| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.31 | 12.41 | 0.11 | 0.89% | 12.31 | 12.51 | 61783 | 7665.34 | 1.25% |
| 2026-03-24 | 12.28 | 12.30 | 0.28 | 2.33% | 12.00 | 12.35 | 68190 | 8294.47 | 1.38% |
| 2026-03-23 | 12.72 | 12.02 | -0.88 | -6.82% | 11.80 | 12.78 | 147664 | 18233.08 | 2.98% |
| 2026-03-20 | 13.33 | 12.90 | -0.37 | -2.79% | 12.90 | 13.41 | 69997 | 9175.92 | 1.41% |
| 2026-03-19 | 13.45 | 13.27 | -0.34 | -2.50% | 13.23 | 13.53 | 56665 | 7573.62 | 1.14% |
| 2026-03-18 | 13.48 | 13.61 | 0.18 | 1.34% | 13.31 | 13.61 | 51558 | 6931.58 | 1.04% |
| 2026-03-17 | 13.59 | 13.43 | -0.06 | -0.44% | 13.40 | 13.82 | 62681 | 8532.22 | 1.27% |
| 2026-03-16 | 13.64 | 13.49 | -0.12 | -0.88% | 13.39 | 13.66 | 55028 | 7411.92 | 1.11% |
| 2026-03-13 | 13.78 | 13.61 | -0.12 | -0.87% | 13.58 | 13.87 | 62111 | 8516.35 | 1.25% |
| 2026-03-12 | 13.99 | 13.73 | -0.25 | -1.79% | 13.70 | 14.01 | 55625 | 7698.41 | 1.12% |
| 2026-03-11 | 13.85 | 13.98 | 0.17 | 1.23% | 13.81 | 14.12 | 89388 | 12488.11 | 1.81% |
| 2026-03-10 | 13.68 | 13.81 | 0.33 | 2.45% | 13.58 | 13.83 | 68718 | 9433.02 | 1.39% |
| 2026-03-09 | 13.45 | 13.48 | -0.24 | -1.75% | 13.22 | 13.54 | 83797 | 11216.11 | 1.69% |
| 2026-03-06 | 13.52 | 13.72 | 0.13 | 0.96% | 13.52 | 13.86 | 63894 | 8782.23 | 1.29% |
| 2026-03-05 | 13.53 | 13.59 | 0.24 | 1.80% | 13.48 | 13.79 | 91691 | 12469.98 | 1.85% |
| 2026-03-04 | 13.47 | 13.35 | -0.14 | -1.04% | 13.22 | 13.53 | 95208 | 12731.28 | 1.92% |
| 2026-03-03 | 14.00 | 13.49 | -0.51 | -3.64% | 13.47 | 14.20 | 117811 | 16200.34 | 2.38% |
| 2026-03-02 | 14.32 | 14.00 | -0.66 | -4.50% | 13.96 | 14.43 | 130250 | 18387.64 | 2.63% |
| 2026-02-27 | 14.99 | 14.66 | -0.21 | -1.41% | 14.61 | 15.00 | 90987 | 13403.63 | 1.84% |
| 2026-02-26 | 14.81 | 14.87 | 0.06 | 0.41% | 14.72 | 14.90 | 60033 | 8906.01 | 1.21% |
| 2026-02-25 | 14.93 | 14.81 | -0.13 | -0.87% | 14.80 | 15.09 | 72860 | 10879.10 | 1.47% |
| 2026-02-24 | 15.01 | 14.94 | 0.14 | 0.95% | 14.93 | 15.18 | 84534 | 12696.31 | 1.71% |
| 2026-02-13 | 14.68 | 14.80 | 0.11 | 0.75% | 14.66 | 14.99 | 78516 | 11646.85 | 1.59% |
| 2026-02-12 | 14.59 | 14.69 | 0.14 | 0.96% | 14.52 | 14.86 | 64861 | 9544.64 | 1.31% |
| 2026-02-11 | 14.74 | 14.55 | -0.19 | -1.29% | 14.53 | 14.84 | 60656 | 8909.84 | 1.23% |
| 2026-02-10 | 14.82 | 14.74 | -0.05 | -0.34% | 14.71 | 14.87 | 55071 | 8128.23 | 1.11% |
| 2026-02-09 | 14.82 | 14.79 | 0.05 | 0.34% | 14.72 | 14.96 | 89181 | 13215.22 | 1.80% |
| 2026-02-06 | 14.60 | 14.74 | 0.00 | 0.00% | 14.60 | 14.93 | 77709 | 11489.04 | 1.57% |
| 2026-02-05 | 14.62 | 14.74 | 0.11 | 0.75% | 14.59 | 14.93 | 105239 | 15524.18 | 2.13% |
| 2026-02-04 | 14.38 | 14.63 | 0.17 | 1.18% | 14.28 | 14.78 | 86780 | 12672.68 | 1.75% |
| 2026-02-03 | 14.33 | 14.46 | 0.26 | 1.83% | 14.19 | 14.50 | 80447 | 11567.76 | 1.63% |
| 2026-02-02 | 14.64 | 14.20 | -0.47 | -3.20% | 14.19 | 14.67 | 126544 | 18247.93 | 2.56% |
| 2026-01-30 | 14.88 | 14.67 | -0.26 | -1.74% | 14.35 | 15.00 | 142622 | 20836.85 | 2.88% |
| 2026-01-29 | 14.78 | 14.93 | 0.13 | 0.88% | 14.66 | 15.44 | 202555 | 30633.32 | 4.09% |
| 2026-01-28 | 15.15 | 14.80 | -0.35 | -2.31% | 14.75 | 15.29 | 139445 | 20822.47 | 2.82% |
| 2026-01-27 | 15.05 | 15.15 | 0.05 | 0.33% | 14.71 | 15.26 | 152203 | 22857.88 | 3.08% |
| 2026-01-26 | 16.15 | 15.10 | -1.10 | -6.79% | 14.79 | 16.19 | 312178 | 47521.26 | 6.31% |
| 2026-01-23 | 15.48 | 16.20 | 0.82 | 5.33% | 15.41 | 16.25 | 295785 | 47173.81 | 5.98% |
| 2026-01-22 | 15.29 | 15.38 | 0.10 | 0.65% | 15.25 | 15.55 | 94658 | 14566.31 | 1.91% |
| 2026-01-21 | 15.02 | 15.28 | 0.11 | 0.73% | 14.97 | 15.37 | 91372 | 13931.30 | 1.85% |
| 2026-01-20 | 15.40 | 15.17 | -0.29 | -1.88% | 15.05 | 15.49 | 112610 | 17140.44 | 2.28% |
| 2026-01-19 | 15.41 | 15.46 | 0.06 | 0.39% | 15.28 | 15.59 | 99761 | 15380.66 | 2.02% |
| 2026-01-16 | 15.25 | 15.40 | 0.19 | 1.25% | 15.15 | 15.48 | 135400 | 20740.91 | 2.74% |
| 2026-01-15 | 15.08 | 15.21 | 0.03 | 0.20% | 15.01 | 15.42 | 127079 | 19378.41 | 2.57% |
| 2026-01-14 | 15.24 | 15.18 | -0.07 | -0.46% | 14.89 | 15.38 | 204346 | 31012.62 | 4.13% |
| 2026-01-13 | 15.70 | 15.25 | -0.40 | -2.56% | 15.24 | 15.72 | 221493 | 34140.33 | 4.47% |
| 2026-01-12 | 15.59 | 15.65 | 0.09 | 0.58% | 15.44 | 15.80 | 207507 | 32353.62 | 4.19% |
| 2026-01-09 | 15.82 | 15.56 | -0.29 | -1.83% | 15.37 | 15.91 | 220217 | 34399.25 | 4.45% |
| 2026-01-08 | 15.78 | 15.85 | -0.11 | -0.69% | 15.60 | 16.01 | 238222 | 37550.82 | 4.81% |
| 2026-01-07 | 16.05 | 15.96 | 0.14 | 0.88% | 15.85 | 16.35 | 354332 | 56879.97 | 7.16% |
| 2026-01-06 | 15.13 | 15.82 | 0.68 | 4.49% | 15.12 | 15.98 | 399282 | 62489.32 | 8.07% |
| 2026-01-05 | 15.25 | 15.14 | 0.14 | 0.93% | 14.91 | 15.27 | 207769 | 31389.54 | 4.20% |
| 2025-12-31 | 14.90 | 15.00 | 0.19 | 1.28% | 14.63 | 15.08 | 221873 | 33001.17 | 4.48% |
| 2025-12-30 | 14.70 | 14.81 | -0.01 | -0.07% | 14.70 | 14.95 | 173837 | 25786.86 | 3.51% |
| 2025-12-29 | 14.85 | 14.82 | -0.04 | -0.27% | 14.64 | 14.95 | 216273 | 31968.11 | 4.37% |
| 2025-12-26 | 14.94 | 14.86 | -0.08 | -0.54% | 14.72 | 15.28 | 257905 | 38578.38 | 5.21% |
| 2025-12-25 | 14.74 | 14.94 | 0.19 | 1.29% | 14.65 | 15.28 | 282602 | 42409.67 | 5.71% |
| 2025-12-24 | 14.70 | 14.75 | 0.14 | 0.96% | 14.67 | 15.13 | 262112 | 38973.68 | 5.30% |
| 2025-12-23 | 14.88 | 14.61 | -0.30 | -2.01% | 14.51 | 15.05 | 311107 | 45768.93 | 6.29% |
| 2025-12-22 | 14.80 | 14.91 | 0.59 | 4.12% | 14.57 | 15.75 | 511500 | 76742.99 | 10.33% |
| 2025-12-19 | 13.71 | 14.32 | 0.61 | 4.45% | 13.68 | 14.58 | 309601 | 44151.46 | 6.26% |
| 2025-12-18 | 13.68 | 13.71 | -0.23 | -1.65% | 13.51 | 14.13 | 172105 | 23843.87 | 3.48% |
| 2025-12-17 | 13.60 | 13.94 | 0.39 | 2.88% | 13.45 | 14.03 | 255483 | 35302.46 | 5.16% |
| 2025-12-16 | 13.86 | 13.55 | 0.29 | 2.19% | 13.38 | 13.86 | 239564 | 32613.71 | 4.84% |
| 2025-12-15 | 13.25 | 13.26 | -0.06 | -0.45% | 13.21 | 13.40 | 45429 | 6050.41 | 0.92% |
| 2025-12-12 | 13.20 | 13.32 | 0.08 | 0.60% | 13.20 | 13.45 | 61872 | 8264.68 | 1.25% |
| 2025-12-11 | 13.37 | 13.24 | -0.13 | -0.97% | 13.24 | 13.50 | 50043 | 6684.35 | 1.01% |
| 2025-12-10 | 13.23 | 13.37 | 0.12 | 0.91% | 13.17 | 13.40 | 53774 | 7161.63 | 1.09% |
| 2025-12-09 | 13.28 | 13.25 | -0.11 | -0.82% | 13.24 | 13.45 | 46353 | 6182.95 | 0.94% |
| 2025-12-08 | 13.32 | 13.36 | 0.08 | 0.60% | 13.29 | 13.40 | 44520 | 5947.80 | 0.90% |
| 2025-12-05 | 13.05 | 13.28 | 0.17 | 1.30% | 13.01 | 13.29 | 48566 | 6400.24 | 0.98% |
| 2025-12-04 | 13.18 | 13.11 | -0.07 | -0.53% | 13.00 | 13.26 | 44813 | 5879.73 | 0.91% |
| 2025-12-03 | 13.26 | 13.18 | -0.06 | -0.45% | 13.12 | 13.33 | 40492 | 5342.66 | 0.82% |
| 2025-12-02 | 13.38 | 13.24 | -0.14 | -1.05% | 13.20 | 13.38 | 43992 | 5838.08 | 0.89% |
| 2025-12-01 | 13.19 | 13.38 | 0.13 | 0.98% | 13.19 | 13.40 | 60506 | 8073.77 | 1.22% |
| 2025-11-28 | 13.19 | 13.25 | 0.02 | 0.15% | 13.13 | 13.31 | 45367 | 6001.77 | 0.92% |
| 2025-11-27 | 13.22 | 13.23 | 0.02 | 0.15% | 13.13 | 13.34 | 68242 | 9046.32 | 1.38% |
| 2025-11-26 | 12.99 | 13.21 | 0.22 | 1.69% | 12.94 | 13.54 | 126330 | 16835.55 | 2.55% |
| 2025-11-25 | 13.03 | 12.99 | 0.12 | 0.93% | 12.93 | 13.05 | 47682 | 6201.34 | 0.96% |
| 2025-11-24 | 12.69 | 12.87 | 0.18 | 1.42% | 12.63 | 12.94 | 48655 | 6218.37 | 0.98% |
万安科技(002590)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。
