| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.26 | 13.32 | 0.52 | 4.06% | 12.80 | 13.34 | 139458 | 18233.80 | 3.53% |
| 2026-03-23 | 14.12 | 12.80 | -1.42 | -9.99% | 12.80 | 14.12 | 233962 | 31096.83 | 5.92% |
| 2026-03-20 | 14.87 | 14.22 | -0.48 | -3.27% | 14.22 | 14.91 | 94834 | 13771.71 | 2.40% |
| 2026-03-19 | 14.82 | 14.70 | -0.31 | -2.07% | 14.63 | 14.89 | 84330 | 12424.89 | 2.13% |
| 2026-03-18 | 14.66 | 15.01 | 0.42 | 2.88% | 14.60 | 15.06 | 111392 | 16536.92 | 2.82% |
| 2026-03-17 | 15.25 | 14.59 | -0.60 | -3.95% | 14.57 | 15.27 | 124869 | 18529.71 | 3.16% |
| 2026-03-16 | 15.07 | 15.19 | 0.03 | 0.20% | 14.82 | 15.22 | 115820 | 17431.14 | 2.93% |
| 2026-03-13 | 15.40 | 15.16 | -0.21 | -1.37% | 15.10 | 15.49 | 117921 | 17982.15 | 2.98% |
| 2026-03-12 | 15.18 | 15.37 | 0.12 | 0.79% | 15.10 | 15.53 | 170940 | 26235.75 | 4.32% |
| 2026-03-11 | 15.47 | 15.25 | -0.14 | -0.91% | 15.19 | 15.50 | 209013 | 31996.09 | 5.29% |
| 2026-03-10 | 14.89 | 15.39 | 0.58 | 3.92% | 14.89 | 15.86 | 339906 | 52392.33 | 8.60% |
| 2026-03-09 | 14.54 | 14.81 | 0.13 | 0.89% | 14.15 | 14.86 | 151333 | 21960.57 | 3.83% |
| 2026-03-06 | 14.50 | 14.68 | 0.11 | 0.75% | 14.28 | 14.77 | 109501 | 15965.30 | 2.77% |
| 2026-03-05 | 14.19 | 14.57 | 0.66 | 4.74% | 14.18 | 14.88 | 185335 | 27133.06 | 4.69% |
| 2026-03-04 | 13.93 | 13.91 | -0.06 | -0.43% | 13.82 | 14.18 | 105976 | 14824.68 | 2.68% |
| 2026-03-03 | 14.64 | 13.97 | -0.63 | -4.32% | 13.92 | 14.68 | 136886 | 19476.43 | 3.46% |
| 2026-03-02 | 14.60 | 14.60 | -0.30 | -2.01% | 14.48 | 14.79 | 118915 | 17396.54 | 3.01% |
| 2026-02-27 | 15.03 | 14.90 | -0.22 | -1.46% | 14.76 | 15.03 | 105561 | 15661.11 | 2.67% |
| 2026-02-26 | 14.79 | 15.12 | 0.33 | 2.23% | 14.74 | 15.20 | 176993 | 26612.23 | 4.48% |
| 2026-02-25 | 14.65 | 14.79 | 0.13 | 0.89% | 14.63 | 14.85 | 108852 | 16066.04 | 2.75% |
| 2026-02-24 | 14.58 | 14.66 | 0.34 | 2.37% | 14.55 | 14.81 | 158221 | 23274.93 | 4.00% |
| 2026-02-13 | 14.22 | 14.32 | 0.03 | 0.21% | 14.20 | 14.50 | 101736 | 14645.17 | 2.57% |
| 2026-02-12 | 14.26 | 14.29 | 0.03 | 0.21% | 14.17 | 14.38 | 56742 | 8121.48 | 1.44% |
| 2026-02-11 | 14.23 | 14.26 | 0.03 | 0.21% | 14.19 | 14.38 | 56290 | 8049.00 | 1.42% |
| 2026-02-10 | 14.10 | 14.23 | 0.13 | 0.92% | 14.03 | 14.35 | 73562 | 10500.65 | 1.86% |
| 2026-02-09 | 14.09 | 14.10 | 0.19 | 1.37% | 13.95 | 14.13 | 58977 | 8273.76 | 1.49% |
| 2026-02-06 | 13.73 | 13.91 | 0.09 | 0.65% | 13.67 | 14.15 | 73833 | 10296.47 | 1.87% |
| 2026-02-05 | 13.81 | 13.82 | -0.10 | -0.72% | 13.76 | 13.93 | 57618 | 7966.60 | 1.46% |
| 2026-02-04 | 13.94 | 13.92 | -0.02 | -0.14% | 13.75 | 13.94 | 61005 | 8444.29 | 1.54% |
| 2026-02-03 | 13.74 | 13.94 | 0.34 | 2.50% | 13.68 | 13.99 | 92128 | 12795.12 | 2.33% |
| 2026-02-02 | 13.80 | 13.60 | -0.32 | -2.30% | 13.59 | 14.04 | 112575 | 15520.48 | 2.85% |
| 2026-01-30 | 13.96 | 13.92 | -0.24 | -1.69% | 13.59 | 14.06 | 156124 | 21644.69 | 3.95% |
| 2026-01-29 | 14.45 | 14.16 | -0.35 | -2.41% | 14.05 | 14.54 | 162777 | 23212.11 | 4.12% |
| 2026-01-28 | 15.30 | 14.51 | -0.34 | -2.29% | 14.48 | 15.30 | 240702 | 35322.68 | 6.09% |
| 2026-01-27 | 14.43 | 14.85 | 0.25 | 1.71% | 14.43 | 15.14 | 400651 | 59536.31 | 10.13% |
| 2026-01-26 | 14.60 | 14.60 | -0.02 | -0.14% | 14.30 | 14.92 | 148150 | 21523.45 | 3.75% |
| 2026-01-23 | 14.47 | 14.62 | 0.14 | 0.97% | 14.41 | 14.64 | 112623 | 16398.33 | 2.85% |
| 2026-01-22 | 14.41 | 14.48 | 0.10 | 0.70% | 14.33 | 14.48 | 86161 | 12428.03 | 2.18% |
| 2026-01-21 | 14.13 | 14.38 | 0.15 | 1.05% | 14.09 | 14.40 | 88527 | 12679.62 | 2.24% |
| 2026-01-20 | 14.31 | 14.23 | -0.08 | -0.56% | 14.13 | 14.34 | 79443 | 11286.94 | 2.01% |
| 2026-01-19 | 14.27 | 14.31 | 0.04 | 0.28% | 14.15 | 14.35 | 75526 | 10787.74 | 1.91% |
| 2026-01-16 | 14.20 | 14.27 | 0.14 | 0.99% | 14.04 | 14.34 | 97507 | 13839.31 | 2.47% |
| 2026-01-15 | 14.00 | 14.13 | 0.05 | 0.36% | 13.96 | 14.18 | 83268 | 11709.87 | 2.11% |
| 2026-01-14 | 14.12 | 14.08 | -0.06 | -0.42% | 13.97 | 14.37 | 141298 | 20046.99 | 3.57% |
| 2026-01-13 | 14.49 | 14.14 | -0.34 | -2.35% | 14.07 | 14.49 | 145277 | 20636.32 | 3.67% |
| 2026-01-12 | 14.23 | 14.48 | 0.28 | 1.97% | 14.12 | 14.49 | 159674 | 22932.77 | 4.04% |
| 2026-01-09 | 14.00 | 14.20 | 0.20 | 1.43% | 13.95 | 14.23 | 103198 | 14586.33 | 2.61% |
| 2026-01-08 | 13.99 | 14.00 | 0.00 | 0.00% | 13.95 | 14.10 | 73305 | 10283.68 | 1.85% |
| 2026-01-07 | 14.06 | 14.00 | -0.04 | -0.28% | 13.96 | 14.16 | 72701 | 10213.63 | 1.84% |
| 2026-01-06 | 14.00 | 14.04 | 0.05 | 0.36% | 13.94 | 14.09 | 78946 | 11066.97 | 2.00% |
| 2026-01-05 | 13.81 | 13.99 | 0.13 | 0.94% | 13.80 | 13.99 | 73320 | 10201.51 | 1.85% |
| 2025-12-31 | 13.86 | 13.86 | 0.02 | 0.14% | 13.75 | 13.92 | 47446 | 6559.02 | 1.20% |
| 2025-12-30 | 13.72 | 13.84 | 0.07 | 0.51% | 13.68 | 13.96 | 58666 | 8141.22 | 1.48% |
| 2025-12-29 | 13.79 | 13.77 | -0.05 | -0.36% | 13.72 | 13.85 | 41456 | 5712.56 | 1.05% |
| 2025-12-26 | 13.93 | 13.82 | -0.10 | -0.72% | 13.76 | 13.94 | 51836 | 7179.80 | 1.31% |
| 2025-12-25 | 13.99 | 13.92 | -0.05 | -0.36% | 13.84 | 14.00 | 50931 | 7091.85 | 1.29% |
| 2025-12-24 | 13.67 | 13.97 | 0.24 | 1.75% | 13.67 | 13.99 | 61221 | 8516.59 | 1.55% |
| 2025-12-23 | 13.84 | 13.73 | -0.15 | -1.08% | 13.70 | 13.94 | 55548 | 7677.06 | 1.41% |
| 2025-12-22 | 13.78 | 13.88 | 0.13 | 0.95% | 13.73 | 13.98 | 80964 | 11227.34 | 2.05% |
| 2025-12-19 | 14.00 | 13.75 | 0.35 | 2.61% | 13.72 | 14.30 | 135496 | 18835.48 | 3.43% |
| 2025-12-18 | 13.29 | 13.40 | 0.02 | 0.15% | 13.27 | 13.55 | 46983 | 6321.92 | 1.19% |
| 2025-12-17 | 13.25 | 13.38 | 0.13 | 0.98% | 13.09 | 13.40 | 58091 | 7687.48 | 1.47% |
| 2025-12-16 | 13.44 | 13.25 | -0.18 | -1.34% | 13.13 | 13.45 | 46129 | 6115.57 | 1.17% |
| 2025-12-15 | 13.57 | 13.43 | -0.18 | -1.32% | 13.40 | 13.62 | 45362 | 6118.00 | 1.15% |
| 2025-12-12 | 13.57 | 13.61 | -0.01 | -0.07% | 13.43 | 13.71 | 44317 | 6031.24 | 1.12% |
| 2025-12-11 | 13.90 | 13.62 | -0.25 | -1.80% | 13.58 | 13.90 | 47457 | 6502.80 | 1.20% |
| 2025-12-10 | 13.98 | 13.87 | -0.09 | -0.64% | 13.77 | 13.99 | 44659 | 6191.97 | 1.13% |
| 2025-12-09 | 14.04 | 13.96 | -0.10 | -0.71% | 13.95 | 14.13 | 39566 | 5556.68 | 1.00% |
| 2025-12-08 | 14.00 | 14.06 | 0.14 | 1.01% | 13.93 | 14.11 | 61044 | 8573.39 | 1.54% |
| 2025-12-05 | 13.85 | 13.92 | 0.09 | 0.65% | 13.65 | 13.95 | 43864 | 6063.74 | 1.11% |
| 2025-12-04 | 13.88 | 13.83 | -0.08 | -0.58% | 13.67 | 13.94 | 45872 | 6325.42 | 1.16% |
| 2025-12-03 | 14.04 | 13.91 | -0.13 | -0.93% | 13.87 | 14.08 | 50159 | 6988.98 | 1.27% |
| 2025-12-02 | 14.12 | 14.04 | -0.04 | -0.28% | 13.99 | 14.12 | 55372 | 7775.65 | 1.40% |
| 2025-12-01 | 13.73 | 14.08 | 0.35 | 2.55% | 13.69 | 14.15 | 102024 | 14288.79 | 2.58% |
| 2025-11-28 | 13.65 | 13.73 | 0.09 | 0.66% | 13.57 | 13.79 | 44773 | 6137.35 | 1.13% |
| 2025-11-27 | 13.51 | 13.64 | 0.06 | 0.44% | 13.50 | 13.83 | 57749 | 7911.11 | 1.46% |
| 2025-11-26 | 13.49 | 13.58 | 0.03 | 0.22% | 13.43 | 13.88 | 65029 | 8879.57 | 1.64% |
| 2025-11-25 | 13.41 | 13.55 | 0.20 | 1.50% | 13.34 | 13.87 | 75463 | 10271.50 | 1.91% |
| 2025-11-24 | 13.10 | 13.35 | 0.27 | 2.06% | 13.10 | 13.39 | 46887 | 6215.01 | 1.19% |
| 2025-11-21 | 13.50 | 13.08 | -0.53 | -3.89% | 13.06 | 13.60 | 76197 | 10106.19 | 1.93% |
安洁科技(002635)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。
