| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.80 | 13.83 | 0.10 | 0.73% | 13.68 | 13.87 | 60033 | 8277.23 | 1.52% |
| 2025-10-24 | 13.60 | 13.73 | 0.15 | 1.10% | 13.56 | 13.74 | 59380 | 8122.12 | 1.50% |
| 2025-10-23 | 13.48 | 13.58 | 0.06 | 0.44% | 13.34 | 13.58 | 44303 | 5949.23 | 1.12% |
| 2025-10-22 | 13.49 | 13.52 | -0.07 | -0.52% | 13.44 | 13.63 | 37074 | 5016.75 | 0.94% |
| 2025-10-21 | 13.45 | 13.59 | 0.20 | 1.49% | 13.45 | 13.63 | 54965 | 7458.79 | 1.39% |
| 2025-10-20 | 13.50 | 13.39 | 0.12 | 0.90% | 13.35 | 13.52 | 46437 | 6224.21 | 1.17% |
| 2025-10-17 | 13.66 | 13.27 | -0.40 | -2.93% | 13.26 | 13.71 | 80929 | 10881.16 | 2.05% |
| 2025-10-16 | 13.85 | 13.67 | -0.22 | -1.58% | 13.64 | 13.85 | 65806 | 9042.19 | 1.66% |
| 2025-10-15 | 13.80 | 13.89 | 0.08 | 0.58% | 13.61 | 13.90 | 80156 | 11042.84 | 2.03% |
| 2025-10-14 | 14.08 | 13.81 | -0.27 | -1.92% | 13.72 | 14.17 | 125546 | 17439.59 | 3.18% |
| 2025-10-13 | 14.12 | 14.08 | -0.49 | -3.36% | 13.70 | 14.12 | 135459 | 18935.92 | 3.43% |
| 2025-10-10 | 14.80 | 14.57 | -0.31 | -2.08% | 14.53 | 14.85 | 118010 | 17301.82 | 2.98% |
| 2025-10-09 | 14.82 | 14.88 | 0.06 | 0.40% | 14.73 | 14.93 | 150015 | 22285.78 | 3.79% |
| 2025-09-30 | 14.93 | 14.82 | -0.29 | -1.92% | 14.80 | 15.08 | 230328 | 34294.94 | 5.83% |
| 2025-09-29 | 14.64 | 15.11 | 0.69 | 4.79% | 14.64 | 15.80 | 331773 | 50195.41 | 8.39% |
| 2025-09-26 | 14.82 | 14.42 | -0.40 | -2.70% | 14.41 | 14.82 | 125079 | 18183.70 | 3.16% |
| 2025-09-25 | 14.88 | 14.82 | -0.07 | -0.47% | 14.77 | 15.01 | 107526 | 15996.48 | 2.72% |
| 2025-09-24 | 14.35 | 14.89 | 0.42 | 2.90% | 14.29 | 14.89 | 161413 | 23654.93 | 4.08% |
| 2025-09-23 | 14.80 | 14.47 | -0.29 | -1.96% | 14.20 | 14.88 | 141043 | 20339.14 | 3.57% |
| 2025-09-22 | 14.54 | 14.76 | 0.33 | 2.29% | 14.52 | 14.86 | 142157 | 20893.86 | 3.60% |
| 2025-09-19 | 14.57 | 14.43 | -0.12 | -0.82% | 14.42 | 14.70 | 92303 | 13409.27 | 2.33% |
| 2025-09-18 | 14.73 | 14.55 | -0.14 | -0.95% | 14.35 | 14.92 | 172864 | 25410.58 | 4.37% |
| 2025-09-17 | 14.52 | 14.69 | 0.14 | 0.96% | 14.45 | 14.74 | 118914 | 17424.62 | 3.01% |
| 2025-09-16 | 14.42 | 14.55 | 0.14 | 0.97% | 14.33 | 14.56 | 78831 | 11412.63 | 1.99% |
| 2025-09-15 | 14.60 | 14.41 | -0.13 | -0.89% | 14.38 | 14.60 | 66914 | 9686.25 | 1.69% |
| 2025-09-12 | 14.63 | 14.54 | -0.06 | -0.41% | 14.50 | 14.72 | 100073 | 14623.20 | 2.53% |
| 2025-09-11 | 14.23 | 14.60 | 0.27 | 1.88% | 14.12 | 14.60 | 97734 | 14101.33 | 2.47% |
| 2025-09-10 | 14.43 | 14.33 | -0.06 | -0.42% | 14.21 | 14.45 | 73332 | 10515.59 | 1.85% |
| 2025-09-09 | 14.60 | 14.39 | -0.25 | -1.71% | 14.31 | 14.61 | 86426 | 12484.09 | 2.19% |
| 2025-09-08 | 14.56 | 14.64 | 0.04 | 0.27% | 14.51 | 14.73 | 107112 | 15648.13 | 2.71% |
| 2025-09-05 | 14.27 | 14.60 | 0.32 | 2.24% | 14.21 | 14.60 | 102518 | 14792.34 | 2.59% |
| 2025-09-04 | 14.50 | 14.28 | -0.08 | -0.56% | 14.02 | 14.77 | 129096 | 18538.72 | 3.27% |
| 2025-09-03 | 14.66 | 14.36 | -0.21 | -1.44% | 14.29 | 14.71 | 91475 | 13217.41 | 2.31% |
| 2025-09-02 | 14.93 | 14.57 | -0.38 | -2.54% | 14.42 | 14.93 | 151665 | 22157.37 | 3.84% |
| 2025-09-01 | 14.99 | 14.95 | 0.07 | 0.47% | 14.78 | 15.17 | 135036 | 20141.08 | 3.42% |
| 2025-08-29 | 15.23 | 14.88 | -0.36 | -2.36% | 14.82 | 15.23 | 160960 | 24075.40 | 4.07% |
| 2025-08-28 | 15.21 | 15.24 | 0.03 | 0.20% | 14.66 | 15.36 | 272177 | 40913.42 | 6.88% |
| 2025-08-27 | 15.48 | 15.21 | -0.18 | -1.17% | 15.19 | 15.81 | 371671 | 57658.48 | 9.40% |
| 2025-08-26 | 15.21 | 15.39 | -0.01 | -0.06% | 15.14 | 15.66 | 304271 | 46858.95 | 7.70% |
| 2025-08-25 | 15.21 | 15.40 | 0.22 | 1.45% | 15.05 | 15.68 | 345785 | 52977.65 | 8.75% |
| 2025-08-22 | 15.13 | 15.18 | -0.08 | -0.52% | 15.02 | 15.41 | 326539 | 49479.83 | 8.26% |
| 2025-08-21 | 15.88 | 15.26 | -0.46 | -2.93% | 15.09 | 15.88 | 637591 | 97542.85 | 16.13% |
| 2025-08-20 | 14.70 | 15.72 | 1.43 | 10.01% | 14.57 | 15.72 | 313882 | 48596.00 | 7.94% |
| 2025-08-19 | 14.20 | 14.29 | 0.11 | 0.78% | 14.01 | 14.29 | 133435 | 18928.37 | 3.37% |
| 2025-08-18 | 14.03 | 14.18 | 0.21 | 1.50% | 13.99 | 14.27 | 133071 | 18842.72 | 3.37% |
| 2025-08-15 | 13.74 | 13.97 | 0.20 | 1.45% | 13.73 | 13.98 | 105304 | 14663.39 | 2.66% |
| 2025-08-14 | 14.00 | 13.77 | -0.21 | -1.50% | 13.70 | 14.05 | 111622 | 15455.00 | 2.82% |
| 2025-08-13 | 14.02 | 13.98 | -0.04 | -0.29% | 13.93 | 14.06 | 96292 | 13461.99 | 2.44% |
| 2025-08-12 | 13.97 | 14.02 | 0.05 | 0.36% | 13.86 | 14.10 | 90339 | 12636.20 | 2.28% |
| 2025-08-11 | 13.73 | 13.97 | 0.21 | 1.53% | 13.72 | 14.02 | 87447 | 12188.36 | 2.21% |
| 2025-08-08 | 13.81 | 13.76 | -0.10 | -0.72% | 13.70 | 13.86 | 68450 | 9416.63 | 1.73% |
| 2025-08-07 | 13.88 | 13.86 | 0.06 | 0.43% | 13.80 | 14.26 | 126837 | 17684.05 | 3.21% |
| 2025-08-06 | 13.67 | 13.80 | 0.07 | 0.51% | 13.61 | 13.82 | 84538 | 11649.88 | 2.14% |
| 2025-08-05 | 13.58 | 13.73 | 0.19 | 1.40% | 13.55 | 13.78 | 77353 | 10583.69 | 1.96% |
| 2025-08-04 | 13.45 | 13.54 | 0.01 | 0.07% | 13.37 | 13.56 | 67268 | 9077.10 | 1.70% |
| 2025-08-01 | 13.47 | 13.53 | 0.04 | 0.30% | 13.44 | 13.67 | 58862 | 7977.08 | 1.49% |
| 2025-07-31 | 13.69 | 13.49 | -0.20 | -1.46% | 13.43 | 13.84 | 100570 | 13734.72 | 2.54% |
| 2025-07-30 | 13.80 | 13.69 | -0.12 | -0.87% | 13.56 | 13.82 | 73148 | 10018.64 | 1.85% |
| 2025-07-29 | 13.74 | 13.81 | 0.03 | 0.22% | 13.61 | 13.84 | 64235 | 8814.13 | 1.62% |
| 2025-07-28 | 13.86 | 13.78 | -0.02 | -0.14% | 13.73 | 13.86 | 72495 | 10000.40 | 1.83% |
| 2025-07-25 | 13.69 | 13.80 | 0.13 | 0.95% | 13.63 | 13.85 | 86428 | 11906.83 | 2.19% |
| 2025-07-24 | 13.50 | 13.67 | 0.21 | 1.56% | 13.46 | 13.69 | 74207 | 10104.21 | 1.88% |
| 2025-07-23 | 13.65 | 13.46 | -0.16 | -1.17% | 13.45 | 13.67 | 84252 | 11416.35 | 2.13% |
| 2025-07-22 | 13.67 | 13.62 | -0.05 | -0.37% | 13.54 | 13.86 | 109100 | 14914.85 | 2.76% |
| 2025-07-21 | 13.57 | 13.67 | 0.15 | 1.11% | 13.47 | 13.71 | 73994 | 10054.54 | 1.87% |
| 2025-07-18 | 13.67 | 13.52 | -0.13 | -0.95% | 13.42 | 13.68 | 69923 | 9450.45 | 1.77% |
| 2025-07-17 | 13.42 | 13.65 | 0.25 | 1.87% | 13.37 | 13.67 | 64333 | 8748.42 | 1.63% |
| 2025-07-16 | 13.37 | 13.40 | 0.01 | 0.07% | 13.33 | 13.52 | 46658 | 6272.62 | 1.18% |
| 2025-07-15 | 13.58 | 13.39 | -0.21 | -1.54% | 13.26 | 13.60 | 78538 | 10537.71 | 1.99% |
| 2025-07-14 | 13.58 | 13.60 | 0.02 | 0.15% | 13.51 | 13.64 | 41173 | 5597.01 | 1.04% |
| 2025-07-11 | 13.66 | 13.58 | -0.06 | -0.44% | 13.51 | 13.69 | 67486 | 9179.04 | 1.71% |
| 2025-07-10 | 13.60 | 13.64 | 0.00 | 0.00% | 13.58 | 13.74 | 43756 | 5968.41 | 1.11% |
| 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% |
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。
