| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.67 | 24.45 | 0.17 | 0.70% | 23.79 | 24.76 | 270702 | 65750.80 | 3.74% |
| 2026-02-02 | 25.34 | 24.28 | -1.18 | -4.63% | 24.27 | 25.58 | 309682 | 76694.32 | 4.28% |
| 2026-01-30 | 24.71 | 25.46 | 0.84 | 3.41% | 24.24 | 26.16 | 426504 | 108174.70 | 5.89% |
| 2026-01-29 | 26.30 | 24.62 | -1.80 | -6.81% | 24.57 | 26.60 | 587971 | 147940.89 | 8.12% |
| 2026-01-28 | 26.55 | 26.42 | -0.34 | -1.27% | 25.49 | 26.94 | 524886 | 137262.78 | 7.25% |
| 2026-01-27 | 25.49 | 26.76 | 0.40 | 1.52% | 25.21 | 27.54 | 608385 | 161231.88 | 8.40% |
| 2026-01-26 | 25.51 | 26.36 | 0.73 | 2.85% | 25.23 | 27.13 | 834327 | 216382.69 | 11.52% |
| 2026-01-23 | 24.90 | 25.63 | 2.33 | 10.00% | 24.19 | 25.63 | 811189 | 205088.33 | 11.20% |
| 2026-01-22 | 23.30 | 23.30 | 2.12 | 10.01% | 23.30 | 23.30 | 67358 | 15694.39 | 0.93% |
| 2026-01-21 | 20.52 | 21.18 | 0.66 | 3.22% | 20.11 | 21.65 | 578383 | 121720.86 | 7.99% |
| 2026-01-20 | 20.98 | 20.52 | 0.15 | 0.74% | 20.24 | 22.41 | 942624 | 200097.86 | 13.01% |
| 2026-01-19 | 18.96 | 20.37 | 1.85 | 9.99% | 18.96 | 20.37 | 306284 | 61555.99 | 4.23% |
| 2026-01-16 | 18.14 | 18.52 | 0.48 | 2.66% | 18.00 | 18.86 | 706759 | 130199.00 | 9.76% |
| 2026-01-15 | 16.30 | 18.04 | 1.64 | 10.00% | 16.12 | 18.04 | 479962 | 82809.44 | 6.63% |
| 2026-01-14 | 16.02 | 16.40 | 0.37 | 2.31% | 16.01 | 16.75 | 257390 | 42085.59 | 3.55% |
| 2026-01-13 | 16.58 | 16.03 | -0.57 | -3.43% | 15.93 | 16.63 | 239264 | 38879.38 | 3.30% |
| 2026-01-12 | 16.78 | 16.60 | -0.07 | -0.42% | 16.24 | 16.83 | 228605 | 37744.26 | 3.16% |
| 2026-01-09 | 16.64 | 16.67 | -0.09 | -0.54% | 16.39 | 16.98 | 200085 | 33367.58 | 2.76% |
| 2026-01-08 | 16.80 | 16.76 | -0.18 | -1.06% | 16.56 | 17.10 | 196600 | 33110.74 | 2.71% |
| 2026-01-07 | 17.03 | 16.94 | -0.05 | -0.29% | 16.77 | 17.22 | 251977 | 42893.61 | 3.48% |
| 2026-01-06 | 16.85 | 16.99 | -0.02 | -0.12% | 16.60 | 17.15 | 206576 | 34835.39 | 2.85% |
| 2026-01-05 | 16.54 | 17.01 | 0.30 | 1.80% | 16.54 | 17.10 | 226825 | 38227.36 | 3.13% |
| 2025-12-31 | 17.30 | 16.71 | -0.51 | -2.96% | 16.67 | 17.43 | 196357 | 33111.67 | 2.71% |
| 2025-12-30 | 17.22 | 17.22 | -0.33 | -1.88% | 16.82 | 17.42 | 211797 | 36473.96 | 2.92% |
| 2025-12-29 | 17.40 | 17.55 | 0.35 | 2.03% | 17.09 | 17.97 | 349339 | 60972.01 | 4.82% |
| 2025-12-26 | 16.64 | 17.20 | 0.84 | 5.13% | 16.43 | 17.83 | 455897 | 77960.55 | 6.29% |
| 2025-12-25 | 16.51 | 16.36 | -0.30 | -1.80% | 16.29 | 16.61 | 186701 | 30638.17 | 2.58% |
| 2025-12-24 | 16.36 | 16.66 | 0.47 | 2.90% | 16.10 | 16.88 | 294926 | 48653.19 | 4.07% |
| 2025-12-23 | 15.77 | 16.19 | 0.36 | 2.27% | 15.75 | 16.36 | 258837 | 41752.89 | 3.57% |
| 2025-12-22 | 15.03 | 15.83 | 0.87 | 5.82% | 15.03 | 16.10 | 311134 | 48591.36 | 4.30% |
| 2025-12-19 | 15.47 | 14.96 | -0.20 | -1.32% | 14.93 | 15.82 | 201629 | 30493.46 | 2.78% |
| 2025-12-18 | 15.80 | 15.16 | -0.78 | -4.89% | 15.13 | 15.90 | 186007 | 28637.82 | 2.57% |
| 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% |
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。
