| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 13.68 | 13.64 | -0.04 | -0.29% | 13.60 | 13.75 | 53440 | 7309.34 | 1.35% |
| 2025-07-08 | 13.42 | 13.68 | 0.27 | 2.01% | 13.42 | 13.70 | 69202 | 9435.40 | 1.75% |
| 2025-07-07 | 13.50 | 13.41 | -0.16 | -1.18% | 13.40 | 13.58 | 58181 | 7819.83 | 1.47% |
| 2025-07-04 | 13.67 | 13.57 | -0.22 | -1.60% | 13.54 | 13.76 | 74979 | 10208.33 | 1.90% |
| 2025-07-03 | 13.46 | 13.79 | 0.33 | 2.45% | 13.42 | 13.83 | 120843 | 16536.52 | 3.06% |
| 2025-07-02 | 13.55 | 13.46 | -0.10 | -0.74% | 13.38 | 13.56 | 54220 | 7279.16 | 1.37% |
| 2025-07-01 | 13.53 | 13.56 | 0.02 | 0.15% | 13.38 | 13.64 | 78596 | 10622.24 | 1.99% |
| 2025-06-30 | 13.45 | 13.54 | 0.14 | 1.04% | 13.42 | 13.60 | 82644 | 11158.58 | 2.09% |
| 2025-06-27 | 13.32 | 13.40 | 0.11 | 0.83% | 13.26 | 13.50 | 79059 | 10610.14 | 2.00% |
| 2025-06-26 | 13.43 | 13.29 | -0.13 | -0.97% | 13.28 | 13.47 | 71253 | 9533.82 | 1.80% |
| 2025-06-25 | 13.41 | 13.42 | 0.02 | 0.15% | 13.26 | 13.46 | 86878 | 11598.71 | 2.20% |
| 2025-06-24 | 13.02 | 13.40 | 0.48 | 3.72% | 12.96 | 13.55 | 132293 | 17661.31 | 3.35% |
| 2025-06-23 | 12.69 | 12.92 | 0.17 | 1.33% | 12.63 | 12.96 | 39637 | 5101.54 | 1.00% |
| 2025-06-20 | 12.90 | 12.75 | -0.22 | -1.70% | 12.74 | 13.06 | 57688 | 7433.21 | 1.46% |
| 2025-06-19 | 13.08 | 12.97 | -0.18 | -1.37% | 12.90 | 13.23 | 55639 | 7257.45 | 1.41% |
| 2025-06-18 | 13.00 | 13.15 | 0.12 | 0.92% | 12.94 | 13.17 | 54795 | 7173.54 | 1.39% |
| 2025-06-17 | 13.01 | 13.03 | 0.02 | 0.15% | 12.97 | 13.15 | 42474 | 5541.94 | 1.07% |
| 2025-06-16 | 12.80 | 13.01 | 0.12 | 0.93% | 12.80 | 13.04 | 41025 | 5326.08 | 1.04% |
| 2025-06-13 | 13.12 | 12.89 | -0.29 | -2.20% | 12.86 | 13.17 | 63710 | 8259.26 | 1.61% |
| 2025-06-12 | 13.10 | 13.18 | 0.01 | 0.08% | 13.09 | 13.24 | 43173 | 5688.63 | 1.09% |
| 2025-06-11 | 13.09 | 13.17 | 0.09 | 0.69% | 13.09 | 13.29 | 46528 | 6143.52 | 1.18% |
| 2025-06-10 | 13.19 | 13.08 | -0.17 | -1.28% | 12.95 | 13.24 | 64625 | 8464.73 | 1.63% |
| 2025-06-09 | 13.14 | 13.25 | 0.13 | 0.99% | 13.12 | 13.26 | 53521 | 7062.70 | 1.35% |
| 2025-06-06 | 13.18 | 13.12 | -0.09 | -0.68% | 13.05 | 13.32 | 53298 | 7000.86 | 1.35% |
| 2025-06-05 | 12.98 | 13.21 | 0.18 | 1.38% | 12.93 | 13.24 | 71432 | 9368.59 | 1.81% |
| 2025-06-04 | 12.91 | 13.03 | 0.16 | 1.24% | 12.84 | 13.04 | 58275 | 7552.68 | 1.47% |
| 2025-06-03 | 12.81 | 12.87 | -0.01 | -0.08% | 12.78 | 12.94 | 49752 | 6408.63 | 1.26% |
| 2025-05-30 | 13.25 | 12.88 | -0.58 | -4.31% | 12.86 | 13.49 | 130775 | 17078.07 | 3.31% |
| 2025-05-29 | 12.98 | 13.46 | 0.61 | 4.75% | 12.93 | 13.50 | 145291 | 19336.48 | 3.67% |
| 2025-05-28 | 12.90 | 12.85 | -0.02 | -0.16% | 12.80 | 13.08 | 44344 | 5730.16 | 1.12% |
| 2025-05-27 | 12.87 | 12.87 | 0.02 | 0.16% | 12.68 | 12.95 | 41178 | 5263.33 | 1.04% |
| 2025-05-26 | 12.76 | 12.85 | 0.09 | 0.71% | 12.73 | 12.94 | 42900 | 5510.38 | 1.08% |
| 2025-05-23 | 12.88 | 12.76 | -0.13 | -1.01% | 12.76 | 13.02 | 55655 | 7174.47 | 1.41% |
| 2025-05-22 | 13.03 | 12.89 | -0.20 | -1.53% | 12.89 | 13.22 | 64558 | 8393.80 | 1.63% |
| 2025-05-21 | 13.25 | 13.09 | -0.19 | -1.43% | 13.02 | 13.25 | 63858 | 8365.07 | 1.62% |
| 2025-05-20 | 13.26 | 13.28 | 0.01 | 0.08% | 13.12 | 13.36 | 55880 | 7410.78 | 1.41% |
| 2025-05-19 | 13.21 | 13.27 | 0.06 | 0.45% | 13.02 | 13.30 | 47426 | 6241.14 | 1.20% |
| 2025-05-16 | 13.13 | 13.21 | 0.06 | 0.46% | 13.12 | 13.31 | 46612 | 6172.84 | 1.18% |
| 2025-05-15 | 13.37 | 13.15 | -0.24 | -1.79% | 13.14 | 13.40 | 52580 | 6951.89 | 1.33% |
| 2025-05-14 | 13.45 | 13.39 | -0.10 | -0.74% | 13.30 | 13.60 | 68333 | 9164.88 | 1.73% |
| 2025-05-13 | 13.77 | 13.49 | -0.06 | -0.44% | 13.43 | 13.84 | 121915 | 16620.53 | 3.08% |
| 2025-05-12 | 13.69 | 13.75 | 0.37 | 2.77% | 13.51 | 13.77 | 93147 | 12713.60 | 2.36% |
| 2025-05-09 | 13.59 | 13.38 | -0.20 | -1.47% | 13.26 | 13.59 | 64036 | 8575.81 | 1.62% |
| 2025-05-08 | 13.25 | 13.58 | 0.29 | 2.18% | 13.20 | 13.68 | 93085 | 12566.56 | 2.35% |
| 2025-05-07 | 13.50 | 13.29 | -0.01 | -0.08% | 13.16 | 13.59 | 84011 | 11209.57 | 2.12% |
| 2025-05-06 | 12.92 | 13.30 | 0.44 | 3.42% | 12.92 | 13.30 | 75407 | 9918.67 | 1.91% |
| 2025-04-30 | 12.67 | 12.86 | 0.24 | 1.90% | 12.62 | 12.95 | 72091 | 9258.90 | 1.82% |
| 2025-04-29 | 12.63 | 12.62 | -0.07 | -0.55% | 12.52 | 12.86 | 79426 | 10101.41 | 2.01% |
| 2025-04-28 | 12.90 | 12.69 | -0.57 | -4.30% | 12.64 | 12.93 | 115504 | 14755.97 | 2.92% |
| 2025-04-25 | 13.03 | 13.26 | 0.23 | 1.77% | 13.02 | 13.73 | 117487 | 15734.38 | 2.97% |
| 2025-04-24 | 13.24 | 13.03 | -0.16 | -1.21% | 12.98 | 13.25 | 59994 | 7869.13 | 1.52% |
| 2025-04-23 | 13.10 | 13.19 | 0.27 | 2.09% | 13.06 | 13.32 | 89895 | 11841.58 | 2.27% |
| 2025-04-22 | 13.00 | 12.92 | -0.13 | -1.00% | 12.89 | 13.06 | 53451 | 6919.66 | 1.35% |
| 2025-04-21 | 12.86 | 13.05 | 0.19 | 1.48% | 12.69 | 13.07 | 53211 | 6891.00 | 1.35% |
| 2025-04-18 | 12.80 | 12.86 | 0.07 | 0.55% | 12.68 | 12.96 | 44857 | 5747.96 | 1.13% |
| 2025-04-17 | 12.70 | 12.79 | 0.00 | 0.00% | 12.70 | 12.94 | 47883 | 6157.82 | 1.21% |
| 2025-04-16 | 13.02 | 12.79 | -0.34 | -2.59% | 12.62 | 13.07 | 68598 | 8799.55 | 1.73% |
| 2025-04-15 | 13.05 | 13.13 | 0.05 | 0.38% | 12.84 | 13.14 | 71081 | 9235.04 | 1.80% |
| 2025-04-14 | 13.60 | 13.08 | 0.19 | 1.47% | 13.01 | 13.77 | 129582 | 17241.70 | 3.28% |
| 2025-04-11 | 12.50 | 12.89 | 0.10 | 0.78% | 12.48 | 13.15 | 118173 | 15249.41 | 2.99% |
| 2025-04-10 | 12.98 | 12.79 | 0.45 | 3.65% | 12.78 | 13.22 | 161681 | 20994.77 | 4.09% |
| 2025-04-09 | 12.14 | 12.34 | -0.05 | -0.40% | 11.36 | 12.45 | 187683 | 22621.12 | 4.75% |
| 2025-04-08 | 13.46 | 12.39 | -1.12 | -8.29% | 12.16 | 13.55 | 258289 | 32572.55 | 6.53% |
| 2025-04-07 | 14.03 | 13.51 | -1.50 | -9.99% | 13.51 | 14.06 | 86273 | 11794.77 | 2.18% |
| 2025-04-03 | 15.31 | 15.01 | -0.46 | -2.97% | 14.88 | 15.46 | 121228 | 18330.54 | 3.07% |
| 2025-04-02 | 15.48 | 15.47 | 0.02 | 0.13% | 15.40 | 15.61 | 59404 | 9207.34 | 1.50% |
| 2025-04-01 | 15.56 | 15.45 | 0.00 | 0.00% | 15.40 | 15.63 | 76788 | 11902.85 | 1.94% |
| 2025-03-31 | 15.60 | 15.45 | -0.33 | -2.09% | 15.21 | 15.68 | 116412 | 17909.99 | 2.94% |
| 2025-03-28 | 15.82 | 15.78 | -0.08 | -0.50% | 15.76 | 16.24 | 139374 | 22277.41 | 3.52% |
| 2025-03-27 | 16.10 | 15.86 | -0.26 | -1.61% | 15.63 | 16.17 | 120954 | 19256.72 | 3.06% |
| 2025-03-26 | 16.05 | 16.12 | 0.07 | 0.44% | 16.00 | 16.34 | 110582 | 17898.93 | 2.80% |
| 2025-03-25 | 16.29 | 16.05 | -0.25 | -1.53% | 15.93 | 16.47 | 111800 | 18044.49 | 2.83% |
| 2025-03-24 | 16.63 | 16.30 | -0.33 | -1.98% | 15.97 | 16.76 | 161502 | 26319.86 | 4.08% |
| 2025-03-21 | 16.80 | 16.63 | -0.30 | -1.77% | 16.62 | 17.17 | 187212 | 31539.63 | 4.73% |
| 2025-03-20 | 17.09 | 16.93 | -0.19 | -1.11% | 16.88 | 17.10 | 148133 | 25161.98 | 3.75% |
| 2025-03-19 | 17.33 | 17.12 | -0.29 | -1.67% | 17.00 | 17.34 | 213842 | 36575.62 | 5.41% |
| 2025-03-18 | 16.72 | 17.41 | 0.60 | 3.57% | 16.61 | 17.55 | 445501 | 76986.16 | 11.27% |
| 2025-03-17 | 16.28 | 16.81 | 0.59 | 3.64% | 16.13 | 17.13 | 296268 | 49524.40 | 7.49% |
| 2025-03-14 | 16.02 | 16.22 | 0.20 | 1.25% | 15.83 | 16.28 | 92291 | 14881.30 | 2.33% |
| 2025-03-13 | 16.43 | 16.02 | -0.40 | -2.44% | 15.86 | 16.50 | 118288 | 19021.00 | 2.99% |
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。
