | 11.96 | 12.77 | 189027 | 23483.56 | 8.14% | 0.00 |
| 2025-11-28 | 11.74 | 11.89 | 0.16 | 1.36% | 11.67 | 11.95 | 63592 | 7540.82 | 2.74% | 0.00 |
| 2025-11-27 | 11.82 | 11.73 | 0.07 | 0.60% | 11.67 | 11.93 | 70921 | 8392.44 | 3.05% | 4.04 |
| 2025-11-26 | 11.40 | 11.66 | 0.20 | 1.75% | 11.40 | 11.89 | 71636 | 8395.00 | 3.08% | 11.98 |
| 2025-11-25 | 11.36 | 11.46 | 0.20 | 1.78% | 11.30 | 11.57 | 45539 | 5227.22 | 1.96% | 0.00 |
| 2025-11-24 | 11.19 | 11.26 | 0.18 | 1.62% | 11.08 | 11.32 | 35647 | 3992.80 | 1.53% | 0.00 |
| 2025-11-21 | 11.55 | 11.08 | -0.43 | -3.74% | 11.02 | 11.55 | 63329 | 7093.10 | 2.73% | 0.00 |
| 2025-11-20 | 11.78 | 11.51 | -0.17 | -1.46% | 11.51 | 11.82 | 43947 | 5093.68 | 1.89% | 0.00 |
| 2025-11-19 | 11.80 | 11.68 | -0.15 | -1.27% | 11.64 | 11.87 | 45923 | 5384.74 | 1.98% | 0.00 |
| 2025-11-18 | 11.71 | 11.83 | 0.03 | 0.25% | 11.65 | 11.91 | 46082 | 5434.98 | 1.98% | 0.00 |
| 2025-11-17 | 11.64 | 11.80 | 0.15 | 1.29% | 11.64 | 11.88 | 39831 | 4687.44 | 1.71% | 0.00 |
| 2025-11-14 | 11.66 | 11.65 | -0.08 | -0.68% | 11.62 | 11.82 | 36697 | 4304.70 | 1.58% | 0.00 |
| 2025-11-13 | 11.61 | 11.73 | 0.12 | 1.03% | 11.53 | 11.78 | 43703 | 5110.98 | 1.88% | 0.00 |
| 2025-11-12 | 11.84 | 11.61 | -0.23 | -1.94% | 11.60 | 11.84 | 57076 | 6675.16 | 2.46% | 0.00 |
| 2025-11-11 | 11.93 | 11.84 | -0.09 | -0.75% | 11.80 | 12.10 | 63394 | 7569.34 | 2.73% | 0.00 |
| 2025-11-10 | 11.88 | 11.93 | 0.21 | 1.79% | 11.76 | 11.99 | 62803 | 7446.35 | 2.70% | 0.00 |
| 2025-11-07 | 11.82 | 11.72 | -0.21 | -1.76% | 11.71 | 11.90 | 56793 | 6696.08 | 2.44% | 0.00 |
| 2025-11-06 | 11.78 | 11.93 | 0.18 | 1.53% | 11.73 | 11.99 | 66366 | 7870.26 | 2.86% | 0.00 |
| 2025-11-05 | 11.65 | 11.75 | -0.05 | -0.42% | 11.65 | 11.86 | 43315 | 5103.77 | 1.86% | 0.00 |
| 2025-11-04 | 12.05 | 11.80 | -0.27 | -2.24% | 11.69 | 12.05 | 71293 | 8435.01 | 3.07% | 0.00 |
| 2025-11-03 | 11.90 | 12.07 | 0.17 | 1.43% | 11.73 | 12.07 | 57176 | 6799.46 | 2.46% | 0.00 |
| 2025-10-31 | 11.82 | 11.90 | 0.09 | 0.76% | 11.77 | 12.00 | 56399 | 6717.96 | 2.43% | 0.00 |
| 2025-10-30 | 12.10 | 11.81 | -0.29 | -2.40% | 11.81 | 12.11 | 87482 | 10435.81 | 3.77% | 0.00 |
| 2025-10-29 | 12.35 | 12.10 | -0.23 | -1.87% | 11.89 | 12.42 | 109540 | 13244.26 | 4.72% | 0.00 |
| 2025-10-28 | 12.30 | 12.33 | -0.19 | -1.52% | 12.21 | 12.52 | 108405 | 13380.86 | 4.67% | 0.00 |
| 2025-10-27 | 12.65 | 12.52 | -0.05 | -0.40% | 12.27 | 12.82 | 106421 | 13330.28 | 4.58% | 0.00 |
| 2025-10-24 | 12.43 | 12.57 | 0.22 | 1.78% | 12.43 | 12.62 | 81627 | 10241.69 | 3.51% | 0.00 |
| 2025-10-23 | 12.78 | 12.35 | -0.40 | -3.14% | 12.19 | 12.78 | 99434 | 12264.34 | 4.28% | 21.54 |
| 2025-10-22 | 12.88 | 12.75 | -0.07 | -0.55% | 12.52 | 12.95 | 84230 | 10721.81 | 3.63% | 0.00 |
| 2025-10-21 | 12.51 | 12.82 | 0.37 | 2.97% | 12.50 | 12.89 | 120888 | 15439.88 | 5.20% | 0.00 |
| 2025-10-20 | 12.63 | 12.45 | -0.08 | -0.64% | 12.36 | 12.79 | 115443 | 14544.34 | 4.97% | 0.00 |
| 2025-10-17 | 12.24 | 12.53 | 0.29 | 2.37% | 12.13 | 13.06 | 211086 | 26599.38 | 9.09% | 8.00 |
| 2025-10-16 | 12.17 | 12.24 | 0.04 | 0.33% | 12.06 | 12.58 | 119099 | 14721.16 | 5.13% | 0.00 |
| 2025-10-15 | 12.25 | 12.20 | 0.00 | 0.00% | 11.93 | 12.30 | 100241 | 12129.65 | 4.31% | 0.00 |
| 2025-10-14 | 12.85 | 12.20 | -0.51 | -4.01% | 12.16 | 13.07 | 129418 | 16220.90 | 5.57% | 3.00 |
| 2025-10-13 | 12.14 | 12.71 | 0.05 | 0.39% | 11.98 | 12.77 | 123100 | 15278.17 | 5.30% | 0.00 |
| 2025-10-10 | 13.61 | 12.66 | -1.02 | -7.46% | 12.64 | 13.61 | 177258 | 22897.42 | 7.63% | 0.00 |
| 2025-10-09 | 13.70 | 13.68 | 0.06 | 0.44% | 13.55 | 13.96 | 128844 | 17751.97 | 5.55% | 0.00 |
| 2025-09-30 | 13.50 | 13.62 | 0.22 | 1.64% | 13.41 | 13.87 | 103864 | 14173.32 | 4.47% | 0.00 |
| 2025-09-29 | 13.26 | 13.40 | 0.04 | 0.30% | 13.17 | 13.48 | 78579 | 10493.77 | 3.38% | 0.00 |
| 2025-09-26 | 13.51 | 13.36 | -0.31 | -2.27% | 13.35 | 13.74 | 100274 | 13554.54 | 4.32% | 0.00 |
| 2025-09-25 | 13.97 | 13.67 | -0.38 | -2.70% | 13.67 | 14.00 | 127208 | 17575.40 | 5.48% | 3.00 |
| 2025-09-24 | 13.57 | 14.05 | 0.49 | 3.61% | 13.42 | 14.10 | 217787 | 30196.19 | 9.37% | 2.00 |
| 2025-09-23 | 13.56 | 13.56 | 0.21 | 1.57% | 12.89 | 13.75 | 149027 | 19824.71 | 6.41% | 0.00 |
| 2025-09-22 | 13.35 | 13.35 | 0.18 | 1.37% | 13.18 | 13.52 | 97006 | 12937.96 | 4.18% | 0.00 |
| 2025-09-19 | 13.40 | 13.17 | -0.24 | -1.79% | 13.06 | 13.77 | 109543 | 14615.17 | 4.72% | 0.00 |
| 2025-09-18 | 13.80 | 13.41 | -0.40 | -2.90% | 13.22 | 14.20 | 180900 | 24930.17 | 7.79% | 0.00 |
| 2025-09-17 | 13.52 | 13.81 | 0.29 | 2.14% | 13.36 | 13.88 | 111485 | 15254.95 | 4.80% | 0.00 |
| 2025-09-16 | 13.33 | 13.52 | 0.10 | 0.75% | 13.25 | 13.54 | 85893 | 11528.18 | 3.70% | 0.00 |
| 2025-09-15 | 13.52 | 13.42 | 0.16 | 1.21% | 13.32 | 13.69 | 117753 | 15873.13 | 5.07% | 0.00 |
| 2025-09-12 | 13.03 | 13.26 | 0.25 | 1.92% | 13.00 | 13.49 | 139477 | 18499.41 | 6.00% | 0.00 |
| 2025-09-11 | 12.31 | 13.01 | 0.64 | 5.17% | 12.15 | 13.06 | 134771 | 17108.01 | 5.80% | 0.00 |
| 2025-09-10 | 12.30 | 12.37 | 0.06 | 0.49% | 12.26 | 12.63 | 79122 | 9810.74 | 3.41% | 0.00 |
| 2025-09-09 | 12.70 | 12.31 | -0.43 | -3.38% | 12.31 | 12.70 | 78293 | 9768.19 | 3.37% | 0.00 |
| 2025-09-08 | 12.73 | 12.74 | 0.01 | 0.08% | 12.51 | 12.79 | 87996 | 11143.37 | 3.79% | 0.00 |
| 2025-09-05 | 12.53 | 12.73 | 0.32 | 2.58% | 12.35 | 12.74 | 84882 | 10681.22 | 3.65% | 0.00 |
| 2025-09-04 | 13.05 | 12.41 | -0.65 | -4.98% | 12.23 | 13.21 | 133329 | 16982.15 | 5.74% | 0.00 |
| 2025-09-03 | 13.52 | 13.06 | -0.39 | -2.90% | 13.02 | 13.60 | 120700 | 16048.30 | 5.20% | 0.00 |
| 2025-09-02 | 14.20 | 13.45 | -0.85 | -5.94% | 13.29 | 14.20 | 192060 | 26168.90 | 8.27% | 0.00 |
| 2025-09-01 | 14.47 | 14.30 | 0.18 | 1.27% | 14.17 | 14.95 | 187298 | 27098.11 | 8.06% | 0.00 |
| 2025-08-29 | 14.80 | 14.12 | -0.65 | -4.40% | 14.11 | 14.80 | 188710 | 26943.88 | 8.12% | 2.00 |
| 2025-08-28 | 14.41 | 14.77 | 0.28 | 1.93% | 14.08 | 14.99 | 280808 | 41070.35 | 12.09% | 0.00 |
| 2025-08-27 | 14.20 | 14.49 | 0.48 | 3.43% | 14.06 | 15.67 | 370278 | 55009.97 | 15.94% | 14.00 |
| 2025-08-26 | 14.10 | 14.01 | -0.18 | -1.27% | 14.00 | 14.27 | 117394 | 16555.10 | 5.05% | 0.00 |
| 2025-08-25 | 14.35 | 14.19 | -0.12 | -0.84% | 14.07 | 14.66 | 204836 | 29284.87 | 8.82% | 0.00 |
| 2025-08-22 | 13.91 | 14.31 | 0.55 | 4.00% | 13.82 | 14.53 | 234053 | 33409.32 | 10.07% | 20.00 |
| 2025-08-21 | 13.95 | 13.76 | -0.18 | -1.29% | 13.65 | 14.21 | 123255 | 17097.70 | 5.31% | 0.00 |
| 2025-08-20 | 13.63 | 13.94 | 0.26 | 1.90% | 13.44 | 13.99 | 153814 | 21156.05 | 6.62% | 0.00 |
| 2025-08-19 | 13.52 | 13.68 | 0.17 | 1.26% | 13.31 | 13.75 | 163857 | 22248.76 | 7.05% | 0.00 |
| 2025-08-18 | 13.43 | 13.51 | 0.18 | 1.35% | 13.29 | 13.62 | 121511 | 16383.28 | 5.23% | 0.00 |
| 2025-08-15 | 12.97 | 13.33 | 0.32 | 2.46% | 12.94 | 13.34 | 121566 | 16054.00 | 5.23% | 5.00 |
安凯微(688620)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。
