| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.38 | 15.94 | 0.61 | 3.98% | 15.20 | 16.04 | 189628 | 29660.67 | 2.62% |
| 2025-12-16 | 15.70 | 15.33 | -0.41 | -2.60% | 15.11 | 15.73 | 176324 | 27083.68 | 2.43% |
| 2025-12-15 | 15.74 | 15.74 | -0.24 | -1.50% | 15.52 | 15.96 | 164681 | 25925.16 | 2.27% |
| 2025-12-12 | 16.13 | 15.98 | -0.14 | -0.87% | 15.75 | 16.33 | 225808 | 36231.39 | 3.12% |
| 2025-12-11 | 16.79 | 16.12 | -0.66 | -3.93% | 16.12 | 16.88 | 301475 | 49363.08 | 4.16% |
| 2025-12-10 | 16.45 | 16.78 | 0.03 | 0.18% | 16.25 | 16.79 | 330423 | 54650.03 | 4.56% |
| 2025-12-09 | 16.01 | 16.75 | 0.57 | 3.52% | 15.97 | 17.30 | 506317 | 84310.45 | 6.99% |
| 2025-12-08 | 15.71 | 16.18 | 0.32 | 2.02% | 15.62 | 16.50 | 317704 | 51326.84 | 4.39% |
| 2025-12-05 | 15.66 | 15.86 | 0.26 | 1.67% | 15.45 | 15.99 | 201677 | 31807.08 | 2.78% |
| 2025-12-04 | 15.65 | 15.60 | -0.28 | -1.76% | 15.55 | 15.87 | 230766 | 36149.34 | 3.19% |
| 2025-12-03 | 16.35 | 15.88 | -0.33 | -2.04% | 15.81 | 16.56 | 337132 | 54394.02 | 4.65% |
| 2025-12-02 | 16.49 | 16.21 | -0.33 | -2.00% | 16.14 | 16.52 | 318192 | 51832.46 | 4.39% |
| 2025-12-01 | 15.67 | 16.54 | 0.87 | 5.55% | 15.67 | 17.19 | 654555 | 107827.57 | 9.04% |
| 2025-11-28 | 15.57 | 15.67 | -0.63 | -3.87% | 15.35 | 15.91 | 581341 | 90429.63 | 8.03% |
| 2025-11-27 | 15.77 | 16.30 | 1.48 | 9.99% | 15.12 | 16.30 | 340428 | 53980.58 | 4.70% |
| 2025-11-26 | 14.80 | 14.82 | -0.11 | -0.74% | 14.56 | 15.03 | 203843 | 30190.27 | 2.81% |
| 2025-11-25 | 14.48 | 14.93 | 0.59 | 4.11% | 14.42 | 15.28 | 250511 | 37357.55 | 3.46% |
| 2025-11-24 | 14.20 | 14.34 | 0.21 | 1.49% | 13.94 | 14.47 | 197869 | 28207.54 | 2.73% |
| 2025-11-21 | 14.79 | 14.13 | -0.95 | -6.30% | 14.12 | 14.93 | 251545 | 36234.54 | 3.47% |
| 2025-11-20 | 15.53 | 15.08 | -0.10 | -0.66% | 15.01 | 15.75 | 217876 | 33349.32 | 3.01% |
| 2025-11-19 | 16.10 | 15.18 | -0.76 | -4.77% | 15.05 | 16.11 | 325136 | 50092.70 | 4.49% |
| 2025-11-18 | 16.05 | 15.94 | -0.17 | -1.06% | 15.83 | 16.23 | 238114 | 38119.50 | 3.29% |
| 2025-11-17 | 16.80 | 16.11 | -0.55 | -3.30% | 15.96 | 16.95 | 365930 | 59573.11 | 5.05% |
| 2025-11-14 | 16.81 | 16.66 | -0.50 | -2.91% | 16.44 | 17.24 | 354009 | 59318.17 | 4.89% |
| 2025-11-13 | 17.59 | 17.16 | -0.56 | -3.16% | 17.00 | 17.65 | 632137 | 109224.12 | 8.73% |
| 2025-11-12 | 16.61 | 17.72 | 1.02 | 6.11% | 16.61 | 17.78 | 800007 | 137806.20 | 11.05% |
| 2025-11-11 | 19.44 | 16.70 | -1.30 | -7.22% | 16.59 | 19.44 | 1083642 | 189054.06 | 14.96% |
| 2025-11-10 | 16.40 | 18.00 | 1.64 | 10.02% | 16.36 | 18.00 | 270958 | 47565.32 | 3.74% |
| 2025-11-07 | 16.48 | 16.36 | -0.62 | -3.65% | 16.29 | 17.37 | 721430 | 120154.70 | 9.96% |
| 2025-11-06 | 15.96 | 16.98 | 1.13 | 7.13% | 15.63 | 17.42 | 955460 | 158301.73 | 13.19% |
| 2025-11-05 | 14.15 | 15.85 | 1.44 | 9.99% | 14.02 | 15.85 | 663228 | 99983.93 | 9.16% |
| 2025-11-04 | 14.52 | 14.41 | -0.40 | -2.70% | 14.02 | 14.98 | 570121 | 82074.77 | 7.87% |
| 2025-11-03 | 15.85 | 14.81 | -1.64 | -9.97% | 14.81 | 15.85 | 700416 | 104539.18 | 9.67% |
| 2025-10-31 | 16.45 | 16.45 | 1.50 | 10.03% | 16.17 | 16.45 | 351605 | 57810.38 | 4.85% |
| 2025-10-30 | 15.32 | 14.95 | -0.59 | -3.80% | 14.66 | 15.40 | 617868 | 92437.34 | 8.53% |
| 2025-10-29 | 14.96 | 15.54 | 0.55 | 3.67% | 14.96 | 16.23 | 766319 | 119914.00 | 10.58% |
| 2025-10-28 | 14.01 | 14.99 | 0.84 | 5.94% | 13.93 | 15.57 | 945032 | 141510.83 | 13.05% |
| 2025-10-27 | 14.11 | 14.15 | 0.24 | 1.73% | 13.79 | 14.20 | 411703 | 57653.29 | 5.68% |
| 2025-10-24 | 13.77 | 13.91 | 0.37 | 2.73% | 13.63 | 14.68 | 498382 | 69793.59 | 6.88% |
| 2025-10-23 | 13.40 | 13.54 | -0.01 | -0.07% | 13.31 | 13.70 | 233420 | 31462.62 | 3.22% |
| 2025-10-22 | 13.20 | 13.55 | 0.22 | 1.65% | 12.92 | 13.88 | 397535 | 53402.94 | 5.49% |
| 2025-10-21 | 13.06 | 13.33 | 0.27 | 2.07% | 12.83 | 13.55 | 327016 | 43121.70 | 4.51% |
| 2025-10-20 | 13.23 | 13.06 | 0.02 | 0.15% | 12.87 | 13.34 | 226294 | 29586.90 | 3.12% |
| 2025-10-17 | 13.65 | 13.04 | -0.76 | -5.51% | 12.95 | 13.68 | 371981 | 49219.35 | 5.14% |
| 2025-10-16 | 13.30 | 13.80 | 0.35 | 2.60% | 13.20 | 14.00 | 645334 | 88664.29 | 8.91% |
| 2025-10-15 | 13.05 | 13.45 | -0.05 | -0.37% | 12.93 | 13.45 | 531838 | 70048.18 | 7.34% |
| 2025-10-14 | 12.40 | 13.50 | 1.23 | 10.02% | 12.40 | 13.50 | 301490 | 40002.95 | 4.16% |
| 2025-10-13 | 11.60 | 12.27 | 0.19 | 1.57% | 11.25 | 12.48 | 179830 | 21507.67 | 2.48% |
| 2025-10-10 | 12.28 | 12.08 | -0.19 | -1.55% | 12.06 | 12.30 | 111757 | 13600.37 | 1.54% |
| 2025-10-09 | 12.40 | 12.27 | 0.02 | 0.16% | 12.26 | 12.63 | 122848 | 15231.71 | 1.70% |
| 2025-09-30 | 12.44 | 12.25 | -0.18 | -1.45% | 12.23 | 12.55 | 120373 | 14826.53 | 1.66% |
| 2025-09-29 | 12.21 | 12.43 | 0.24 | 1.97% | 12.12 | 12.48 | 116494 | 14381.63 | 1.61% |
| 2025-09-26 | 12.61 | 12.19 | -0.54 | -4.24% | 12.18 | 12.67 | 178166 | 22043.14 | 2.46% |
| 2025-09-25 | 12.85 | 12.73 | -0.17 | -1.32% | 12.72 | 13.00 | 145666 | 18707.98 | 2.01% |
| 2025-09-24 | 12.66 | 12.90 | -0.01 | -0.08% | 12.58 | 12.95 | 148348 | 18967.69 | 2.05% |
| 2025-09-23 | 13.09 | 12.91 | -0.15 | -1.15% | 12.57 | 13.44 | 223580 | 28913.73 | 3.09% |
| 2025-09-22 | 13.01 | 13.06 | 0.05 | 0.38% | 12.89 | 13.12 | 131827 | 17159.42 | 1.82% |
| 2025-09-19 | 13.30 | 13.01 | -0.33 | -2.47% | 12.91 | 13.36 | 208235 | 27311.73 | 2.87% |
| 2025-09-18 | 13.30 | 13.34 | 0.02 | 0.15% | 13.05 | 13.70 | 323012 | 43212.58 | 4.46% |
| 2025-09-17 | 13.54 | 13.32 | -0.15 | -1.11% | 13.17 | 13.55 | 203944 | 27160.21 | 2.82% |
| 2025-09-16 | 13.34 | 13.47 | 0.07 | 0.52% | 13.17 | 13.55 | 261814 | 35138.52 | 3.61% |
| 2025-09-15 | 13.43 | 13.40 | -0.27 | -1.98% | 13.09 | 13.48 | 371012 | 49451.62 | 5.12% |
| 2025-09-12 | 13.56 | 13.67 | 0.11 | 0.81% | 13.31 | 14.13 | 692783 | 94793.35 | 9.56% |
| 2025-09-11 | 12.30 | 13.56 | 1.23 | 9.98% | 12.30 | 13.56 | 235215 | 31088.95 | 3.25% |
| 2025-09-10 | 12.08 | 12.33 | 0.34 | 2.84% | 12.00 | 12.48 | 211801 | 26018.49 | 2.92% |
| 2025-09-09 | 12.41 | 11.99 | -0.47 | -3.77% | 11.92 | 12.45 | 173776 | 21111.46 | 2.40% |
| 2025-09-08 | 12.47 | 12.46 | -0.07 | -0.56% | 12.26 | 12.59 | 198163 | 24581.58 | 2.74% |
| 2025-09-05 | 12.09 | 12.53 | 0.46 | 3.81% | 11.95 | 12.56 | 228520 | 28091.63 | 3.15% |
| 2025-09-04 | 12.36 | 12.07 | -0.33 | -2.66% | 11.82 | 12.76 | 265401 | 32703.69 | 3.66% |
| 2025-09-03 | 13.20 | 12.40 | -0.71 | -5.42% | 12.34 | 13.20 | 322626 | 40792.30 | 4.45% |
| 2025-09-02 | 13.96 | 13.11 | -0.79 | -5.68% | 13.06 | 13.99 | 383935 | 51514.29 | 5.30% |
| 2025-09-01 | 14.20 | 13.90 | -0.33 | -2.32% | 13.80 | 14.31 | 444915 | 62341.48 | 6.14% |
| 2025-08-29 | 15.09 | 14.23 | -0.37 | -2.53% | 14.20 | 15.38 | 877689 | 129127.72 | 12.12% |
| 2025-08-28 | 13.21 | 14.60 | 1.33 | 10.02% | 12.99 | 14.60 | 576973 | 79475.50 | 7.97% |
| 2025-08-27 | 13.83 | 13.27 | -0.91 | -6.42% | 13.22 | 14.05 | 565398 | 77636.66 | 7.81% |
| 2025-08-26 | 13.79 | 14.18 | 0.32 | 2.31% | 13.40 | 14.50 | 734709 | 102659.57 | 10.14% |
| 2025-08-25 | 13.60 | 13.86 | 0.46 | 3.43% | 13.35 | 13.86 | 661691 | 90000.52 | 9.14% |
| 2025-08-22 | 13.14 | 13.40 | 0.24 | 1.82% | 13.10 | 13.65 | 446564 | 59900.41 | 6.17% |
| 2025-08-21 | 13.28 | 13.16 | -0.34 | -2.52% | 13.05 | 13.49 | 336479 | 44372.17 | 4.65% |
| 2025-08-20 | 13.25 | 13.50 | 0.12 | 0.90% | 13.04 | 13.97 | 542324 | 73300.59 | 7.49% |
金安国纪(002636)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。
