| 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 | 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% |
| 2025-09-30 | 7.23 | 7.29 | 0.07 | 0.97% | 7.18 | 7.34 | 216276 | 15726.72 | 3.91% |
| 2025-09-29 | 7.20 | 7.22 | 0.00 | 0.00% | 7.05 | 7.26 | 163160 | 11714.92 | 2.95% |
| 2025-09-26 | 7.24 | 7.22 | -0.03 | -0.41% | 7.20 | 7.37 | 182318 | 13275.57 | 3.29% |
| 2025-09-25 | 7.30 | 7.25 | -0.05 | -0.68% | 7.22 | 7.35 | 137016 | 9969.47 | 2.48% |
| 2025-09-24 | 7.14 | 7.30 | 0.12 | 1.67% | 7.09 | 7.30 | 162948 | 11802.19 | 2.94% |
| 2025-09-23 | 7.32 | 7.18 | -0.17 | -2.31% | 7.03 | 7.35 | 242533 | 17336.96 | 4.38% |
| 2025-09-22 | 7.35 | 7.35 | 0.00 | 0.00% | 7.26 | 7.40 | 153564 | 11235.00 | 2.77% |
| 2025-09-19 | 7.51 | 7.35 | -0.14 | -1.87% | 7.33 | 7.51 | 187933 | 13873.58 | 3.39% |
| 2025-09-18 | 7.70 | 7.49 | -0.24 | -3.10% | 7.46 | 7.71 | 324800 | 24668.84 | 5.87% |
| 2025-09-17 | 7.73 | 7.73 | 0.00 | 0.00% | 7.67 | 7.82 | 218489 | 16943.37 | 3.95% |
| 2025-09-16 | 7.65 | 7.73 | 0.06 | 0.78% | 7.59 | 7.73 | 215518 | 16504.71 | 3.89% |
| 2025-09-15 | 7.77 | 7.67 | -0.17 | -2.17% | 7.65 | 7.79 | 239885 | 18490.51 | 4.33% |
| 2025-09-12 | 7.82 | 7.84 | -0.01 | -0.13% | 7.82 | 8.03 | 286621 | 22690.50 | 5.18% |
| 2025-09-11 | 7.86 | 7.85 | -0.02 | -0.25% | 7.70 | 7.88 | 250147 | 19466.62 | 4.52% |
| 2025-09-10 | 7.88 | 7.87 | -0.07 | -0.88% | 7.81 | 7.96 | 218332 | 17177.69 | 3.94% |
| 2025-09-09 | 7.81 | 7.94 | 0.12 | 1.53% | 7.74 | 8.13 | 379279 | 30136.94 | 6.85% |
| 2025-09-08 | 7.66 | 7.82 | 0.13 | 1.69% | 7.62 | 7.82 | 247297 | 19180.90 | 4.47% |
| 2025-09-05 | 7.71 | 7.69 | 0.11 | 1.45% | 7.52 | 7.72 | 221585 | 16939.31 | 4.00% |
| 2025-09-04 | 7.53 | 7.58 | 0.05 | 0.66% | 7.47 | 7.68 | 256895 | 19517.33 | 4.64% |
| 2025-09-03 | 7.90 | 7.53 | -0.30 | -3.83% | 7.50 | 7.90 | 300950 | 23091.55 | 5.44% |
| 2025-09-02 | 8.11 | 7.83 | -0.27 | -3.33% | 7.80 | 8.15 | 363395 | 28720.52 | 6.56% |
| 2025-09-01 | 7.88 | 8.10 | 0.24 | 3.05% | 7.87 | 8.14 | 417188 | 33600.09 | 7.54% |
| 2025-08-29 | 7.95 | 7.86 | -0.11 | -1.38% | 7.86 | 8.03 | 322712 | 25566.13 | 5.83% |
| 2025-08-28 | 8.02 | 7.97 | -0.14 | -1.73% | 7.63 | 8.11 | 639160 | 50456.02 | 11.55% |
| 2025-08-27 | 8.60 | 8.11 | -0.52 | -6.03% | 8.11 | 8.65 | 786538 | 66016.52 | 14.21% |
| 2025-08-26 | 8.71 | 8.63 | -0.16 | -1.82% | 8.59 | 8.79 | 481613 | 41852.18 | 8.70% |
| 2025-08-25 | 8.88 | 8.79 | 0.01 | 0.11% | 8.66 | 8.91 | 692863 | 60715.76 | 12.52% |
| 2025-08-22 | 8.71 | 8.78 | -0.09 | -1.01% | 8.70 | 8.94 | 683966 | 60122.09 | 12.36% |
| 2025-08-21 | 9.03 | 8.87 | -0.17 | -1.88% | 8.84 | 9.23 | 1151901 | 104336.87 | 20.81% |
| 2025-08-20 | 8.61 | 9.04 | 0.36 | 4.15% | 8.43 | 9.30 | 1416173 | 125827.39 | 25.58% |
| 2025-08-19 | 8.88 | 8.68 | -0.28 | -3.13% | 8.66 | 8.98 | 935198 | 82141.07 | 16.89% |
| 2025-08-18 | 9.20 | 8.96 | -0.10 | -1.10% | 8.80 | 9.20 | 1179436 | 106116.45 | 21.31% |
| 2025-08-15 | 8.56 | 9.06 | 0.26 | 2.95% | 8.42 | 9.44 | 1661862 | 147689.44 | 30.02% |
| 2025-08-14 | 8.32 | 8.80 | 0.39 | 4.64% | 8.28 | 9.08 | 1834245 | 160328.95 | 33.13% |
| 2025-08-13 | 8.18 | 8.41 | 0.21 | 2.56% | 8.06 | 8.45 | 1087159 | 89468.45 | 19.64% |
| 2025-08-12 | 8.06 | 8.20 | 0.14 | 1.74% | 8.03 | 8.31 | 782727 | 63720.06 | 14.14% |
| 2025-08-11 | 7.96 | 8.06 | 0.10 | 1.26% | 7.94 | 8.10 | 395669 | 31826.26 | 7.15% |
| 2025-08-08 | 7.97 | 7.96 | -0.01 | -0.13% | 7.88 | 8.09 | 396685 | 31663.20 | 7.17% |
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。
