| 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 | 13.20 | 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% |
| 2025-11-21 | 12.86 | 12.69 | -0.33 | -2.53% | 12.61 | 13.03 | 95616 | 12227.23 | 1.93% |
| 2025-11-20 | 13.17 | 13.02 | -0.08 | -0.61% | 12.98 | 13.22 | 54292 | 7102.72 | 1.10% |
| 2025-11-19 | 13.32 | 13.10 | -0.17 | -1.28% | 13.05 | 13.35 | 80953 | 10662.17 | 1.64% |
| 2025-11-18 | 13.40 | 13.27 | -0.18 | -1.34% | 13.24 | 13.42 | 80874 | 10774.56 | 1.63% |
| 2025-11-17 | 13.57 | 13.45 | -0.25 | -1.82% | 13.40 | 13.62 | 88669 | 11966.07 | 1.79% |
| 2025-11-14 | 13.80 | 13.70 | -0.18 | -1.30% | 13.69 | 13.91 | 77082 | 10622.57 | 1.56% |
| 2025-11-13 | 13.86 | 13.88 | 0.05 | 0.36% | 13.69 | 13.97 | 73535 | 10185.69 | 1.49% |
| 2025-11-12 | 13.96 | 13.83 | -0.13 | -0.93% | 13.67 | 13.96 | 81370 | 11225.72 | 1.64% |
| 2025-11-11 | 13.98 | 13.96 | 0.03 | 0.22% | 13.87 | 14.07 | 72657 | 10145.54 | 1.47% |
| 2025-11-10 | 14.09 | 13.93 | -0.11 | -0.78% | 13.86 | 14.11 | 92702 | 12925.77 | 1.87% |
| 2025-11-07 | 14.25 | 14.04 | -0.28 | -1.96% | 14.03 | 14.25 | 115585 | 16296.62 | 2.34% |
| 2025-11-06 | 13.77 | 14.32 | 0.56 | 4.07% | 13.74 | 14.44 | 261389 | 37069.51 | 5.28% |
| 2025-11-05 | 13.66 | 13.76 | 0.10 | 0.73% | 13.66 | 13.94 | 92929 | 12824.83 | 1.88% |
| 2025-11-04 | 13.84 | 13.66 | -0.23 | -1.66% | 13.55 | 13.88 | 91912 | 12578.90 | 1.86% |
| 2025-11-03 | 13.93 | 13.89 | -0.04 | -0.29% | 13.71 | 13.96 | 88399 | 12205.38 | 1.79% |
| 2025-10-31 | 13.75 | 13.93 | 0.13 | 0.94% | 13.74 | 14.05 | 111719 | 15599.65 | 2.26% |
| 2025-10-30 | 13.89 | 13.80 | -0.12 | -0.86% | 13.66 | 13.98 | 111391 | 15411.01 | 2.25% |
| 2025-10-29 | 13.91 | 13.92 | 0.01 | 0.07% | 13.87 | 14.00 | 99447 | 13831.48 | 2.01% |
| 2025-10-28 | 13.91 | 13.91 | -0.01 | -0.07% | 13.83 | 14.03 | 146904 | 20450.41 | 2.97% |
| 2025-10-27 | 14.20 | 13.92 | -0.76 | -5.18% | 13.64 | 14.33 | 368254 | 51195.35 | 7.44% |
| 2025-10-24 | 14.25 | 14.68 | 0.40 | 2.80% | 14.14 | 14.72 | 218585 | 31653.85 | 4.42% |
| 2025-10-23 | 13.55 | 14.28 | 0.72 | 5.31% | 13.42 | 14.42 | 306201 | 42761.69 | 6.19% |
| 2025-10-22 | 13.55 | 13.56 | -0.05 | -0.37% | 13.45 | 13.74 | 73817 | 10030.04 | 1.49% |
| 2025-10-21 | 13.63 | 13.61 | -0.03 | -0.22% | 13.48 | 13.83 | 81202 | 11037.39 | 1.64% |
| 2025-10-20 | 13.52 | 13.64 | 0.34 | 2.56% | 13.46 | 13.78 | 93418 | 12726.23 | 1.89% |
| 2025-10-17 | 14.20 | 13.30 | -0.92 | -6.47% | 13.30 | 14.20 | 227459 | 31106.20 | 4.60% |
| 2025-10-16 | 14.30 | 14.22 | -0.09 | -0.63% | 14.19 | 14.71 | 144492 | 20750.54 | 2.92% |
| 2025-10-15 | 13.93 | 14.31 | 0.41 | 2.95% | 13.82 | 14.32 | 141888 | 19983.60 | 2.87% |
| 2025-10-14 | 14.51 | 13.90 | -0.57 | -3.94% | 13.86 | 14.63 | 171801 | 24397.85 | 3.47% |
| 2025-10-13 | 14.15 | 14.47 | -0.52 | -3.47% | 13.89 | 14.53 | 199074 | 28328.33 | 4.02% |
| 2025-10-10 | 15.35 | 14.99 | -0.28 | -1.83% | 14.95 | 15.56 | 163926 | 24865.55 | 3.31% |
| 2025-10-09 | 15.36 | 15.27 | -0.02 | -0.13% | 15.14 | 15.45 | 133514 | 20375.79 | 2.70% |
| 2025-09-30 | 15.49 | 15.29 | -0.25 | -1.61% | 15.28 | 15.60 | 156083 | 24016.22 | 3.15% |
| 2025-09-29 | 15.12 | 15.54 | 0.46 | 3.05% | 14.89 | 15.72 | 223783 | 34430.74 | 4.52% |
| 2025-09-26 | 15.15 | 15.08 | -0.19 | -1.24% | 15.03 | 15.46 | 146342 | 22312.41 | 2.96% |
| 2025-09-25 | 15.38 | 15.27 | -0.18 | -1.17% | 15.27 | 15.62 | 184304 | 28400.73 | 3.72% |
| 2025-09-24 | 15.38 | 15.45 | 0.08 | 0.52% | 15.14 | 15.53 | 233808 | 35844.85 | 4.72% |
| 2025-09-23 | 14.95 | 15.37 | 0.40 | 2.67% | 14.76 | 15.55 | 359467 | 54557.70 | 7.26% |
| 2025-09-22 | 15.15 | 14.97 | -0.17 | -1.12% | 14.85 | 15.32 | 137669 | 20698.78 | 2.78% |
| 2025-09-19 | 15.58 | 15.14 | -0.49 | -3.13% | 15.07 | 15.75 | 217063 | 33185.10 | 4.39% |
| 2025-09-18 | 16.11 | 15.63 | -0.40 | -2.50% | 15.43 | 16.48 | 479074 | 76580.04 | 9.68% |
| 2025-09-17 | 15.18 | 16.03 | 0.80 | 5.25% | 15.13 | 16.75 | 593976 | 94724.12 | 12.00% |
| 2025-09-16 | 14.98 | 15.23 | 0.36 | 2.42% | 14.97 | 15.28 | 255153 | 38702.85 | 5.16% |
| 2025-09-15 | 15.01 | 14.87 | 0.17 | 1.16% | 14.85 | 15.49 | 305727 | 46285.90 | 6.18% |
| 2025-09-12 | 14.90 | 14.70 | -0.18 | -1.21% | 14.64 | 14.96 | 133690 | 19782.86 | 2.70% |
| 2025-09-11 | 14.68 | 14.88 | 0.13 | 0.88% | 14.49 | 14.89 | 137615 | 20242.98 | 2.78% |
| 2025-09-10 | 14.98 | 14.75 | -0.03 | -0.20% | 14.70 | 15.02 | 149396 | 22168.64 | 3.02% |
| 2025-09-09 | 14.85 | 14.78 | -0.22 | -1.47% | 14.71 | 14.97 | 149605 | 22143.43 | 3.02% |
| 2025-09-08 | 14.59 | 15.00 | 0.66 | 4.60% | 14.48 | 15.15 | 294387 | 43794.59 | 5.95% |
| 2025-09-05 | 13.88 | 14.34 | 0.52 | 3.76% | 13.83 | 14.35 | 161489 | 22889.71 | 3.26% |
| 2025-09-04 | 14.03 | 13.82 | -0.28 | -1.99% | 13.58 | 14.16 | 175403 | 24436.84 | 3.54% |
| 2025-09-03 | 14.27 | 14.10 | -0.17 | -1.19% | 13.89 | 14.36 | 177171 | 24958.93 | 3.58% |
| 2025-09-02 | 14.56 | 14.27 | -0.26 | -1.79% | 13.97 | 14.57 | 191752 | 27315.43 | 3.87% |
| 2025-09-01 | 14.76 | 14.53 | -0.12 | -0.82% | 14.48 | 14.79 | 140146 | 20442.71 | 2.83% |
| 2025-08-29 | 14.79 | 14.65 | -0.14 | -0.95% | 14.64 | 14.94 | 163219 | 24055.55 | 3.30% |
| 2025-08-28 | 14.84 | 14.79 | -0.11 | -0.74% | 14.33 | 15.00 | 246061 | 36112.34 | 4.97% |
| 2025-08-27 | 15.49 | 14.90 | -0.52 | -3.37% | 14.87 | 15.60 | 271008 | 41346.14 | 5.48% |
| 2025-08-26 | 15.39 | 15.42 | -0.04 | -0.26% | 15.32 | 15.55 | 246907 | 38102.22 | 4.99% |
| 2025-08-25 | 15.68 | 15.46 | -0.04 | -0.26% | 15.27 | 16.13 | 473949 | 73881.46 | 9.58% |
| 2025-08-22 | 14.56 | 15.50 | 0.82 | 5.59% | 14.43 | 15.77 | 543878 | 82191.58 | 10.99% |
| 2025-08-21 | 14.74 | 14.68 | -0.07 | -0.47% | 14.55 | 14.81 | 190646 | 27993.88 | 3.85% |
| 2025-08-20 | 14.71 | 14.75 | 0.03 | 0.20% | 14.57 | 14.79 | 186090 | 27350.38 | 3.76% |
| 2025-08-19 | 14.47 | 14.72 | 0.26 | 1.80% | 14.25 | 14.74 | 275646 | 40116.27 | 5.57% |
| 2025-08-18 | 14.38 | 14.46 | 0.09 | 0.63% | 14.34 | 14.52 | 199302 | 28786.58 | 4.03% |
| 2025-08-15 | 14.15 | 14.37 | 0.18 | 1.27% | 14.10 | 14.39 | 156832 | 22373.94 | 3.17% |
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。
