| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.31 | 13.50 | 0.12 | 0.90% | 13.26 | 13.52 | 126167 | 16963.29 | 2.55% |
| 2025-06-13 | 13.73 | 13.38 | -0.52 | -3.74% | 13.36 | 13.82 | 246424 | 33301.41 | 4.98% |
| 2025-06-12 | 13.97 | 13.90 | -0.12 | -0.86% | 13.80 | 14.08 | 245709 | 34175.63 | 4.96% |
| 2025-06-11 | 13.79 | 14.02 | 0.38 | 2.79% | 13.72 | 14.18 | 427284 | 59785.21 | 8.63% |
| 2025-06-10 | 13.90 | 13.64 | -0.28 | -2.01% | 13.41 | 13.92 | 310393 | 42388.88 | 6.27% |
| 2025-06-09 | 13.85 | 13.92 | 0.07 | 0.51% | 13.81 | 13.93 | 230378 | 31970.70 | 4.65% |
| 2025-06-06 | 13.93 | 13.85 | -0.12 | -0.86% | 13.72 | 13.99 | 266073 | 36765.73 | 5.38% |
| 2025-06-05 | 14.30 | 13.97 | -0.14 | -0.99% | 13.92 | 14.40 | 344293 | 48447.36 | 6.96% |
| 2025-06-04 | 14.20 | 14.11 | 0.06 | 0.43% | 13.71 | 14.22 | 414066 | 58213.97 | 8.37% |
| 2025-06-03 | 14.30 | 14.05 | -0.63 | -4.29% | 14.03 | 14.46 | 542807 | 76837.21 | 10.97% |
| 2025-05-30 | 15.60 | 14.68 | -1.26 | -7.90% | 14.49 | 15.80 | 840053 | 125494.13 | 16.97% |
| 2025-05-29 | 15.74 | 15.94 | 0.36 | 2.31% | 15.74 | 16.37 | 1065427 | 170832.36 | 21.53% |
| 2025-05-28 | 15.00 | 15.58 | 0.87 | 5.91% | 15.00 | 16.18 | 1146646 | 181374.97 | 23.17% |
| 2025-05-27 | 15.23 | 14.71 | -0.45 | -2.97% | 14.43 | 15.36 | 707680 | 103824.55 | 14.30% |
| 2025-05-26 | 15.70 | 15.16 | -0.64 | -4.05% | 15.06 | 15.92 | 857061 | 131554.00 | 17.32% |
| 2025-05-23 | 15.16 | 15.80 | 0.95 | 6.40% | 15.15 | 16.34 | 1218707 | 193590.77 | 24.62% |
| 2025-05-22 | 16.01 | 14.85 | -1.55 | -9.45% | 14.83 | 16.80 | 1022650 | 160657.72 | 20.66% |
| 2025-05-21 | 15.79 | 16.40 | 0.43 | 2.69% | 15.05 | 17.57 | 1537595 | 246318.44 | 31.07% |
| 2025-05-20 | 15.97 | 15.97 | 1.45 | 9.99% | 15.56 | 15.97 | 1025039 | 163382.09 | 20.71% |
| 2025-05-19 | 14.52 | 14.52 | 1.32 | 10.00% | 14.52 | 14.52 | 92504 | 13431.51 | 1.87% |
| 2025-05-16 | 13.20 | 13.20 | 1.20 | 10.00% | 13.19 | 13.20 | 147210 | 19431.71 | 2.97% |
| 2025-05-15 | 12.15 | 12.00 | -0.16 | -1.32% | 11.98 | 12.18 | 67323 | 8111.08 | 1.36% |
| 2025-05-14 | 12.24 | 12.16 | -0.06 | -0.49% | 12.08 | 12.28 | 59561 | 7237.78 | 1.20% |
| 2025-05-13 | 12.48 | 12.22 | -0.15 | -1.21% | 12.20 | 12.50 | 67273 | 8290.93 | 1.36% |
| 2025-05-12 | 12.41 | 12.37 | 0.27 | 2.23% | 12.27 | 12.44 | 77097 | 9522.94 | 1.56% |
| 2025-05-09 | 12.37 | 12.10 | -0.30 | -2.42% | 12.10 | 12.73 | 103387 | 12688.87 | 2.09% |
| 2025-05-08 | 12.19 | 12.40 | 0.21 | 1.72% | 12.14 | 12.42 | 69161 | 8534.79 | 1.40% |
| 2025-05-07 | 12.44 | 12.19 | -0.06 | -0.49% | 12.06 | 12.48 | 80976 | 9916.66 | 1.64% |
| 2025-05-06 | 12.09 | 12.25 | 0.29 | 2.42% | 12.04 | 12.25 | 73234 | 8903.71 | 1.48% |
| 2025-04-30 | 11.81 | 11.96 | 0.14 | 1.18% | 11.80 | 12.09 | 67604 | 8077.85 | 1.37% |
| 2025-04-29 | 11.52 | 11.82 | 0.30 | 2.60% | 11.45 | 11.95 | 78181 | 9221.41 | 1.58% |
| 2025-04-28 | 11.84 | 11.52 | -0.32 | -2.70% | 11.50 | 11.86 | 62331 | 7238.78 | 1.26% |
| 2025-04-25 | 11.73 | 11.84 | 0.15 | 1.28% | 11.69 | 11.90 | 67985 | 8018.87 | 1.37% |
| 2025-04-24 | 11.82 | 11.69 | -0.16 | -1.35% | 11.65 | 11.96 | 91529 | 10799.51 | 1.85% |
| 2025-04-23 | 11.59 | 11.85 | 0.44 | 3.86% | 11.54 | 11.92 | 117340 | 13813.60 | 2.37% |
| 2025-04-22 | 11.40 | 11.41 | -0.02 | -0.17% | 11.35 | 11.53 | 61473 | 7033.50 | 1.24% |
| 2025-04-21 | 11.18 | 11.43 | 0.26 | 2.33% | 11.11 | 11.45 | 54581 | 6194.84 | 1.10% |
| 2025-04-18 | 11.12 | 11.17 | 0.05 | 0.45% | 11.00 | 11.21 | 49528 | 5492.84 | 1.00% |
| 2025-04-17 | 11.20 | 11.12 | -0.11 | -0.98% | 11.08 | 11.35 | 44570 | 4997.14 | 0.90% |
| 2025-04-16 | 11.38 | 11.23 | -0.15 | -1.32% | 11.03 | 11.54 | 63173 | 7124.16 | 1.28% |
| 2025-04-15 | 11.50 | 11.38 | -0.07 | -0.61% | 11.22 | 11.53 | 58969 | 6697.85 | 1.19% |
| 2025-04-14 | 11.29 | 11.45 | 0.31 | 2.78% | 11.29 | 11.58 | 83205 | 9548.58 | 1.68% |
| 2025-04-11 | 11.03 | 11.14 | -0.03 | -0.27% | 11.01 | 11.30 | 83514 | 9358.95 | 1.69% |
| 2025-04-10 | 11.01 | 11.17 | 0.39 | 3.62% | 11.01 | 11.42 | 140058 | 15728.96 | 2.83% |
| 2025-04-09 | 10.29 | 10.78 | 0.01 | 0.09% | 9.70 | 10.87 | 163672 | 16951.77 | 3.31% |
| 2025-04-08 | 11.13 | 10.77 | -0.95 | -8.11% | 10.55 | 11.50 | 228081 | 24647.81 | 4.61% |
| 2025-04-07 | 12.02 | 11.72 | -1.30 | -9.98% | 11.72 | 12.30 | 54228 | 6415.28 | 1.10% |
| 2025-04-03 | 13.03 | 13.02 | -0.14 | -1.06% | 12.89 | 13.29 | 78906 | 10313.75 | 1.59% |
| 2025-04-02 | 13.12 | 13.16 | 0.11 | 0.84% | 12.96 | 13.38 | 87211 | 11509.41 | 1.76% |
| 2025-04-01 | 12.90 | 13.05 | 0.13 | 1.01% | 12.90 | 13.40 | 88792 | 11682.34 | 1.79% |
| 2025-03-31 | 13.07 | 12.92 | -0.22 | -1.67% | 12.65 | 13.14 | 98709 | 12680.77 | 1.99% |
| 2025-03-28 | 13.38 | 13.14 | -0.23 | -1.72% | 13.13 | 13.44 | 82754 | 10956.47 | 1.67% |
| 2025-03-27 | 13.56 | 13.37 | -0.39 | -2.83% | 13.34 | 13.66 | 109292 | 14730.03 | 2.21% |
| 2025-03-26 | 13.27 | 13.76 | 0.46 | 3.46% | 13.27 | 13.90 | 173236 | 23728.67 | 3.50% |
| 2025-03-25 | 13.46 | 13.30 | -0.16 | -1.19% | 13.22 | 13.80 | 124035 | 16697.76 | 2.51% |
| 2025-03-24 | 13.86 | 13.46 | -0.37 | -2.68% | 13.10 | 13.91 | 178868 | 23999.23 | 3.61% |
| 2025-03-21 | 14.32 | 13.83 | -0.59 | -4.09% | 13.78 | 14.32 | 245544 | 34291.39 | 4.96% |
| 2025-03-20 | 13.90 | 14.42 | 0.41 | 2.93% | 13.90 | 14.70 | 384689 | 55134.09 | 7.77% |
| 2025-03-19 | 14.05 | 14.01 | 0.01 | 0.07% | 13.94 | 14.53 | 255977 | 36341.43 | 5.17% |
| 2025-03-18 | 14.13 | 14.00 | -0.08 | -0.57% | 13.92 | 14.18 | 149901 | 21039.52 | 3.03% |
| 2025-03-17 | 14.04 | 14.08 | 0.06 | 0.43% | 13.80 | 14.15 | 163680 | 22968.52 | 3.31% |
| 2025-03-14 | 14.15 | 14.02 | -0.13 | -0.92% | 13.87 | 14.15 | 220686 | 30917.78 | 4.46% |
| 2025-03-13 | 14.18 | 14.15 | -0.11 | -0.77% | 13.73 | 14.22 | 234435 | 32669.41 | 4.74% |
| 2025-03-12 | 13.99 | 14.26 | 0.33 | 2.37% | 13.77 | 14.37 | 361487 | 50818.80 | 7.30% |
| 2025-03-11 | 13.90 | 13.93 | -0.13 | -0.92% | 13.70 | 14.00 | 162229 | 22470.02 | 3.56% |
| 2025-03-10 | 13.91 | 14.06 | -0.08 | -0.57% | 13.88 | 14.24 | 232566 | 32677.14 | 5.11% |
| 2025-03-07 | 13.80 | 14.14 | 0.15 | 1.07% | 13.77 | 14.38 | 391817 | 55427.49 | 8.60% |
| 2025-03-06 | 13.93 | 13.99 | 0.06 | 0.43% | 13.88 | 14.07 | 266282 | 37214.49 | 5.85% |
| 2025-03-05 | 14.15 | 13.93 | -0.10 | -0.71% | 13.82 | 14.28 | 398580 | 55852.72 | 8.75% |
| 2025-03-04 | 12.73 | 14.03 | 1.28 | 10.04% | 12.62 | 14.03 | 183195 | 24904.44 | 4.02% |
| 2025-03-03 | 12.73 | 12.75 | 0.09 | 0.71% | 12.59 | 13.00 | 74825 | 9595.81 | 1.64% |
| 2025-02-28 | 13.38 | 12.66 | -0.69 | -5.17% | 12.65 | 13.48 | 111013 | 14377.82 | 2.44% |
| 2025-02-27 | 13.56 | 13.35 | -0.17 | -1.26% | 13.10 | 13.59 | 97621 | 13028.73 | 2.14% |
| 2025-02-26 | 13.53 | 13.52 | -0.01 | -0.07% | 13.46 | 13.70 | 101884 | 13827.24 | 2.24% |
| 2025-02-25 | 13.26 | 13.53 | 0.10 | 0.74% | 13.19 | 13.73 | 113073 | 15289.85 | 2.48% |
| 2025-02-24 | 13.60 | 13.43 | -0.10 | -0.74% | 13.28 | 13.66 | 115498 | 15541.15 | 2.54% |
| 2025-02-21 | 13.75 | 13.53 | -0.10 | -0.73% | 13.49 | 13.78 | 142144 | 19342.47 | 3.12% |
| 2025-02-20 | 13.33 | 13.63 | 0.34 | 2.56% | 13.21 | 13.68 | 180051 | 24323.00 | 3.95% |
| 2025-02-19 | 12.95 | 13.29 | 0.39 | 3.02% | 12.93 | 13.29 | 99414 | 13109.33 | 2.18% |
| 2025-02-18 | 13.28 | 12.90 | -0.35 | -2.64% | 12.84 | 13.34 | 92096 | 12077.65 | 2.02% |
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。
