| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 11.36 | 11.47 | 0.11 | 0.97% | 11.26 | 11.60 | 82216 | 9425.03 | 3.83% |
| 2025-08-25 | 11.45 | 11.36 | -0.09 | -0.79% | 11.32 | 11.51 | 89145 | 10162.04 | 4.16% |
| 2025-08-22 | 11.76 | 11.45 | -0.12 | -1.04% | 11.39 | 11.88 | 118119 | 13614.74 | 5.51% |
| 2025-08-21 | 11.54 | 11.57 | 0.07 | 0.61% | 11.38 | 11.73 | 129049 | 14872.37 | 6.02% |
| 2025-08-20 | 11.20 | 11.50 | 0.26 | 2.31% | 11.14 | 11.70 | 147553 | 16919.48 | 6.88% |
| 2025-08-19 | 11.03 | 11.24 | 0.24 | 2.18% | 10.93 | 11.40 | 104541 | 11683.12 | 4.87% |
| 2025-08-18 | 11.01 | 11.00 | 0.04 | 0.36% | 10.90 | 11.05 | 72737 | 7997.82 | 3.39% |
| 2025-08-15 | 10.80 | 10.96 | 0.14 | 1.29% | 10.77 | 10.99 | 72631 | 7912.80 | 3.39% |
| 2025-08-14 | 11.11 | 10.82 | -0.21 | -1.90% | 10.81 | 11.16 | 71767 | 7860.09 | 3.35% |
| 2025-08-13 | 11.12 | 11.03 | -0.10 | -0.90% | 11.01 | 11.20 | 65455 | 7253.47 | 3.05% |
| 2025-08-12 | 11.17 | 11.13 | -0.06 | -0.54% | 11.03 | 11.24 | 83441 | 9261.53 | 3.89% |
| 2025-08-11 | 11.00 | 11.19 | 0.32 | 2.94% | 10.90 | 11.33 | 162827 | 18190.08 | 7.59% |
| 2025-08-08 | 10.72 | 10.87 | 0.15 | 1.40% | 10.59 | 10.92 | 87644 | 9433.09 | 4.09% |
| 2025-08-07 | 10.77 | 10.72 | -0.06 | -0.56% | 10.69 | 10.81 | 36611 | 3930.06 | 1.71% |
| 2025-08-06 | 10.77 | 10.78 | 0.01 | 0.09% | 10.66 | 10.82 | 41142 | 4419.49 | 1.92% |
| 2025-08-05 | 10.61 | 10.77 | 0.17 | 1.60% | 10.57 | 10.77 | 55762 | 5979.82 | 2.60% |
| 2025-08-04 | 10.49 | 10.60 | 0.09 | 0.86% | 10.41 | 10.60 | 41904 | 4414.13 | 1.95% |
| 2025-08-01 | 10.42 | 10.51 | 0.15 | 1.45% | 10.37 | 10.53 | 50034 | 5236.50 | 2.33% |
| 2025-07-31 | 10.64 | 10.36 | -0.36 | -3.36% | 10.35 | 10.71 | 73754 | 7756.59 | 3.44% |
| 2025-07-30 | 10.73 | 10.72 | -0.03 | -0.28% | 10.63 | 10.87 | 50957 | 5473.44 | 2.38% |
| 2025-07-29 | 10.93 | 10.75 | -0.17 | -1.56% | 10.66 | 10.94 | 65449 | 7028.69 | 3.05% |
| 2025-07-28 | 10.98 | 10.92 | -0.06 | -0.55% | 10.86 | 10.99 | 46905 | 5117.59 | 2.19% |
| 2025-07-25 | 10.95 | 10.98 | 0.02 | 0.18% | 10.90 | 11.05 | 66228 | 7266.92 | 3.09% |
| 2025-07-24 | 10.78 | 10.96 | 0.21 | 1.95% | 10.75 | 10.97 | 71717 | 7811.27 | 3.34% |
| 2025-07-23 | 11.02 | 10.75 | -0.21 | -1.92% | 10.75 | 11.08 | 79490 | 8660.54 | 3.71% |
| 2025-07-22 | 10.98 | 10.96 | 0.00 | 0.00% | 10.75 | 11.03 | 77990 | 8485.81 | 3.64% |
| 2025-07-21 | 10.80 | 10.96 | 0.26 | 2.43% | 10.75 | 11.02 | 111115 | 12131.92 | 5.18% |
| 2025-07-18 | 10.53 | 10.70 | 0.22 | 2.10% | 10.49 | 10.75 | 94566 | 10060.18 | 4.41% |
| 2025-07-17 | 10.50 | 10.48 | -0.03 | -0.29% | 10.40 | 10.51 | 61592 | 6439.75 | 2.87% |
| 2025-07-16 | 10.65 | 10.51 | -0.11 | -1.04% | 10.50 | 10.69 | 88214 | 9326.44 | 4.11% |
| 2025-07-15 | 10.77 | 10.62 | -0.25 | -2.30% | 10.55 | 11.35 | 190973 | 20768.02 | 8.91% |
| 2025-07-14 | 10.72 | 10.87 | 0.18 | 1.68% | 10.70 | 10.89 | 86570 | 9365.35 | 4.04% |
| 2025-07-11 | 10.66 | 10.69 | 0.03 | 0.28% | 10.51 | 10.83 | 81013 | 8638.03 | 3.78% |
| 2025-07-10 | 10.62 | 10.66 | 0.01 | 0.09% | 10.60 | 10.69 | 44978 | 4789.26 | 2.10% |
| 2025-07-09 | 10.75 | 10.65 | -0.11 | -1.02% | 10.61 | 10.78 | 51015 | 5454.04 | 2.38% |
| 2025-07-08 | 10.66 | 10.76 | 0.09 | 0.84% | 10.62 | 10.77 | 52814 | 5654.46 | 2.46% |
| 2025-07-07 | 10.54 | 10.67 | 0.13 | 1.23% | 10.51 | 10.68 | 47886 | 5091.88 | 2.23% |
| 2025-07-04 | 10.81 | 10.54 | -0.31 | -2.86% | 10.51 | 10.81 | 88622 | 9402.35 | 4.13% |
| 2025-07-03 | 10.83 | 10.85 | -0.03 | -0.28% | 10.78 | 10.91 | 65487 | 7096.14 | 3.05% |
| 2025-07-02 | 10.90 | 10.88 | -0.03 | -0.27% | 10.76 | 10.94 | 99947 | 10836.54 | 4.66% |
| 2025-07-01 | 10.82 | 10.91 | 0.18 | 1.68% | 10.80 | 11.27 | 208398 | 22891.21 | 9.72% |
| 2025-06-30 | 10.70 | 10.73 | 0.02 | 0.19% | 10.63 | 10.75 | 76473 | 8180.63 | 3.57% |
| 2025-06-27 | 10.71 | 10.71 | 0.03 | 0.28% | 10.66 | 10.92 | 76270 | 8185.11 | 3.56% |
| 2025-06-26 | 10.81 | 10.68 | -0.05 | -0.47% | 10.64 | 10.92 | 108913 | 11744.44 | 5.08% |
| 2025-06-25 | 10.87 | 10.73 | -0.14 | -1.29% | 10.67 | 10.90 | 110471 | 11870.76 | 5.15% |
| 2025-06-24 | 10.75 | 10.87 | 0.30 | 2.84% | 10.62 | 10.88 | 147013 | 15856.44 | 6.86% |
| 2025-06-23 | 10.20 | 10.57 | 0.28 | 2.72% | 10.01 | 10.60 | 107265 | 11243.98 | 5.00% |
| 2025-06-20 | 10.21 | 10.29 | 0.04 | 0.39% | 10.19 | 10.46 | 72661 | 7518.06 | 3.39% |
| 2025-06-19 | 10.42 | 10.25 | -0.17 | -1.63% | 10.18 | 10.54 | 73582 | 7606.78 | 3.43% |
| 2025-06-18 | 10.53 | 10.42 | -0.17 | -1.61% | 10.41 | 10.56 | 58344 | 6095.63 | 2.72% |
| 2025-06-17 | 10.59 | 10.59 | -0.01 | -0.09% | 10.48 | 10.71 | 72313 | 7662.51 | 3.37% |
| 2025-06-16 | 10.53 | 10.60 | 0.07 | 0.66% | 10.48 | 10.72 | 64837 | 6878.44 | 3.02% |
| 2025-06-13 | 10.71 | 10.53 | -0.20 | -1.86% | 10.46 | 10.77 | 97997 | 10366.27 | 4.57% |
| 2025-06-12 | 10.75 | 10.73 | -0.08 | -0.74% | 10.64 | 10.78 | 79574 | 8514.26 | 3.71% |
| 2025-06-11 | 10.71 | 10.81 | 0.08 | 0.75% | 10.65 | 10.81 | 110850 | 11915.66 | 5.17% |
| 2025-06-10 | 10.90 | 10.73 | -0.19 | -1.74% | 10.57 | 10.96 | 155456 | 16743.52 | 7.25% |
| 2025-06-09 | 10.80 | 10.92 | 0.15 | 1.39% | 10.74 | 10.92 | 130249 | 14129.23 | 6.07% |
| 2025-06-06 | 10.82 | 10.77 | -0.10 | -0.92% | 10.70 | 10.99 | 138396 | 14957.35 | 6.45% |
| 2025-06-05 | 10.96 | 10.87 | -0.20 | -1.81% | 10.76 | 11.03 | 172669 | 18759.12 | 8.05% |
| 2025-06-04 | 11.08 | 11.07 | 0.11 | 1.00% | 10.90 | 11.12 | 173530 | 19118.34 | 8.09% |
| 2025-06-03 | 10.90 | 10.96 | -0.01 | -0.09% | 10.84 | 11.08 | 171903 | 18891.93 | 8.02% |
| 2025-05-30 | 11.70 | 10.97 | -0.73 | -6.24% | 10.91 | 11.75 | 342138 | 38199.51 | 15.95% |
| 2025-05-29 | 12.38 | 11.70 | -0.88 | -7.00% | 11.65 | 12.47 | 454212 | 53923.00 | 21.18% |
| 2025-05-28 | 13.56 | 12.58 | -1.40 | -10.01% | 12.58 | 13.98 | 539814 | 71327.69 | 25.17% |
| 2025-05-27 | 14.08 | 13.98 | 0.21 | 1.53% | 13.80 | 14.95 | 662745 | 94663.82 | 30.90% |
| 2025-05-26 | 12.95 | 13.77 | 1.25 | 9.98% | 12.50 | 13.77 | 357825 | 47382.93 | 16.69% |
| 2025-05-23 | 12.10 | 12.52 | -0.15 | -1.18% | 11.95 | 13.78 | 516109 | 66560.02 | 24.07% |
| 2025-05-22 | 12.59 | 12.67 | 0.35 | 2.84% | 11.78 | 13.20 | 646983 | 81200.94 | 30.17% |
| 2025-05-21 | 10.95 | 12.32 | 1.12 | 10.00% | 10.40 | 12.32 | 420595 | 47927.52 | 19.61% |
| 2025-05-20 | 12.36 | 11.20 | -0.97 | -7.97% | 11.20 | 13.37 | 631261 | 76983.80 | 29.44% |
| 2025-05-19 | 11.35 | 12.17 | 1.11 | 10.04% | 11.02 | 12.17 | 417981 | 49382.62 | 19.49% |
| 2025-05-16 | 10.14 | 11.06 | 1.01 | 10.05% | 9.86 | 11.06 | 217952 | 23197.97 | 10.16% |
| 2025-05-15 | 10.58 | 10.05 | -0.28 | -2.71% | 10.04 | 11.17 | 364739 | 38387.04 | 17.01% |
| 2025-05-14 | 9.36 | 10.33 | 0.94 | 10.01% | 9.36 | 10.33 | 200117 | 20443.61 | 9.33% |
| 2025-05-13 | 9.43 | 9.39 | -0.02 | -0.21% | 9.32 | 9.53 | 23932 | 2254.91 | 1.12% |
| 2025-05-12 | 9.36 | 9.41 | 0.13 | 1.40% | 9.30 | 9.46 | 32024 | 3007.44 | 1.49% |
| 2025-05-09 | 9.55 | 9.28 | -0.18 | -1.90% | 9.28 | 9.55 | 31350 | 2930.20 | 1.46% |
| 2025-05-08 | 9.45 | 9.46 | -0.01 | -0.11% | 9.29 | 9.58 | 38337 | 3613.20 | 1.79% |
| 2025-05-07 | 9.30 | 9.47 | 0.26 | 2.82% | 9.30 | 9.55 | 53293 | 5027.64 | 2.49% |
| 2025-05-06 | 9.07 | 9.21 | 0.27 | 3.02% | 9.03 | 9.22 | 30955 | 2828.63 | 1.44% |
安 纳 达(002136)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。
