| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.13 | 19.37 | 0.35 | 1.84% | 18.73 | 19.42 | 47921 | 9211.65 | 2.63% |
| 2026-03-24 | 18.39 | 19.02 | 1.03 | 5.73% | 17.98 | 19.38 | 65383 | 12257.71 | 3.58% |
| 2026-03-23 | 18.88 | 17.99 | -1.18 | -6.16% | 17.68 | 19.05 | 75794 | 13872.88 | 4.15% |
| 2026-03-20 | 19.57 | 19.17 | -0.41 | -2.09% | 19.01 | 20.00 | 63413 | 12273.65 | 3.48% |
| 2026-03-19 | 19.56 | 19.58 | -0.18 | -0.91% | 19.32 | 19.76 | 62854 | 12236.18 | 3.45% |
| 2026-03-18 | 18.50 | 19.76 | 1.34 | 7.27% | 18.40 | 20.10 | 94732 | 18351.59 | 5.19% |
| 2026-03-17 | 19.00 | 18.42 | -0.55 | -2.90% | 18.33 | 19.23 | 33566 | 6275.21 | 1.84% |
| 2026-03-16 | 19.20 | 18.97 | -0.24 | -1.25% | 18.85 | 19.26 | 35678 | 6778.33 | 1.96% |
| 2026-03-13 | 19.88 | 19.21 | -0.52 | -2.64% | 19.14 | 19.88 | 40472 | 7869.92 | 2.22% |
| 2026-03-12 | 19.76 | 19.73 | 0.00 | 0.00% | 19.50 | 20.08 | 51061 | 10125.10 | 2.80% |
| 2026-03-11 | 19.86 | 19.73 | 0.19 | 0.97% | 19.47 | 20.10 | 53813 | 10615.96 | 2.95% |
| 2026-03-10 | 19.29 | 19.54 | 0.42 | 2.20% | 19.12 | 19.74 | 51384 | 10006.17 | 2.82% |
| 2026-03-09 | 18.70 | 19.12 | 0.41 | 2.19% | 18.14 | 19.25 | 75067 | 14054.32 | 4.11% |
| 2026-03-06 | 18.00 | 18.71 | 0.71 | 3.94% | 17.90 | 18.87 | 62198 | 11532.62 | 3.41% |
| 2026-03-05 | 18.49 | 18.00 | -0.21 | -1.15% | 17.86 | 18.49 | 48048 | 8672.17 | 2.63% |
| 2026-03-04 | 17.71 | 18.21 | 0.12 | 0.66% | 17.71 | 18.53 | 60289 | 10975.09 | 3.30% |
| 2026-03-03 | 18.19 | 18.09 | -0.10 | -0.55% | 17.95 | 18.82 | 79863 | 14655.77 | 4.38% |
| 2026-03-02 | 18.95 | 18.19 | -1.04 | -5.41% | 17.62 | 18.95 | 125367 | 22819.52 | 6.87% |
| 2026-02-27 | 19.39 | 19.23 | -0.18 | -0.93% | 19.06 | 19.50 | 62849 | 12075.25 | 3.44% |
| 2026-02-26 | 18.99 | 19.41 | 0.24 | 1.25% | 18.99 | 19.50 | 91479 | 17636.06 | 5.01% |
| 2026-02-25 | 19.66 | 19.17 | 0.12 | 0.63% | 18.98 | 20.09 | 163921 | 31662.65 | 8.99% |
| 2026-02-24 | 17.50 | 19.05 | 1.73 | 9.99% | 17.37 | 19.05 | 144059 | 26583.38 | 7.90% |
| 2026-02-13 | 17.35 | 17.32 | 0.02 | 0.12% | 17.28 | 17.59 | 24851 | 4333.34 | 1.36% |
| 2026-02-12 | 17.61 | 17.30 | -0.27 | -1.54% | 17.29 | 17.64 | 33578 | 5847.81 | 1.84% |
| 2026-02-11 | 17.67 | 17.57 | -0.16 | -0.90% | 17.48 | 17.69 | 28557 | 5023.12 | 1.57% |
| 2026-02-10 | 17.68 | 17.73 | 0.09 | 0.51% | 17.52 | 17.86 | 37270 | 6596.44 | 2.04% |
| 2026-02-09 | 17.68 | 17.64 | 0.19 | 1.09% | 17.48 | 17.83 | 49730 | 8771.45 | 2.73% |
| 2026-02-06 | 17.34 | 17.45 | -0.01 | -0.06% | 17.21 | 17.56 | 36145 | 6300.67 | 1.98% |
| 2026-02-05 | 17.30 | 17.46 | 0.19 | 1.10% | 17.27 | 17.77 | 47625 | 8345.53 | 2.61% |
| 2026-02-04 | 16.65 | 17.27 | 0.62 | 3.72% | 16.59 | 17.56 | 65296 | 11236.62 | 3.58% |
| 2026-02-03 | 16.57 | 16.65 | 0.24 | 1.46% | 16.39 | 16.70 | 21378 | 3530.03 | 1.17% |
| 2026-02-02 | 16.40 | 16.41 | -0.16 | -0.97% | 16.35 | 16.93 | 43971 | 7320.43 | 2.41% |
| 2026-01-30 | 16.52 | 16.57 | 0.01 | 0.06% | 16.33 | 16.69 | 32699 | 5412.90 | 1.79% |
| 2026-01-29 | 16.80 | 16.56 | -0.28 | -1.66% | 16.46 | 17.03 | 38101 | 6369.59 | 2.09% |
| 2026-01-28 | 17.18 | 16.84 | -0.45 | -2.60% | 16.80 | 17.33 | 46448 | 7881.57 | 2.55% |
| 2026-01-27 | 17.52 | 17.29 | -0.19 | -1.09% | 17.00 | 17.52 | 39571 | 6806.56 | 2.17% |
| 2026-01-26 | 17.70 | 17.48 | -0.15 | -0.85% | 17.31 | 17.94 | 48078 | 8441.07 | 2.64% |
| 2026-01-23 | 17.68 | 17.63 | -0.05 | -0.28% | 17.50 | 17.86 | 40104 | 7087.55 | 2.20% |
| 2026-01-22 | 17.72 | 17.68 | 0.06 | 0.34% | 17.50 | 17.83 | 35614 | 6294.00 | 1.95% |
| 2026-01-21 | 17.68 | 17.62 | -0.07 | -0.40% | 17.16 | 17.68 | 36805 | 6455.61 | 2.02% |
| 2026-01-20 | 17.54 | 17.69 | 0.18 | 1.03% | 17.54 | 18.25 | 87919 | 15726.28 | 4.82% |
| 2026-01-19 | 17.15 | 17.51 | 0.36 | 2.10% | 17.15 | 17.88 | 71643 | 12596.82 | 3.93% |
| 2026-01-16 | 17.44 | 17.15 | -0.16 | -0.92% | 17.06 | 17.52 | 49044 | 8469.11 | 2.69% |
| 2026-01-15 | 17.51 | 17.31 | -0.26 | -1.48% | 17.22 | 17.54 | 37535 | 6518.95 | 2.06% |
| 2026-01-14 | 17.57 | 17.57 | 0.00 | 0.00% | 17.28 | 17.75 | 69496 | 12187.53 | 3.81% |
| 2026-01-13 | 17.80 | 17.57 | -0.23 | -1.29% | 17.46 | 18.38 | 82035 | 14631.87 | 4.50% |
| 2026-01-12 | 17.60 | 17.80 | 0.20 | 1.14% | 17.40 | 17.97 | 79538 | 14086.77 | 4.36% |
| 2026-01-09 | 17.53 | 17.60 | -0.03 | -0.17% | 17.36 | 17.69 | 58354 | 10211.96 | 3.20% |
| 2026-01-08 | 17.33 | 17.63 | 0.19 | 1.09% | 17.31 | 17.86 | 60353 | 10675.65 | 3.31% |
| 2026-01-07 | 17.48 | 17.44 | -0.03 | -0.17% | 17.31 | 17.60 | 37236 | 6490.59 | 2.04% |
| 2026-01-06 | 17.55 | 17.47 | -0.13 | -0.74% | 17.37 | 17.77 | 55962 | 9783.44 | 3.07% |
| 2026-01-05 | 16.74 | 17.60 | 1.04 | 6.28% | 16.62 | 17.88 | 107051 | 18694.19 | 5.87% |
| 2025-12-31 | 16.77 | 16.56 | -0.18 | -1.08% | 16.50 | 16.93 | 41109 | 6870.68 | 2.25% |
| 2025-12-30 | 17.27 | 16.74 | -0.43 | -2.50% | 16.72 | 17.40 | 61385 | 10436.28 | 3.36% |
| 2025-12-29 | 16.51 | 17.17 | 0.59 | 3.56% | 16.42 | 17.39 | 134619 | 23014.54 | 7.38% |
| 2025-12-26 | 15.82 | 16.58 | 0.76 | 4.80% | 15.51 | 16.72 | 97539 | 15759.17 | 5.35% |
| 2025-12-25 | 15.78 | 15.82 | 0.04 | 0.25% | 15.70 | 15.90 | 17184 | 2713.99 | 0.94% |
| 2025-12-24 | 15.76 | 15.78 | -0.02 | -0.13% | 15.68 | 15.90 | 22318 | 3523.58 | 1.22% |
| 2025-12-23 | 16.08 | 15.80 | -0.28 | -1.74% | 15.76 | 16.17 | 23085 | 3666.82 | 1.27% |
| 2025-12-22 | 15.98 | 16.08 | 0.10 | 0.63% | 15.91 | 16.21 | 23408 | 3764.57 | 1.28% |
| 2025-12-19 | 15.55 | 15.98 | 0.43 | 2.77% | 15.54 | 16.08 | 44648 | 7116.19 | 2.45% |
| 2025-12-18 | 15.78 | 15.55 | -0.23 | -1.46% | 15.52 | 15.89 | 21846 | 3432.45 | 1.20% |
| 2025-12-17 | 15.48 | 15.78 | 0.34 | 2.20% | 15.26 | 15.88 | 30508 | 4726.53 | 1.67% |
| 2025-12-16 | 16.00 | 15.44 | -0.58 | -3.62% | 15.40 | 16.12 | 33875 | 5276.29 | 1.86% |
| 2025-12-15 | 15.70 | 16.02 | 0.33 | 2.10% | 15.62 | 16.25 | 36430 | 5825.09 | 2.00% |
| 2025-12-12 | 15.81 | 15.69 | -0.21 | -1.32% | 15.66 | 16.00 | 28563 | 4511.66 | 1.57% |
| 2025-12-11 | 16.15 | 15.90 | -0.10 | -0.63% | 15.85 | 16.23 | 42141 | 6738.49 | 2.31% |
| 2025-12-10 | 16.19 | 16.00 | -0.07 | -0.44% | 15.91 | 16.19 | 27294 | 4368.04 | 1.50% |
| 2025-12-09 | 16.07 | 16.07 | -0.06 | -0.37% | 16.03 | 16.55 | 35130 | 5707.86 | 1.93% |
| 2025-12-08 | 16.45 | 16.13 | -0.28 | -1.71% | 16.10 | 16.48 | 31666 | 5135.70 | 1.74% |
| 2025-12-05 | 16.05 | 16.41 | 0.41 | 2.56% | 15.80 | 16.49 | 44806 | 7260.71 | 2.46% |
| 2025-12-04 | 15.99 | 16.00 | 0.00 | 0.00% | 15.91 | 16.35 | 32981 | 5315.92 | 1.81% |
| 2025-12-03 | 16.32 | 16.00 | -0.29 | -1.78% | 15.98 | 16.40 | 29909 | 4812.81 | 1.64% |
| 2025-12-02 | 16.51 | 16.29 | -0.30 | -1.81% | 16.23 | 16.56 | 23994 | 3919.39 | 1.32% |
| 2025-12-01 | 16.78 | 16.59 | -0.25 | -1.48% | 16.50 | 16.90 | 43589 | 7245.99 | 2.39% |
| 2025-11-28 | 16.70 | 16.84 | 0.13 | 0.78% | 16.50 | 16.86 | 21794 | 3643.02 | 1.19% |
| 2025-11-27 | 16.79 | 16.71 | -0.09 | -0.54% | 16.66 | 17.00 | 23541 | 3960.32 | 1.29% |
| 2025-11-26 | 17.05 | 16.80 | -0.20 | -1.18% | 16.77 | 17.24 | 28797 | 4884.90 | 1.58% |
| 2025-11-25 | 16.78 | 17.00 | 0.20 | 1.19% | 16.71 | 17.12 | 32763 | 5558.53 | 1.80% |
| 2025-11-24 | 16.14 | 16.80 | 0.66 | 4.09% | 16.14 | 16.89 | 45923 | 7609.48 | 2.52% |
安奈儿(002875)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。
