| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.70 | 8.55 | -0.25 | -2.84% | 8.49 | 8.81 | 77637 | 6699.21 | 1.07% |
| 2025-04-02 | 8.70 | 8.80 | 0.10 | 1.15% | 8.70 | 8.98 | 77919 | 6884.38 | 1.08% |
| 2025-04-01 | 8.67 | 8.70 | 0.01 | 0.12% | 8.66 | 8.80 | 56888 | 4970.70 | 0.79% |
| 2025-03-31 | 8.68 | 8.69 | 0.01 | 0.12% | 8.48 | 8.74 | 74731 | 6425.80 | 1.03% |
| 2025-03-28 | 8.86 | 8.68 | -0.18 | -2.03% | 8.68 | 8.92 | 58288 | 5109.88 | 0.80% |
| 2025-03-27 | 8.84 | 8.86 | 0.01 | 0.11% | 8.67 | 9.00 | 79219 | 7010.49 | 1.09% |
| 2025-03-26 | 8.68 | 8.85 | 0.14 | 1.61% | 8.68 | 8.89 | 66049 | 5824.68 | 0.91% |
| 2025-03-25 | 8.88 | 8.71 | -0.17 | -1.91% | 8.64 | 8.95 | 89614 | 7858.36 | 1.24% |
| 2025-03-24 | 9.09 | 8.88 | -0.21 | -2.31% | 8.64 | 9.27 | 132383 | 11808.23 | 1.83% |
| 2025-03-21 | 9.49 | 9.09 | -0.47 | -4.92% | 9.06 | 9.59 | 158575 | 14692.67 | 2.19% |
| 2025-03-20 | 9.39 | 9.56 | 0.16 | 1.70% | 9.33 | 9.59 | 154071 | 14648.85 | 2.13% |
| 2025-03-19 | 9.65 | 9.40 | -0.28 | -2.89% | 9.32 | 9.65 | 152580 | 14370.17 | 2.11% |
| 2025-03-18 | 9.57 | 9.68 | 0.13 | 1.36% | 9.50 | 9.70 | 197399 | 19021.77 | 2.73% |
| 2025-03-17 | 9.44 | 9.55 | 0.11 | 1.17% | 9.32 | 9.72 | 172318 | 16409.48 | 2.38% |
| 2025-03-14 | 9.21 | 9.44 | 0.22 | 2.39% | 9.11 | 9.53 | 152984 | 14340.99 | 2.11% |
| 2025-03-13 | 9.30 | 9.22 | -0.15 | -1.60% | 9.08 | 9.35 | 151345 | 13926.03 | 2.09% |
| 2025-03-12 | 9.56 | 9.37 | -0.20 | -2.09% | 9.32 | 9.65 | 228267 | 21687.65 | 3.15% |
| 2025-03-11 | 9.52 | 9.57 | 0.01 | 0.10% | 9.42 | 9.76 | 221366 | 21236.61 | 3.06% |
| 2025-03-10 | 9.48 | 9.56 | 0.09 | 0.95% | 9.44 | 9.63 | 120531 | 11487.56 | 1.66% |
| 2025-03-07 | 9.50 | 9.47 | -0.11 | -1.15% | 9.38 | 9.61 | 124309 | 11827.02 | 1.72% |
| 2025-03-06 | 9.60 | 9.58 | 0.01 | 0.10% | 9.48 | 9.66 | 188349 | 18030.17 | 2.60% |
| 2025-03-05 | 9.38 | 9.57 | 0.19 | 2.03% | 9.23 | 9.66 | 196844 | 18640.85 | 2.72% |
| 2025-03-04 | 9.11 | 9.38 | 0.19 | 2.07% | 9.07 | 9.42 | 119799 | 11123.85 | 1.65% |
| 2025-03-03 | 9.18 | 9.19 | 0.01 | 0.11% | 9.05 | 9.40 | 154387 | 14272.44 | 2.13% |
| 2025-02-28 | 9.66 | 9.18 | -0.54 | -5.56% | 9.15 | 9.73 | 178570 | 16738.17 | 2.47% |
| 2025-02-27 | 9.79 | 9.72 | -0.11 | -1.12% | 9.46 | 9.88 | 231757 | 22431.57 | 3.20% |
| 2025-02-26 | 9.75 | 9.83 | 0.09 | 0.92% | 9.65 | 10.08 | 260626 | 25695.70 | 3.60% |
| 2025-02-25 | 9.49 | 9.74 | 0.09 | 0.93% | 9.35 | 9.88 | 271811 | 26387.69 | 3.75% |
| 2025-02-24 | 9.69 | 9.65 | -0.04 | -0.41% | 9.61 | 9.84 | 277430 | 26923.55 | 3.83% |
| 2025-02-21 | 10.04 | 9.69 | -0.35 | -3.49% | 9.66 | 10.04 | 502112 | 48985.13 | 6.93% |
| 2025-02-20 | 9.07 | 10.04 | 0.91 | 9.97% | 9.04 | 10.04 | 399538 | 37787.50 | 5.52% |
| 2025-02-19 | 9.05 | 9.13 | 0.07 | 0.77% | 9.00 | 9.15 | 235912 | 21428.21 | 3.26% |
| 2025-02-18 | 9.08 | 9.06 | -0.12 | -1.31% | 8.99 | 9.30 | 416309 | 38051.51 | 5.75% |
| 2025-02-17 | 8.61 | 9.18 | 0.55 | 6.37% | 8.60 | 9.22 | 490373 | 44179.23 | 6.77% |
| 2025-02-14 | 8.65 | 8.63 | -0.06 | -0.69% | 8.56 | 8.76 | 171519 | 14869.33 | 2.37% |
| 2025-02-13 | 8.89 | 8.69 | -0.22 | -2.47% | 8.66 | 8.91 | 235481 | 20609.09 | 3.25% |
| 2025-02-12 | 8.77 | 8.91 | 0.09 | 1.02% | 8.74 | 8.92 | 215516 | 19096.93 | 2.98% |
| 2025-02-11 | 8.87 | 8.82 | -0.06 | -0.68% | 8.76 | 8.91 | 281380 | 24862.79 | 3.88% |
| 2025-02-10 | 8.70 | 8.88 | 0.20 | 2.30% | 8.62 | 8.89 | 311020 | 27201.83 | 4.29% |
| 2025-02-07 | 8.54 | 8.68 | 0.19 | 2.24% | 8.50 | 8.80 | 441656 | 38289.88 | 6.10% |
| 2025-02-06 | 8.30 | 8.49 | 0.20 | 2.41% | 8.25 | 8.49 | 336888 | 28319.61 | 4.65% |
| 2025-02-05 | 8.39 | 8.29 | 0.10 | 1.22% | 8.19 | 8.42 | 319488 | 26439.10 | 4.41% |
| 2025-01-27 | 8.57 | 8.19 | -0.37 | -4.32% | 8.19 | 8.82 | 442681 | 37423.04 | 6.11% |
| 2025-01-24 | 8.62 | 8.56 | -0.59 | -6.45% | 8.33 | 8.75 | 677030 | 57609.05 | 9.35% |
| 2025-01-23 | 9.81 | 9.15 | -1.02 | -10.03% | 9.15 | 10.00 | 782880 | 73605.48 | 10.81% |
| 2025-01-22 | 10.47 | 10.17 | -1.13 | -10.00% | 10.17 | 11.67 | 1087012 | 115659.81 | 15.01% |
| 2025-01-21 | 10.95 | 11.30 | 0.01 | 0.09% | 10.49 | 12.42 | 1339327 | 154894.39 | 18.49% |
| 2025-01-20 | 11.29 | 11.29 | 1.03 | 10.04% | 11.29 | 11.29 | 156087 | 17622.24 | 2.15% |
| 2025-01-17 | 9.38 | 10.26 | 0.93 | 9.97% | 9.38 | 10.26 | 548012 | 54194.94 | 7.57% |
| 2025-01-16 | 8.53 | 9.33 | 0.85 | 10.02% | 8.34 | 9.33 | 693501 | 62968.59 | 9.57% |
| 2025-01-15 | 8.48 | 8.48 | 0.77 | 9.99% | 8.48 | 8.48 | 130858 | 11096.76 | 1.81% |
| 2025-01-14 | 7.05 | 7.71 | 0.70 | 9.99% | 7.04 | 7.71 | 95983 | 7146.22 | 1.33% |
| 2025-01-13 | 6.99 | 7.01 | -0.08 | -1.13% | 6.80 | 7.05 | 58328 | 4050.32 | 0.81% |
| 2025-01-10 | 7.32 | 7.09 | -0.34 | -4.58% | 7.07 | 7.47 | 70746 | 5156.14 | 0.98% |
| 2025-01-09 | 7.20 | 7.43 | 0.24 | 3.34% | 7.18 | 7.63 | 97036 | 7242.81 | 1.34% |
| 2025-01-08 | 7.35 | 7.19 | -0.16 | -2.18% | 6.95 | 7.35 | 66538 | 4761.14 | 0.92% |
| 2025-01-07 | 6.99 | 7.35 | 0.32 | 4.55% | 6.99 | 7.35 | 57974 | 4174.37 | 0.80% |
| 2025-01-06 | 7.12 | 7.03 | -0.08 | -1.13% | 6.83 | 7.14 | 63233 | 4437.92 | 0.87% |
| 2025-01-03 | 7.48 | 7.11 | -0.34 | -4.56% | 7.08 | 7.54 | 72466 | 5271.23 | 1.00% |
| 2025-01-02 | 7.75 | 7.45 | -0.29 | -3.75% | 7.35 | 7.77 | 77180 | 5850.59 | 1.07% |
| 2024-12-31 | 8.28 | 7.74 | -0.54 | -6.52% | 7.72 | 8.34 | 107796 | 8582.61 | 1.49% |
| 2024-12-30 | 8.30 | 8.28 | -0.09 | -1.08% | 8.13 | 8.46 | 51968 | 4321.71 | 0.72% |
| 2024-12-27 | 8.32 | 8.37 | 0.03 | 0.36% | 8.26 | 8.50 | 55250 | 4648.12 | 0.76% |
| 2024-12-26 | 8.09 | 8.34 | 0.20 | 2.46% | 8.08 | 8.37 | 61679 | 5122.80 | 0.85% |
| 2024-12-25 | 8.26 | 8.14 | -0.19 | -2.28% | 8.01 | 8.34 | 66009 | 5371.18 | 0.91% |
| 2024-12-24 | 8.50 | 8.33 | 0.04 | 0.48% | 8.17 | 8.56 | 70487 | 5864.97 | 0.97% |
| 2024-12-23 | 8.70 | 8.29 | -0.43 | -4.93% | 8.24 | 8.74 | 91946 | 7768.45 | 1.27% |
| 2024-12-20 | 8.51 | 8.72 | 0.16 | 1.87% | 8.48 | 8.80 | 104157 | 9062.59 | 1.44% |
| 2024-12-19 | 8.30 | 8.56 | 0.19 | 2.27% | 8.26 | 8.58 | 70039 | 5913.85 | 0.97% |
| 2024-12-18 | 8.29 | 8.37 | 0.16 | 1.95% | 8.06 | 8.43 | 62884 | 5222.07 | 0.87% |
| 2024-12-17 | 8.49 | 8.21 | -0.24 | -2.84% | 8.18 | 8.52 | 69663 | 5794.62 | 0.96% |
| 2024-12-16 | 8.55 | 8.45 | -0.05 | -0.59% | 8.38 | 8.59 | 54723 | 4644.68 | 0.76% |
| 2024-12-13 | 8.57 | 8.50 | -0.14 | -1.62% | 8.47 | 8.65 | 61629 | 5267.77 | 0.85% |
| 2024-12-12 | 8.62 | 8.64 | 0.05 | 0.58% | 8.53 | 8.66 | 66651 | 5739.66 | 0.92% |
| 2024-12-11 | 8.46 | 8.59 | 0.10 | 1.18% | 8.42 | 8.64 | 66402 | 5681.54 | 0.92% |
| 2024-12-10 | 8.77 | 8.49 | -0.06 | -0.70% | 8.45 | 8.80 | 89398 | 7682.37 | 1.23% |
| 2024-12-09 | 8.58 | 8.55 | 0.04 | 0.47% | 8.44 | 8.67 | 73359 | 6284.58 | 1.01% |
| 2024-12-06 | 8.38 | 8.51 | 0.13 | 1.55% | 8.35 | 8.55 | 85955 | 7288.09 | 1.19% |
| 2024-12-05 | 8.23 | 8.38 | 0.15 | 1.82% | 8.19 | 8.39 | 56200 | 4691.99 | 0.78% |
| 2024-12-04 | 8.35 | 8.23 | -0.15 | -1.79% | 8.19 | 8.45 | 65774 | 5476.74 | 0.91% |
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。
