| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.59 | 8.72 | 0.03 | 0.35% | 8.57 | 8.80 | 51603 | 4514.39 | 0.71% |
| 2025-06-13 | 8.79 | 8.69 | -0.14 | -1.59% | 8.62 | 8.85 | 69246 | 6033.29 | 0.96% |
| 2025-06-12 | 8.76 | 8.83 | 0.05 | 0.57% | 8.69 | 8.92 | 65552 | 5799.25 | 0.91% |
| 2025-06-11 | 8.75 | 8.78 | 0.05 | 0.57% | 8.72 | 8.88 | 63255 | 5576.90 | 0.87% |
| 2025-06-10 | 8.82 | 8.73 | -0.09 | -1.02% | 8.62 | 8.86 | 78622 | 6874.07 | 1.09% |
| 2025-06-09 | 8.81 | 8.82 | 0.01 | 0.11% | 8.78 | 8.89 | 71516 | 6312.95 | 0.99% |
| 2025-06-06 | 8.79 | 8.81 | -0.07 | -0.79% | 8.73 | 8.87 | 112045 | 9845.74 | 1.55% |
| 2025-06-05 | 8.58 | 8.88 | 0.32 | 3.74% | 8.48 | 9.00 | 212672 | 18729.01 | 2.94% |
| 2025-06-04 | 8.36 | 8.56 | 0.18 | 2.15% | 8.35 | 8.58 | 59903 | 5106.74 | 0.83% |
| 2025-06-03 | 8.26 | 8.38 | 0.08 | 0.96% | 8.26 | 8.42 | 46434 | 3890.13 | 0.64% |
| 2025-05-30 | 8.47 | 8.30 | -0.19 | -2.24% | 8.28 | 8.48 | 54070 | 4510.67 | 0.75% |
| 2025-05-29 | 8.32 | 8.49 | 0.21 | 2.54% | 8.25 | 8.52 | 63306 | 5356.92 | 0.87% |
| 2025-05-28 | 8.43 | 8.36 | -0.08 | -0.95% | 8.32 | 8.50 | 39006 | 3265.80 | 0.54% |
| 2025-05-27 | 8.43 | 8.44 | 0.01 | 0.12% | 8.31 | 8.47 | 60913 | 5115.82 | 0.84% |
| 2025-05-26 | 8.26 | 8.43 | 0.16 | 1.93% | 8.25 | 8.50 | 54968 | 4622.48 | 0.76% |
| 2025-05-23 | 8.37 | 8.27 | -0.10 | -1.19% | 8.27 | 8.47 | 55384 | 4627.29 | 0.76% |
| 2025-05-22 | 8.44 | 8.37 | -0.08 | -0.95% | 8.35 | 8.57 | 47443 | 4000.76 | 0.66% |
| 2025-05-21 | 8.52 | 8.45 | -0.12 | -1.40% | 8.39 | 8.54 | 39868 | 3370.52 | 0.55% |
| 2025-05-20 | 8.52 | 8.57 | 0.06 | 0.71% | 8.43 | 8.58 | 46254 | 3945.48 | 0.64% |
| 2025-05-19 | 8.38 | 8.51 | 0.13 | 1.55% | 8.27 | 8.55 | 68695 | 5785.06 | 0.95% |
| 2025-05-16 | 8.31 | 8.38 | 0.04 | 0.48% | 8.29 | 8.47 | 54688 | 4599.18 | 0.76% |
| 2025-05-15 | 8.45 | 8.34 | -0.15 | -1.77% | 8.34 | 8.48 | 62161 | 5214.94 | 0.86% |
| 2025-05-14 | 8.49 | 8.49 | 0.00 | 0.00% | 8.42 | 8.59 | 59847 | 5087.20 | 0.83% |
| 2025-05-13 | 8.56 | 8.49 | -0.01 | -0.12% | 8.46 | 8.63 | 58133 | 4960.41 | 0.80% |
| 2025-05-12 | 8.47 | 8.50 | 0.11 | 1.31% | 8.44 | 8.55 | 54987 | 4668.14 | 0.76% |
| 2025-05-09 | 8.49 | 8.39 | -0.11 | -1.29% | 8.35 | 8.50 | 56555 | 4762.61 | 0.78% |
| 2025-05-08 | 8.36 | 8.50 | 0.11 | 1.31% | 8.34 | 8.53 | 60503 | 5130.28 | 0.84% |
| 2025-05-07 | 8.44 | 8.39 | 0.06 | 0.72% | 8.27 | 8.46 | 88574 | 7409.69 | 1.22% |
| 2025-05-06 | 8.19 | 8.33 | 0.22 | 2.71% | 8.17 | 8.33 | 80942 | 6697.41 | 1.12% |
| 2025-04-30 | 8.01 | 8.11 | 0.10 | 1.25% | 8.01 | 8.17 | 74415 | 6042.41 | 1.03% |
| 2025-04-29 | 7.91 | 8.01 | 0.20 | 2.56% | 7.87 | 8.08 | 81408 | 6516.76 | 1.12% |
| 2025-04-28 | 7.92 | 7.81 | -0.11 | -1.39% | 7.78 | 7.94 | 49596 | 3888.45 | 0.68% |
| 2025-04-25 | 7.87 | 7.92 | 0.07 | 0.89% | 7.81 | 7.97 | 52256 | 4132.01 | 0.72% |
| 2025-04-24 | 7.98 | 7.85 | -0.13 | -1.63% | 7.80 | 8.01 | 72487 | 5717.03 | 1.00% |
| 2025-04-23 | 7.96 | 7.98 | 0.08 | 1.01% | 7.95 | 8.08 | 84724 | 6776.04 | 1.17% |
| 2025-04-22 | 8.11 | 7.90 | -0.19 | -2.35% | 7.90 | 8.15 | 145368 | 11559.57 | 2.01% |
| 2025-04-21 | 7.74 | 8.09 | 0.34 | 4.39% | 7.65 | 8.53 | 225723 | 18307.84 | 3.12% |
| 2025-04-18 | 7.56 | 7.75 | 0.13 | 1.71% | 7.56 | 7.79 | 64718 | 4978.44 | 0.89% |
| 2025-04-17 | 7.49 | 7.62 | 0.08 | 1.06% | 7.45 | 7.72 | 49430 | 3780.55 | 0.68% |
| 2025-04-16 | 7.68 | 7.54 | -0.20 | -2.58% | 7.40 | 7.73 | 65924 | 4986.32 | 0.91% |
| 2025-04-15 | 7.75 | 7.74 | 0.00 | 0.00% | 7.64 | 7.82 | 62324 | 4803.21 | 0.86% |
| 2025-04-14 | 7.75 | 7.74 | 0.18 | 2.38% | 7.70 | 7.89 | 77875 | 6059.52 | 1.08% |
| 2025-04-11 | 7.42 | 7.56 | 0.11 | 1.48% | 7.36 | 7.66 | 82034 | 6200.77 | 1.13% |
| 2025-04-10 | 7.36 | 7.45 | 0.26 | 3.62% | 7.36 | 7.63 | 114643 | 8624.63 | 1.58% |
| 2025-04-09 | 6.92 | 7.19 | 0.17 | 2.42% | 6.44 | 7.32 | 146908 | 10212.81 | 2.03% |
| 2025-04-08 | 7.34 | 7.02 | -0.68 | -8.83% | 6.93 | 7.68 | 215469 | 15360.09 | 2.97% |
| 2025-04-07 | 7.88 | 7.70 | -0.85 | -9.94% | 7.70 | 8.04 | 74941 | 5814.94 | 1.03% |
| 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% |
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。
