| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.52 | 12.78 | 0.35 | 2.82% | 12.43 | 12.84 | 98063 | 12445.92 | 4.57% |
| 2026-02-02 | 12.91 | 12.43 | -0.80 | -6.05% | 12.33 | 13.04 | 140552 | 17765.27 | 6.55% |
| 2026-01-30 | 13.25 | 13.23 | -0.06 | -0.45% | 12.77 | 13.33 | 120209 | 15689.88 | 5.61% |
| 2026-01-29 | 13.48 | 13.29 | -0.24 | -1.77% | 13.16 | 13.63 | 137107 | 18403.13 | 6.39% |
| 2026-01-28 | 13.36 | 13.53 | 0.23 | 1.73% | 13.25 | 13.67 | 137263 | 18457.80 | 6.40% |
| 2026-01-27 | 13.46 | 13.30 | -0.25 | -1.85% | 13.02 | 13.60 | 134491 | 17804.05 | 6.27% |
| 2026-01-26 | 13.73 | 13.55 | -0.03 | -0.22% | 13.36 | 13.86 | 167515 | 22823.89 | 7.81% |
| 2026-01-23 | 13.42 | 13.58 | 0.24 | 1.80% | 13.25 | 13.58 | 148964 | 20045.68 | 6.95% |
| 2026-01-22 | 13.08 | 13.34 | 0.19 | 1.44% | 13.01 | 13.41 | 140406 | 18542.30 | 6.55% |
| 2026-01-21 | 12.84 | 13.15 | 0.32 | 2.49% | 12.68 | 13.26 | 198546 | 25903.14 | 9.26% |
| 2026-01-20 | 12.80 | 12.83 | 0.09 | 0.71% | 12.59 | 12.85 | 104177 | 13230.13 | 4.86% |
| 2026-01-19 | 12.30 | 12.74 | 0.36 | 2.91% | 12.21 | 12.77 | 99326 | 12480.75 | 4.63% |
| 2026-01-16 | 12.64 | 12.38 | -0.21 | -1.67% | 12.30 | 12.68 | 112140 | 13928.21 | 5.23% |
| 2026-01-15 | 12.68 | 12.59 | -0.13 | -1.02% | 12.58 | 12.89 | 124193 | 15763.73 | 5.79% |
| 2026-01-14 | 12.66 | 12.72 | 0.05 | 0.39% | 12.54 | 12.88 | 140146 | 17831.54 | 6.53% |
| 2026-01-13 | 12.98 | 12.67 | -0.30 | -2.31% | 12.67 | 13.15 | 152945 | 19677.11 | 7.13% |
| 2026-01-12 | 12.62 | 12.97 | 0.39 | 3.10% | 12.52 | 13.07 | 183243 | 23480.13 | 8.54% |
| 2026-01-09 | 12.50 | 12.58 | 0.09 | 0.72% | 12.40 | 12.60 | 137106 | 17170.69 | 6.39% |
| 2026-01-08 | 12.41 | 12.49 | -0.05 | -0.40% | 12.36 | 12.66 | 125397 | 15668.91 | 5.85% |
| 2026-01-07 | 12.86 | 12.54 | -0.33 | -2.56% | 12.46 | 12.86 | 206959 | 26103.60 | 9.65% |
| 2026-01-06 | 12.28 | 12.87 | 0.61 | 4.98% | 12.28 | 13.15 | 322914 | 41430.14 | 15.06% |
| 2026-01-05 | 12.18 | 12.26 | 0.12 | 0.99% | 12.05 | 12.38 | 168048 | 20543.58 | 7.84% |
| 2025-12-31 | 12.50 | 12.14 | -0.28 | -2.25% | 11.95 | 12.53 | 174370 | 21172.11 | 8.13% |
| 2025-12-30 | 12.68 | 12.42 | -0.38 | -2.97% | 12.28 | 12.68 | 227719 | 28332.51 | 10.62% |
| 2025-12-29 | 13.35 | 12.80 | -0.57 | -4.26% | 12.57 | 13.35 | 431711 | 55177.12 | 20.13% |
| 2025-12-26 | 12.54 | 13.37 | 1.22 | 10.04% | 12.49 | 13.37 | 270575 | 35149.64 | 12.62% |
| 2025-12-25 | 12.12 | 12.15 | 0.03 | 0.25% | 11.91 | 12.20 | 88678 | 10692.79 | 4.14% |
| 2025-12-24 | 12.36 | 12.12 | -0.26 | -2.10% | 12.00 | 12.38 | 141894 | 17256.96 | 6.62% |
| 2025-12-23 | 11.90 | 12.38 | 0.48 | 4.03% | 11.81 | 12.48 | 205481 | 25086.92 | 9.58% |
| 2025-12-22 | 11.88 | 11.90 | 0.08 | 0.68% | 11.74 | 12.01 | 80525 | 9555.46 | 3.75% |
| 2025-12-19 | 11.45 | 11.82 | 0.38 | 3.32% | 11.41 | 11.87 | 91993 | 10730.75 | 4.29% |
| 2025-12-18 | 11.37 | 11.44 | 0.01 | 0.09% | 11.32 | 11.61 | 86385 | 9930.03 | 4.03% |
| 2025-12-17 | 11.35 | 11.43 | 0.12 | 1.06% | 11.12 | 11.51 | 98616 | 11174.58 | 4.60% |
| 2025-12-16 | 12.32 | 11.31 | -0.41 | -3.50% | 11.26 | 12.35 | 118787 | 13615.68 | 5.54% |
| 2025-12-15 | 11.59 | 11.72 | 0.14 | 1.21% | 11.56 | 11.85 | 137760 | 16156.01 | 6.42% |
| 2025-12-12 | 12.24 | 11.58 | -0.64 | -5.24% | 11.00 | 12.33 | 205526 | 24374.54 | 9.58% |
| 2025-12-11 | 12.34 | 12.22 | -0.10 | -0.81% | 12.20 | 12.89 | 174312 | 21726.38 | 8.13% |
| 2025-12-10 | 12.40 | 12.32 | -0.13 | -1.04% | 12.22 | 12.50 | 83480 | 10320.67 | 3.89% |
| 2025-12-09 | 12.55 | 12.45 | -0.15 | -1.19% | 12.36 | 12.60 | 83561 | 10402.18 | 3.90% |
| 2025-12-08 | 12.75 | 12.60 | -0.10 | -0.79% | 12.49 | 12.80 | 106584 | 13414.30 | 4.97% |
| 2025-12-05 | 12.21 | 12.70 | 0.41 | 3.34% | 12.18 | 12.73 | 168261 | 21076.20 | 7.85% |
| 2025-12-04 | 12.60 | 12.29 | -0.31 | -2.46% | 12.28 | 12.73 | 139474 | 17338.53 | 6.50% |
| 2025-12-03 | 13.12 | 12.60 | -0.32 | -2.48% | 12.52 | 13.12 | 196390 | 24990.29 | 9.16% |
| 2025-12-02 | 13.22 | 12.92 | -0.11 | -0.84% | 12.75 | 13.25 | 228147 | 29489.92 | 10.64% |
| 2025-12-01 | 13.74 | 13.03 | -0.63 | -4.61% | 12.90 | 13.96 | 430669 | 56936.13 | 20.08% |
| 2025-11-28 | 12.60 | 13.66 | 1.24 | 9.98% | 12.48 | 13.66 | 358970 | 47185.67 | 16.74% |
| 2025-11-27 | 12.21 | 12.42 | 0.18 | 1.47% | 12.17 | 12.53 | 115014 | 14233.25 | 5.36% |
| 2025-11-26 | 12.52 | 12.24 | -0.27 | -2.16% | 12.19 | 12.59 | 113785 | 14080.11 | 5.31% |
| 2025-11-25 | 12.31 | 12.51 | 0.44 | 3.65% | 12.15 | 12.84 | 198652 | 24741.50 | 9.26% |
| 2025-11-24 | 12.44 | 12.07 | -0.14 | -1.15% | 12.03 | 12.45 | 169198 | 20613.52 | 7.89% |
| 2025-11-21 | 13.30 | 12.21 | -0.98 | -7.43% | 12.19 | 13.43 | 226652 | 28737.14 | 10.57% |
| 2025-11-20 | 13.78 | 13.19 | -0.49 | -3.58% | 13.05 | 14.12 | 270288 | 36321.38 | 12.60% |
| 2025-11-19 | 14.00 | 13.68 | -0.90 | -6.17% | 13.38 | 14.56 | 449061 | 62347.60 | 20.94% |
| 2025-11-18 | 16.60 | 14.58 | -1.62 | -10.00% | 14.58 | 16.90 | 281930 | 43175.77 | 13.15% |
| 2025-11-17 | 16.30 | 16.20 | -0.33 | -2.00% | 16.00 | 17.28 | 414854 | 68246.30 | 19.34% |
| 2025-11-14 | 16.80 | 16.53 | -0.47 | -2.76% | 15.76 | 16.98 | 499505 | 81876.36 | 23.29% |
| 2025-11-13 | 16.41 | 17.00 | 0.86 | 5.33% | 15.40 | 17.75 | 689156 | 115733.17 | 32.14% |
| 2025-11-12 | 15.50 | 16.14 | -0.36 | -2.18% | 15.20 | 16.48 | 497917 | 79540.46 | 23.22% |
| 2025-11-11 | 15.13 | 16.50 | 0.87 | 5.57% | 14.90 | 17.19 | 697314 | 110294.77 | 32.52% |
| 2025-11-10 | 14.80 | 15.63 | 1.42 | 9.99% | 14.55 | 15.63 | 493035 | 74833.77 | 22.99% |
| 2025-11-07 | 12.90 | 14.21 | 1.29 | 9.98% | 12.90 | 14.21 | 633383 | 87466.42 | 29.53% |
| 2025-11-06 | 12.24 | 12.92 | 0.86 | 7.13% | 11.94 | 13.18 | 338129 | 42675.32 | 15.77% |
| 2025-11-05 | 11.84 | 12.06 | 0.22 | 1.86% | 11.65 | 12.16 | 96490 | 11570.84 | 4.50% |
| 2025-11-04 | 11.86 | 11.84 | 0.00 | 0.00% | 11.68 | 12.03 | 97544 | 11578.27 | 4.55% |
| 2025-11-03 | 12.01 | 11.84 | 0.10 | 0.85% | 11.53 | 12.09 | 125572 | 14712.77 | 5.86% |
| 2025-10-31 | 11.33 | 11.74 | 0.62 | 5.58% | 11.19 | 12.07 | 207035 | 24232.63 | 9.65% |
| 2025-10-30 | 11.22 | 11.12 | -0.10 | -0.89% | 11.12 | 11.27 | 36255 | 4054.01 | 1.69% |
| 2025-10-29 | 11.29 | 11.22 | -0.15 | -1.32% | 11.13 | 11.40 | 44729 | 5018.67 | 2.09% |
| 2025-10-28 | 11.28 | 11.37 | 0.09 | 0.80% | 11.20 | 11.40 | 39304 | 4451.53 | 1.83% |
| 2025-10-27 | 11.31 | 11.28 | 0.00 | 0.00% | 11.19 | 11.36 | 39677 | 4476.58 | 1.85% |
| 2025-10-24 | 11.33 | 11.28 | -0.07 | -0.62% | 11.18 | 11.41 | 44277 | 4988.78 | 2.06% |
| 2025-10-23 | 11.28 | 11.35 | 0.07 | 0.62% | 11.13 | 11.39 | 38893 | 4374.15 | 1.81% |
| 2025-10-22 | 11.15 | 11.28 | -0.09 | -0.79% | 11.12 | 11.37 | 59317 | 6684.01 | 2.77% |
| 2025-10-21 | 11.28 | 11.37 | 0.09 | 0.80% | 11.23 | 11.40 | 59206 | 6707.75 | 2.76% |
| 2025-10-20 | 11.11 | 11.28 | 0.22 | 1.99% | 11.09 | 11.28 | 46957 | 5267.21 | 2.19% |
| 2025-10-17 | 11.05 | 11.06 | -0.09 | -0.81% | 11.04 | 11.33 | 46144 | 5153.02 | 2.15% |
| 2025-10-16 | 11.25 | 11.15 | -0.02 | -0.18% | 11.10 | 11.32 | 43096 | 4815.26 | 2.01% |
| 2025-10-15 | 11.21 | 11.17 | -0.01 | -0.09% | 11.15 | 11.35 | 41339 | 4645.11 | 1.93% |
| 2025-10-14 | 11.50 | 11.18 | -0.20 | -1.76% | 11.10 | 11.56 | 73076 | 8245.55 | 3.41% |
| 2025-10-13 | 10.84 | 11.38 | 0.18 | 1.61% | 10.66 | 11.46 | 96973 | 10844.03 | 4.52% |
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。
