| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.99 | 9.98 | -0.08 | -0.80% | 9.91 | 10.12 | 244591 | 24522.01 | 4.42% |
| 2026-02-05 | 9.92 | 10.06 | 0.02 | 0.20% | 9.91 | 10.25 | 307247 | 31062.14 | 5.55% |
| 2026-02-04 | 10.00 | 10.04 | 0.04 | 0.40% | 9.90 | 10.11 | 211127 | 21107.25 | 3.81% |
| 2026-02-03 | 9.77 | 10.00 | 0.28 | 2.88% | 9.77 | 10.00 | 263958 | 26174.36 | 4.77% |
| 2026-02-02 | 9.68 | 9.72 | -0.02 | -0.21% | 9.62 | 9.98 | 253464 | 24951.94 | 4.58% |
| 2026-01-30 | 9.83 | 9.74 | -0.13 | -1.32% | 9.70 | 9.97 | 237848 | 23286.17 | 4.30% |
| 2026-01-29 | 9.73 | 9.87 | 0.08 | 0.82% | 9.57 | 10.15 | 388431 | 38657.01 | 7.02% |
| 2026-01-28 | 10.02 | 9.79 | -0.29 | -2.88% | 9.75 | 10.09 | 334404 | 33011.37 | 6.04% |
| 2026-01-27 | 10.00 | 10.08 | 0.05 | 0.50% | 9.92 | 10.26 | 316216 | 31792.42 | 5.71% |
| 2026-01-26 | 10.36 | 10.03 | -0.36 | -3.46% | 9.85 | 10.49 | 431684 | 43476.93 | 7.80% |
| 2026-01-23 | 10.06 | 10.39 | 0.31 | 3.08% | 10.04 | 10.52 | 510986 | 53062.57 | 9.23% |
| 2026-01-22 | 9.95 | 10.08 | 0.10 | 1.00% | 9.94 | 10.11 | 310585 | 31151.55 | 5.61% |
| 2026-01-21 | 9.69 | 9.98 | 0.18 | 1.84% | 9.64 | 10.07 | 379906 | 37760.73 | 6.86% |
| 2026-01-20 | 10.26 | 9.80 | -0.47 | -4.58% | 9.72 | 10.43 | 635404 | 63161.01 | 11.48% |
| 2026-01-19 | 10.30 | 10.27 | -0.18 | -1.72% | 10.21 | 10.53 | 533348 | 54898.93 | 9.63% |
| 2026-01-16 | 11.20 | 10.45 | -0.72 | -6.45% | 10.08 | 11.30 | 1185956 | 125268.93 | 21.42% |
| 2026-01-15 | 11.58 | 11.17 | -0.30 | -2.62% | 11.04 | 12.04 | 1751791 | 201317.70 | 31.64% |
| 2026-01-14 | 10.54 | 11.47 | 1.04 | 9.97% | 10.50 | 11.47 | 569933 | 63751.53 | 10.30% |
| 2026-01-13 | 11.15 | 10.43 | -0.71 | -6.37% | 10.41 | 11.22 | 755434 | 80982.76 | 13.65% |
| 2026-01-12 | 10.69 | 11.14 | 0.39 | 3.63% | 10.65 | 11.18 | 862539 | 94694.92 | 15.58% |
| 2026-01-09 | 10.16 | 10.75 | 0.53 | 5.19% | 10.16 | 10.83 | 896941 | 94588.48 | 16.20% |
| 2026-01-08 | 10.03 | 10.22 | 0.17 | 1.69% | 10.01 | 10.30 | 560034 | 57115.64 | 10.12% |
| 2026-01-07 | 10.22 | 10.05 | -0.26 | -2.52% | 10.00 | 10.26 | 637439 | 64385.07 | 11.51% |
| 2026-01-06 | 10.38 | 10.31 | -0.16 | -1.53% | 10.21 | 10.41 | 705343 | 72595.66 | 12.74% |
| 2026-01-05 | 10.34 | 10.47 | 0.13 | 1.26% | 10.28 | 10.69 | 787070 | 82191.44 | 14.22% |
| 2025-12-31 | 10.41 | 10.34 | -0.46 | -4.26% | 10.11 | 10.58 | 1030070 | 106153.00 | 18.61% |
| 2025-12-30 | 10.50 | 10.80 | 0.31 | 2.96% | 10.46 | 11.53 | 1357289 | 149492.09 | 24.52% |
| 2025-12-29 | 10.98 | 10.49 | -0.60 | -5.41% | 10.36 | 11.00 | 977791 | 103304.83 | 17.66% |
| 2025-12-26 | 11.36 | 11.09 | -0.45 | -3.90% | 10.90 | 11.46 | 1176177 | 131155.98 | 21.25% |
| 2025-12-25 | 11.24 | 11.54 | 0.52 | 4.72% | 11.11 | 11.96 | 1437488 | 165945.50 | 25.97% |
| 2025-12-24 | 10.71 | 11.02 | 0.08 | 0.73% | 10.67 | 11.10 | 970032 | 106128.34 | 17.52% |
| 2025-12-23 | 10.90 | 10.94 | 0.20 | 1.86% | 10.80 | 11.29 | 1266203 | 139586.62 | 22.87% |
| 2025-12-22 | 10.98 | 10.74 | -0.29 | -2.63% | 10.55 | 11.03 | 1084115 | 116619.25 | 19.58% |
| 2025-12-19 | 10.40 | 11.03 | 0.53 | 5.05% | 10.16 | 11.26 | 1645518 | 176655.69 | 29.73% |
| 2025-12-18 | 10.54 | 10.50 | -0.21 | -1.96% | 10.40 | 10.95 | 1237048 | 131906.42 | 22.35% |
| 2025-12-17 | 11.20 | 10.71 | -0.99 | -8.46% | 10.68 | 11.54 | 1475245 | 162212.25 | 26.65% |
| 2025-12-16 | 12.94 | 11.70 | -1.30 | -10.00% | 11.70 | 12.95 | 1915666 | 231592.14 | 34.61% |
| 2025-12-15 | 12.77 | 13.00 | 0.15 | 1.17% | 12.25 | 13.30 | 1880378 | 241918.08 | 33.97% |
| 2025-12-12 | 13.02 | 12.85 | -0.75 | -5.51% | 12.68 | 14.34 | 2445316 | 325583.66 | 44.17% |
| 2025-12-11 | 13.60 | 13.60 | 1.24 | 10.03% | 12.87 | 13.60 | 1126853 | 151442.08 | 20.36% |
| 2025-12-10 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 48695 | 6018.67 | 0.88% |
| 2025-12-09 | 11.24 | 11.24 | 1.02 | 9.98% | 11.24 | 11.24 | 32428 | 3644.96 | 0.59% |
| 2025-12-08 | 10.22 | 10.22 | 0.93 | 10.01% | 10.22 | 10.22 | 69331 | 7085.62 | 1.25% |
| 2025-11-28 | 9.73 | 9.29 | -0.13 | -1.38% | 9.06 | 9.88 | 2195651 | 206764.56 | 39.66% |
| 2025-11-27 | 8.53 | 9.42 | 0.86 | 10.05% | 8.45 | 9.42 | 1389701 | 124997.45 | 25.10% |
| 2025-11-26 | 9.01 | 8.56 | -0.65 | -7.06% | 8.52 | 9.02 | 1310866 | 114097.12 | 23.68% |
| 2025-11-25 | 8.75 | 9.21 | 0.16 | 1.77% | 8.68 | 9.50 | 1763021 | 160769.33 | 31.85% |
| 2025-11-24 | 8.62 | 9.05 | 0.43 | 4.99% | 8.41 | 9.47 | 1689315 | 151107.95 | 30.52% |
| 2025-11-21 | 8.43 | 8.62 | 0.11 | 1.29% | 8.26 | 9.20 | 2095351 | 182077.11 | 37.85% |
| 2025-11-20 | 7.87 | 8.51 | 0.77 | 9.95% | 7.65 | 8.51 | 808155 | 67969.80 | 14.60% |
| 2025-11-19 | 8.00 | 7.74 | -0.27 | -3.37% | 7.70 | 8.01 | 391693 | 30515.27 | 7.08% |
| 2025-11-18 | 8.18 | 8.01 | -0.18 | -2.20% | 7.95 | 8.24 | 504369 | 40635.11 | 9.11% |
| 2025-11-17 | 8.00 | 8.19 | 0.06 | 0.74% | 7.94 | 8.31 | 876746 | 71294.02 | 15.84% |
| 2025-11-14 | 7.66 | 8.13 | 0.36 | 4.63% | 7.66 | 8.52 | 1203667 | 97863.64 | 21.74% |
| 2025-11-13 | 7.51 | 7.77 | 0.30 | 4.02% | 7.40 | 8.01 | 568932 | 44010.98 | 10.28% |
| 2025-11-12 | 7.55 | 7.47 | -0.10 | -1.32% | 7.43 | 7.60 | 183352 | 13707.27 | 3.31% |
| 2025-11-11 | 7.66 | 7.57 | -0.13 | -1.69% | 7.56 | 7.69 | 216401 | 16443.46 | 3.91% |
| 2025-11-10 | 7.52 | 7.70 | 0.19 | 2.53% | 7.48 | 7.73 | 345405 | 26435.59 | 6.24% |
| 2025-11-07 | 7.61 | 7.51 | -0.11 | -1.44% | 7.49 | 7.66 | 250657 | 18917.50 | 4.53% |
| 2025-11-06 | 7.68 | 7.62 | -0.06 | -0.78% | 7.53 | 7.68 | 325416 | 24695.88 | 5.88% |
| 2025-11-05 | 7.50 | 7.68 | 0.08 | 1.05% | 7.46 | 7.81 | 591337 | 45452.75 | 10.68% |
| 2025-11-04 | 7.40 | 7.60 | 0.16 | 2.15% | 7.37 | 7.63 | 458167 | 34578.97 | 8.28% |
| 2025-11-03 | 7.32 | 7.44 | 0.17 | 2.34% | 7.28 | 7.47 | 255230 | 18908.44 | 4.61% |
| 2025-10-31 | 7.16 | 7.27 | 0.10 | 1.39% | 7.16 | 7.29 | 190444 | 13812.07 | 3.44% |
| 2025-10-30 | 7.37 | 7.17 | -0.19 | -2.58% | 7.16 | 7.37 | 267222 | 19294.84 | 4.83% |
| 2025-10-29 | 7.46 | 7.36 | -0.17 | -2.26% | 7.29 | 7.50 | 316837 | 23302.29 | 5.72% |
| 2025-10-28 | 7.36 | 7.53 | 0.15 | 2.03% | 7.33 | 7.65 | 442510 | 33367.20 | 7.99% |
| 2025-10-27 | 7.36 | 7.38 | 0.02 | 0.27% | 7.34 | 7.43 | 140859 | 10405.81 | 2.54% |
| 2025-10-24 | 7.45 | 7.36 | -0.09 | -1.21% | 7.34 | 7.47 | 144261 | 10651.07 | 2.61% |
| 2025-10-23 | 7.36 | 7.45 | 0.05 | 0.68% | 7.32 | 7.45 | 156495 | 11559.09 | 2.83% |
| 2025-10-22 | 7.40 | 7.40 | 0.01 | 0.14% | 7.34 | 7.45 | 140407 | 10399.23 | 2.54% |
| 2025-10-21 | 7.29 | 7.39 | 0.06 | 0.82% | 7.23 | 7.39 | 197615 | 14505.93 | 3.57% |
| 2025-10-20 | 7.20 | 7.33 | 0.18 | 2.52% | 7.15 | 7.33 | 191731 | 13974.37 | 3.46% |
| 2025-10-17 | 7.23 | 7.15 | -0.10 | -1.38% | 7.14 | 7.36 | 172018 | 12474.32 | 3.11% |
| 2025-10-16 | 7.38 | 7.25 | -0.14 | -1.89% | 7.21 | 7.39 | 147120 | 10704.78 | 2.66% |
| 2025-10-15 | 7.31 | 7.39 | 0.07 | 0.96% | 7.26 | 7.39 | 137746 | 10111.29 | 2.49% |
| 2025-10-14 | 7.33 | 7.32 | -0.01 | -0.14% | 7.30 | 7.48 | 221679 | 16358.22 | 4.00% |
| 2025-10-13 | 7.06 | 7.33 | -0.03 | -0.41% | 7.00 | 7.34 | 180620 | 13049.74 | 3.26% |
| 2025-10-10 | 7.31 | 7.36 | 0.03 | 0.41% | 7.27 | 7.45 | 195900 | 14429.29 | 3.54% |
| 2025-10-09 | 7.36 | 7.33 | 0.04 | 0.55% | 7.24 | 7.36 | 177907 | 13011.69 | 3.21% |
安妮股份(002235)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。
