| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.90 | 4.64 | -0.52 | -10.08% | 4.64 | 4.91 | 167546 | 7881.64 | 3.03% |
| 2025-04-03 | 5.07 | 5.16 | 0.01 | 0.19% | 5.06 | 5.19 | 99746 | 5133.52 | 1.80% |
| 2025-04-02 | 5.17 | 5.15 | -0.01 | -0.19% | 5.12 | 5.22 | 91206 | 4721.15 | 1.65% |
| 2025-04-01 | 5.11 | 5.16 | 0.07 | 1.38% | 5.11 | 5.22 | 129502 | 6695.72 | 2.34% |
| 2025-03-31 | 5.11 | 5.09 | -0.08 | -1.55% | 4.99 | 5.14 | 174263 | 8813.71 | 3.15% |
| 2025-03-28 | 5.26 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 138294 | 7186.91 | 2.50% |
| 2025-03-27 | 5.26 | 5.23 | -0.06 | -1.13% | 5.17 | 5.32 | 140405 | 7361.37 | 2.54% |
| 2025-03-26 | 5.23 | 5.29 | 0.08 | 1.54% | 5.20 | 5.31 | 152026 | 8017.70 | 2.75% |
| 2025-03-25 | 5.29 | 5.21 | -0.08 | -1.51% | 5.15 | 5.29 | 181164 | 9454.49 | 3.27% |
| 2025-03-24 | 5.47 | 5.29 | -0.19 | -3.47% | 5.16 | 5.47 | 255451 | 13529.46 | 4.61% |
| 2025-03-21 | 5.61 | 5.48 | -0.13 | -2.32% | 5.47 | 5.62 | 237563 | 13129.81 | 4.29% |
| 2025-03-20 | 5.68 | 5.61 | -0.07 | -1.23% | 5.60 | 5.69 | 167334 | 9440.88 | 3.02% |
| 2025-03-19 | 5.73 | 5.68 | -0.09 | -1.56% | 5.63 | 5.75 | 219731 | 12475.52 | 3.97% |
| 2025-03-18 | 5.80 | 5.77 | 0.00 | 0.00% | 5.71 | 5.81 | 216748 | 12479.67 | 3.92% |
| 2025-03-17 | 5.81 | 5.77 | -0.02 | -0.35% | 5.76 | 5.87 | 273704 | 15884.70 | 4.94% |
| 2025-03-14 | 5.69 | 5.79 | 0.10 | 1.76% | 5.63 | 5.80 | 312798 | 17948.11 | 5.65% |
| 2025-03-13 | 5.80 | 5.69 | -0.11 | -1.90% | 5.56 | 5.80 | 327700 | 18528.50 | 5.92% |
| 2025-03-12 | 5.62 | 5.80 | 0.19 | 3.39% | 5.62 | 5.92 | 480984 | 27831.72 | 8.69% |
| 2025-03-11 | 5.52 | 5.61 | -0.01 | -0.18% | 5.50 | 5.65 | 172422 | 9641.97 | 3.11% |
| 2025-03-10 | 5.65 | 5.62 | -0.05 | -0.88% | 5.55 | 5.68 | 188736 | 10573.40 | 3.41% |
| 2025-03-07 | 5.78 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 233488 | 13347.95 | 4.22% |
| 2025-03-06 | 5.60 | 5.77 | 0.17 | 3.04% | 5.60 | 5.80 | 319508 | 18319.79 | 5.77% |
| 2025-03-05 | 5.61 | 5.60 | -0.03 | -0.53% | 5.49 | 5.63 | 228238 | 12656.62 | 4.12% |
| 2025-03-04 | 5.54 | 5.63 | 0.04 | 0.72% | 5.52 | 5.65 | 185629 | 10407.29 | 3.35% |
| 2025-03-03 | 5.61 | 5.59 | -0.03 | -0.53% | 5.55 | 5.71 | 252822 | 14258.81 | 4.57% |
| 2025-02-28 | 5.85 | 5.62 | -0.24 | -4.10% | 5.60 | 5.95 | 376450 | 21635.29 | 6.80% |
| 2025-02-27 | 5.84 | 5.86 | 0.02 | 0.34% | 5.74 | 5.95 | 407024 | 23789.41 | 7.35% |
| 2025-02-26 | 5.82 | 5.84 | 0.07 | 1.21% | 5.78 | 5.89 | 369606 | 21519.93 | 6.68% |
| 2025-02-25 | 5.72 | 5.77 | -0.01 | -0.17% | 5.66 | 5.95 | 503803 | 29284.47 | 9.10% |
| 2025-02-24 | 5.83 | 5.78 | -0.04 | -0.69% | 5.73 | 5.85 | 255961 | 14779.59 | 4.62% |
| 2025-02-21 | 5.75 | 5.82 | 0.04 | 0.69% | 5.64 | 5.91 | 388800 | 22452.86 | 7.02% |
| 2025-02-20 | 5.71 | 5.78 | 0.05 | 0.87% | 5.70 | 5.81 | 244275 | 14070.39 | 4.41% |
| 2025-02-19 | 5.65 | 5.73 | 0.10 | 1.78% | 5.60 | 5.74 | 267154 | 15212.10 | 4.83% |
| 2025-02-18 | 5.92 | 5.63 | -0.32 | -5.38% | 5.61 | 5.94 | 459873 | 26508.34 | 8.31% |
| 2025-02-17 | 5.90 | 5.95 | 0.02 | 0.34% | 5.88 | 6.05 | 553004 | 32888.03 | 9.99% |
| 2025-02-14 | 6.04 | 5.93 | 0.11 | 1.89% | 5.80 | 6.15 | 773024 | 45920.38 | 13.96% |
| 2025-02-13 | 5.81 | 5.82 | 0.01 | 0.17% | 5.74 | 5.90 | 369527 | 21531.92 | 6.68% |
| 2025-02-12 | 5.77 | 5.81 | 0.03 | 0.52% | 5.72 | 5.84 | 295542 | 17126.01 | 5.34% |
| 2025-02-11 | 5.73 | 5.78 | 0.04 | 0.70% | 5.63 | 5.88 | 465703 | 26803.80 | 8.41% |
| 2025-02-10 | 5.56 | 5.74 | 0.17 | 3.05% | 5.55 | 5.74 | 335664 | 19044.52 | 6.06% |
| 2025-02-07 | 5.54 | 5.57 | 0.03 | 0.54% | 5.49 | 5.65 | 402412 | 22442.58 | 7.27% |
| 2025-02-06 | 5.40 | 5.54 | 0.12 | 2.21% | 5.34 | 5.55 | 345808 | 18923.34 | 6.25% |
| 2025-02-05 | 5.29 | 5.42 | 0.21 | 4.03% | 5.24 | 5.48 | 395211 | 21311.15 | 7.14% |
| 2025-01-27 | 5.30 | 5.21 | 0.06 | 1.17% | 5.20 | 5.49 | 411046 | 21918.79 | 7.43% |
| 2025-01-24 | 5.01 | 5.15 | 0.09 | 1.78% | 4.98 | 5.20 | 216849 | 11052.19 | 3.92% |
| 2025-01-23 | 5.19 | 5.06 | -0.07 | -1.36% | 5.05 | 5.27 | 229130 | 11857.07 | 4.14% |
| 2025-01-22 | 5.17 | 5.13 | -0.09 | -1.72% | 5.10 | 5.20 | 159000 | 8162.65 | 2.87% |
| 2025-01-21 | 5.36 | 5.22 | -0.10 | -1.88% | 5.16 | 5.41 | 236142 | 12379.60 | 4.27% |
| 2025-01-20 | 5.36 | 5.32 | 0.02 | 0.38% | 5.24 | 5.40 | 194242 | 10349.43 | 3.51% |
| 2025-01-17 | 5.36 | 5.30 | -0.07 | -1.30% | 5.26 | 5.36 | 190136 | 10089.31 | 3.43% |
| 2025-01-16 | 5.30 | 5.37 | 0.07 | 1.32% | 5.26 | 5.43 | 283129 | 15146.55 | 5.11% |
| 2025-01-15 | 5.24 | 5.30 | 0.07 | 1.34% | 5.19 | 5.37 | 346824 | 18322.44 | 6.27% |
| 2025-01-14 | 4.97 | 5.23 | 0.31 | 6.30% | 4.94 | 5.24 | 342179 | 17555.93 | 6.18% |
| 2025-01-13 | 4.83 | 4.92 | 0.02 | 0.41% | 4.68 | 4.94 | 230422 | 11125.70 | 4.16% |
| 2025-01-10 | 5.13 | 4.90 | -0.26 | -5.04% | 4.90 | 5.20 | 267976 | 13496.13 | 4.84% |
| 2025-01-09 | 5.04 | 5.16 | 0.08 | 1.57% | 5.01 | 5.20 | 254297 | 13068.55 | 4.59% |
| 2025-01-08 | 5.05 | 5.08 | 0.02 | 0.40% | 4.90 | 5.13 | 288259 | 14505.41 | 5.21% |
| 2025-01-07 | 4.87 | 5.06 | 0.20 | 4.12% | 4.87 | 5.07 | 292128 | 14476.56 | 5.28% |
| 2025-01-06 | 4.86 | 4.86 | -0.07 | -1.42% | 4.71 | 4.93 | 271868 | 13154.81 | 4.91% |
| 2025-01-03 | 5.30 | 4.93 | -0.36 | -6.81% | 4.91 | 5.33 | 450515 | 22691.76 | 8.14% |
| 2025-01-02 | 5.20 | 5.29 | 0.05 | 0.95% | 5.15 | 5.47 | 402966 | 21482.11 | 7.28% |
| 2024-12-31 | 5.43 | 5.24 | -0.13 | -2.42% | 5.23 | 5.47 | 323508 | 17262.11 | 5.84% |
| 2024-12-30 | 5.55 | 5.37 | -0.18 | -3.24% | 5.33 | 5.58 | 331863 | 17876.33 | 5.99% |
| 2024-12-27 | 5.49 | 5.55 | 0.04 | 0.73% | 5.45 | 5.70 | 429176 | 24037.38 | 7.75% |
| 2024-12-26 | 5.47 | 5.51 | 0.10 | 1.85% | 5.42 | 5.63 | 483985 | 26751.87 | 8.74% |
| 2024-12-25 | 5.61 | 5.41 | -0.28 | -4.92% | 5.23 | 5.62 | 647305 | 34873.66 | 11.69% |
| 2024-12-24 | 5.85 | 5.69 | -0.01 | -0.18% | 5.51 | 6.03 | 785430 | 44917.44 | 14.19% |
| 2024-12-23 | 6.24 | 5.70 | -0.63 | -9.95% | 5.70 | 6.25 | 959247 | 56280.11 | 17.33% |
| 2024-12-20 | 6.55 | 6.33 | -0.45 | -6.64% | 6.28 | 6.69 | 1241316 | 80044.91 | 22.42% |
| 2024-12-19 | 7.17 | 6.78 | -0.75 | -9.96% | 6.78 | 7.51 | 1472526 | 103259.23 | 26.60% |
| 2024-12-18 | 7.20 | 7.53 | 0.04 | 0.53% | 7.10 | 8.20 | 2279380 | 175685.39 | 41.18% |
| 2024-12-17 | 6.95 | 7.49 | 0.68 | 9.99% | 6.83 | 7.49 | 1326352 | 97779.52 | 23.96% |
| 2024-12-16 | 7.08 | 6.81 | -0.48 | -6.58% | 6.77 | 7.15 | 1440598 | 99852.34 | 26.02% |
| 2024-12-13 | 6.51 | 7.29 | 0.66 | 9.95% | 6.51 | 7.29 | 1201554 | 84486.02 | 21.71% |
| 2024-12-12 | 6.60 | 6.63 | 0.06 | 0.91% | 6.53 | 6.86 | 733360 | 48706.14 | 13.25% |
| 2024-12-11 | 6.41 | 6.57 | 0.12 | 1.86% | 6.41 | 6.63 | 639922 | 41784.75 | 11.56% |
| 2024-12-10 | 6.45 | 6.45 | 0.13 | 2.06% | 6.29 | 6.62 | 877184 | 56748.19 | 15.85% |
| 2024-12-09 | 6.38 | 6.32 | -0.06 | -0.94% | 6.22 | 6.55 | 456198 | 29059.10 | 8.24% |
| 2024-12-06 | 6.27 | 6.38 | 0.11 | 1.75% | 6.20 | 6.46 | 637665 | 40354.00 | 11.52% |
| 2024-12-05 | 6.01 | 6.27 | 0.30 | 5.03% | 5.98 | 6.54 | 751701 | 47204.09 | 13.58% |
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。
