| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.99 | 10.07 | 0.01 | 0.10% | 9.81 | 10.15 | 62476 | 6243.55 | 2.91% |
| 2025-04-02 | 10.07 | 10.06 | -0.05 | -0.49% | 9.93 | 10.22 | 45078 | 4543.99 | 2.10% |
| 2025-04-01 | 10.04 | 10.11 | 0.13 | 1.30% | 9.91 | 10.28 | 66455 | 6699.14 | 3.10% |
| 2025-03-31 | 10.34 | 9.98 | -0.35 | -3.39% | 9.79 | 10.34 | 101496 | 10106.55 | 4.73% |
| 2025-03-28 | 10.88 | 10.33 | -0.60 | -5.49% | 10.30 | 10.97 | 150801 | 15918.87 | 7.03% |
| 2025-03-27 | 10.88 | 10.93 | -0.21 | -1.89% | 10.75 | 11.19 | 188012 | 20579.36 | 8.77% |
| 2025-03-26 | 10.66 | 11.14 | 0.52 | 4.90% | 10.46 | 11.34 | 292024 | 31858.78 | 13.62% |
| 2025-03-25 | 9.84 | 10.62 | 0.76 | 7.71% | 9.78 | 10.85 | 217247 | 22858.14 | 10.13% |
| 2025-03-24 | 10.09 | 9.86 | -0.18 | -1.79% | 9.69 | 10.12 | 53852 | 5326.88 | 2.51% |
| 2025-03-21 | 10.17 | 10.04 | -0.14 | -1.38% | 10.00 | 10.21 | 31207 | 3147.78 | 1.46% |
| 2025-03-20 | 10.20 | 10.18 | -0.01 | -0.10% | 10.09 | 10.27 | 34793 | 3544.45 | 1.62% |
| 2025-03-19 | 10.29 | 10.19 | -0.11 | -1.07% | 10.14 | 10.32 | 38877 | 3973.47 | 1.81% |
| 2025-03-18 | 10.33 | 10.30 | -0.03 | -0.29% | 10.22 | 10.34 | 29980 | 3076.34 | 1.40% |
| 2025-03-17 | 10.31 | 10.33 | 0.07 | 0.68% | 10.22 | 10.45 | 39413 | 4071.42 | 1.84% |
| 2025-03-14 | 10.15 | 10.26 | 0.13 | 1.28% | 10.07 | 10.32 | 37353 | 3810.54 | 1.74% |
| 2025-03-13 | 10.17 | 10.13 | -0.03 | -0.30% | 9.96 | 10.20 | 30946 | 3112.07 | 1.44% |
| 2025-03-12 | 10.18 | 10.16 | -0.02 | -0.20% | 10.08 | 10.25 | 31046 | 3146.84 | 1.45% |
| 2025-03-11 | 10.00 | 10.18 | 0.08 | 0.79% | 9.97 | 10.19 | 40491 | 4089.30 | 1.89% |
| 2025-03-10 | 9.95 | 10.10 | 0.15 | 1.51% | 9.95 | 10.16 | 41587 | 4192.83 | 1.94% |
| 2025-03-07 | 9.89 | 9.95 | 0.06 | 0.61% | 9.85 | 10.05 | 36774 | 3663.37 | 1.72% |
| 2025-03-06 | 9.93 | 9.89 | -0.01 | -0.10% | 9.76 | 9.93 | 33362 | 3293.06 | 1.56% |
| 2025-03-05 | 10.03 | 9.90 | -0.12 | -1.20% | 9.76 | 10.03 | 40027 | 3944.09 | 1.87% |
| 2025-03-04 | 9.99 | 10.02 | -0.12 | -1.18% | 9.94 | 10.15 | 57088 | 5723.17 | 2.66% |
| 2025-03-03 | 9.74 | 10.14 | 0.41 | 4.21% | 9.74 | 10.36 | 102968 | 10427.87 | 4.80% |
| 2025-02-28 | 9.89 | 9.73 | -0.14 | -1.42% | 9.69 | 9.89 | 31967 | 3130.52 | 1.49% |
| 2025-02-27 | 9.92 | 9.87 | -0.04 | -0.40% | 9.76 | 9.97 | 31141 | 3063.86 | 1.45% |
| 2025-02-26 | 9.75 | 9.91 | 0.16 | 1.64% | 9.75 | 10.07 | 40011 | 3971.46 | 1.87% |
| 2025-02-25 | 9.77 | 9.75 | -0.10 | -1.02% | 9.73 | 9.86 | 24255 | 2373.25 | 1.13% |
| 2025-02-24 | 9.77 | 9.85 | 0.05 | 0.51% | 9.71 | 9.89 | 25376 | 2491.28 | 1.18% |
| 2025-02-21 | 9.93 | 9.80 | -0.11 | -1.11% | 9.78 | 9.93 | 33063 | 3245.55 | 1.54% |
| 2025-02-20 | 9.87 | 9.91 | 0.05 | 0.51% | 9.78 | 9.93 | 23156 | 2284.32 | 1.08% |
| 2025-02-19 | 9.70 | 9.86 | 0.14 | 1.44% | 9.65 | 9.87 | 24659 | 2412.77 | 1.15% |
| 2025-02-18 | 9.91 | 9.72 | -0.16 | -1.62% | 9.68 | 9.97 | 30990 | 3053.64 | 1.45% |
| 2025-02-17 | 9.75 | 9.88 | 0.08 | 0.82% | 9.70 | 9.90 | 30496 | 2993.09 | 1.42% |
| 2025-02-14 | 9.80 | 9.80 | 0.05 | 0.51% | 9.73 | 9.97 | 34832 | 3425.27 | 1.62% |
| 2025-02-13 | 9.83 | 9.75 | -0.10 | -1.02% | 9.71 | 9.87 | 25427 | 2487.37 | 1.19% |
| 2025-02-12 | 9.79 | 9.85 | 0.06 | 0.61% | 9.73 | 9.94 | 27559 | 2706.35 | 1.29% |
| 2025-02-11 | 9.85 | 9.79 | -0.06 | -0.61% | 9.69 | 9.86 | 21911 | 2138.80 | 1.02% |
| 2025-02-10 | 9.78 | 9.85 | 0.04 | 0.41% | 9.77 | 9.93 | 27208 | 2671.64 | 1.27% |
| 2025-02-07 | 9.72 | 9.81 | 0.09 | 0.93% | 9.67 | 9.84 | 41951 | 4091.59 | 1.96% |
| 2025-02-06 | 9.68 | 9.72 | 0.04 | 0.41% | 9.50 | 9.76 | 22375 | 2167.62 | 1.04% |
| 2025-02-05 | 9.72 | 9.68 | 0.01 | 0.10% | 9.62 | 9.84 | 13259 | 1285.28 | 0.62% |
| 2025-01-27 | 9.52 | 9.67 | 0.16 | 1.68% | 9.52 | 9.80 | 20367 | 1974.30 | 0.95% |
| 2025-01-24 | 9.53 | 9.51 | -0.11 | -1.14% | 9.40 | 9.64 | 33328 | 3163.67 | 1.55% |
| 2025-01-23 | 9.71 | 9.62 | -0.01 | -0.10% | 9.60 | 9.86 | 28937 | 2813.03 | 1.35% |
| 2025-01-22 | 9.66 | 9.63 | -0.18 | -1.83% | 9.43 | 9.68 | 31490 | 3014.72 | 1.47% |
| 2025-01-21 | 9.85 | 9.81 | -0.09 | -0.91% | 9.72 | 10.00 | 19198 | 1882.06 | 0.90% |
| 2025-01-20 | 9.76 | 9.90 | 0.12 | 1.23% | 9.73 | 9.96 | 18213 | 1801.65 | 0.85% |
| 2025-01-17 | 9.56 | 9.78 | 0.15 | 1.56% | 9.56 | 9.88 | 21378 | 2088.46 | 1.00% |
| 2025-01-16 | 9.51 | 9.63 | 0.17 | 1.80% | 9.39 | 9.97 | 34911 | 3384.40 | 1.63% |
| 2025-01-15 | 9.63 | 9.46 | -0.09 | -0.94% | 9.40 | 9.63 | 15226 | 1441.32 | 0.71% |
| 2025-01-14 | 9.23 | 9.55 | 0.33 | 3.58% | 9.23 | 9.55 | 21868 | 2063.85 | 1.02% |
| 2025-01-13 | 9.14 | 9.22 | 0.04 | 0.44% | 8.94 | 9.27 | 15461 | 1415.01 | 0.72% |
| 2025-01-10 | 9.48 | 9.18 | -0.32 | -3.37% | 9.16 | 9.56 | 15308 | 1425.83 | 0.71% |
| 2025-01-09 | 9.39 | 9.50 | 0.10 | 1.06% | 9.27 | 9.51 | 16770 | 1585.07 | 0.78% |
| 2025-01-08 | 9.40 | 9.40 | -0.03 | -0.32% | 9.11 | 9.45 | 19197 | 1786.02 | 0.90% |
| 2025-01-07 | 9.31 | 9.43 | 0.12 | 1.29% | 9.11 | 9.44 | 20690 | 1927.64 | 0.97% |
| 2025-01-06 | 9.30 | 9.31 | 0.05 | 0.54% | 8.93 | 9.46 | 22317 | 2073.02 | 1.04% |
| 2025-01-03 | 9.60 | 9.26 | -0.34 | -3.54% | 9.23 | 9.68 | 30056 | 2842.79 | 1.40% |
| 2025-01-02 | 9.67 | 9.60 | -0.15 | -1.54% | 9.50 | 9.91 | 24809 | 2406.78 | 1.16% |
| 2024-12-31 | 9.95 | 9.75 | -0.21 | -2.11% | 9.72 | 10.02 | 27964 | 2752.21 | 1.30% |
| 2024-12-30 | 10.19 | 9.96 | -0.29 | -2.83% | 9.91 | 10.19 | 38803 | 3884.83 | 1.81% |
| 2024-12-27 | 10.13 | 10.25 | 0.14 | 1.38% | 10.08 | 10.31 | 23590 | 2417.75 | 1.10% |
| 2024-12-26 | 10.19 | 10.11 | -0.07 | -0.69% | 10.10 | 10.32 | 19881 | 2027.73 | 0.93% |
| 2024-12-25 | 10.47 | 10.18 | -0.37 | -3.51% | 10.04 | 10.59 | 34556 | 3519.66 | 1.61% |
| 2024-12-24 | 10.28 | 10.55 | 0.36 | 3.53% | 10.08 | 10.65 | 42018 | 4367.71 | 1.96% |
| 2024-12-23 | 10.90 | 10.19 | -0.66 | -6.08% | 10.11 | 10.90 | 41254 | 4275.70 | 1.92% |
| 2024-12-20 | 10.67 | 10.85 | 0.12 | 1.12% | 10.66 | 11.03 | 34014 | 3696.16 | 1.59% |
| 2024-12-19 | 10.53 | 10.73 | 0.19 | 1.80% | 10.40 | 10.73 | 22037 | 2325.53 | 1.03% |
| 2024-12-18 | 10.70 | 10.54 | -0.06 | -0.57% | 10.14 | 10.74 | 26880 | 2846.58 | 1.25% |
| 2024-12-17 | 10.96 | 10.60 | -0.33 | -3.02% | 10.51 | 10.99 | 37970 | 4068.07 | 1.77% |
| 2024-12-16 | 10.98 | 10.93 | -0.05 | -0.46% | 10.85 | 11.08 | 25374 | 2774.66 | 1.18% |
| 2024-12-13 | 11.20 | 10.98 | -0.22 | -1.96% | 10.92 | 11.26 | 34066 | 3749.39 | 1.59% |
| 2024-12-12 | 11.07 | 11.20 | 0.15 | 1.36% | 10.97 | 11.22 | 44423 | 4945.17 | 2.07% |
| 2024-12-11 | 10.95 | 11.05 | 0.09 | 0.82% | 10.89 | 11.10 | 29955 | 3293.18 | 1.40% |
| 2024-12-10 | 11.30 | 10.96 | -0.12 | -1.08% | 10.93 | 11.33 | 52011 | 5768.01 | 2.43% |
| 2024-12-09 | 11.08 | 11.08 | 0.00 | 0.00% | 11.00 | 11.31 | 41439 | 4624.00 | 1.93% |
| 2024-12-06 | 10.96 | 11.08 | 0.12 | 1.09% | 10.92 | 11.17 | 36315 | 4018.05 | 1.69% |
| 2024-12-05 | 10.82 | 10.96 | 0.11 | 1.01% | 10.70 | 11.07 | 25750 | 2805.26 | 1.20% |
| 2024-12-04 | 11.03 | 10.85 | -0.25 | -2.25% | 10.71 | 11.11 | 36480 | 3977.85 | 1.70% |
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。
