| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 12.00 | 12.33 | 0.29 | 2.41% | 11.79 | 12.45 | 60732 | 7337.39 | 3.33% |
| 2025-03-28 | 12.27 | 12.04 | -0.27 | -2.19% | 12.02 | 12.28 | 38735 | 4690.11 | 2.12% |
| 2025-03-27 | 12.12 | 12.31 | 0.14 | 1.15% | 12.08 | 12.40 | 50034 | 6133.60 | 2.74% |
| 2025-03-26 | 12.04 | 12.17 | 0.02 | 0.16% | 12.04 | 12.41 | 51939 | 6355.60 | 2.85% |
| 2025-03-25 | 12.84 | 12.15 | -0.65 | -5.08% | 12.10 | 12.84 | 109502 | 13469.70 | 6.00% |
| 2025-03-24 | 13.45 | 12.80 | -0.74 | -5.47% | 12.35 | 13.75 | 149421 | 19645.28 | 8.19% |
| 2025-03-21 | 13.10 | 13.54 | 0.33 | 2.50% | 12.90 | 13.66 | 107801 | 14354.19 | 5.91% |
| 2025-03-20 | 13.44 | 13.21 | -0.28 | -2.08% | 13.20 | 13.59 | 68649 | 9173.24 | 3.76% |
| 2025-03-19 | 13.38 | 13.49 | 0.01 | 0.07% | 13.25 | 13.58 | 84869 | 11381.31 | 4.65% |
| 2025-03-18 | 13.82 | 13.48 | -0.35 | -2.53% | 13.36 | 13.82 | 133500 | 17983.41 | 7.32% |
| 2025-03-17 | 14.00 | 13.83 | -0.73 | -5.01% | 13.53 | 14.19 | 211748 | 29443.30 | 11.61% |
| 2025-03-14 | 14.20 | 14.56 | 0.71 | 5.13% | 13.71 | 15.22 | 250052 | 35925.59 | 13.71% |
| 2025-03-13 | 13.88 | 13.85 | 0.20 | 1.47% | 13.65 | 14.07 | 127204 | 17681.35 | 6.97% |
| 2025-03-12 | 14.00 | 13.65 | -0.29 | -2.08% | 13.51 | 14.10 | 188925 | 26161.88 | 10.36% |
| 2025-03-11 | 12.55 | 13.94 | 1.27 | 10.02% | 12.30 | 13.94 | 171870 | 22627.00 | 9.42% |
| 2025-03-10 | 12.74 | 12.67 | -0.09 | -0.71% | 12.60 | 12.80 | 46071 | 5843.21 | 2.53% |
| 2025-03-07 | 12.87 | 12.76 | -0.20 | -1.54% | 12.68 | 13.00 | 72103 | 9236.73 | 3.95% |
| 2025-03-06 | 12.92 | 12.96 | 0.02 | 0.15% | 12.78 | 13.18 | 102455 | 13295.58 | 5.62% |
| 2025-03-05 | 13.10 | 12.94 | -0.18 | -1.37% | 12.74 | 13.28 | 78115 | 10097.38 | 4.28% |
| 2025-03-04 | 12.98 | 13.12 | 0.02 | 0.15% | 12.83 | 13.18 | 95925 | 12501.33 | 5.26% |
| 2025-03-03 | 13.00 | 13.10 | 0.01 | 0.08% | 12.90 | 13.62 | 185912 | 24622.07 | 10.19% |
| 2025-02-28 | 12.42 | 13.09 | 0.57 | 4.55% | 12.41 | 13.45 | 230621 | 29820.04 | 12.64% |
| 2025-02-27 | 12.67 | 12.52 | -0.15 | -1.18% | 12.24 | 12.75 | 90287 | 11269.36 | 4.95% |
| 2025-02-26 | 12.53 | 12.67 | 0.15 | 1.20% | 12.45 | 12.84 | 78522 | 9888.22 | 4.30% |
| 2025-02-25 | 12.19 | 12.52 | 0.19 | 1.54% | 11.99 | 12.76 | 108404 | 13511.10 | 5.94% |
| 2025-02-24 | 12.20 | 12.33 | 0.09 | 0.74% | 12.05 | 12.58 | 96561 | 11877.14 | 5.29% |
| 2025-02-21 | 12.26 | 12.24 | -0.02 | -0.16% | 12.02 | 12.48 | 74362 | 9099.82 | 4.08% |
| 2025-02-20 | 11.98 | 12.26 | 0.28 | 2.34% | 11.88 | 12.29 | 62220 | 7561.52 | 3.41% |
| 2025-02-19 | 12.04 | 11.98 | 0.16 | 1.35% | 11.76 | 12.04 | 49884 | 5954.99 | 2.73% |
| 2025-02-18 | 12.50 | 11.82 | -0.61 | -4.91% | 11.81 | 12.50 | 86978 | 10495.45 | 4.77% |
| 2025-02-17 | 12.36 | 12.43 | 0.12 | 0.97% | 12.28 | 12.59 | 58409 | 7262.38 | 3.20% |
| 2025-02-14 | 12.50 | 12.31 | -0.14 | -1.12% | 12.24 | 12.50 | 54905 | 6768.97 | 3.01% |
| 2025-02-13 | 12.58 | 12.45 | -0.15 | -1.19% | 12.44 | 12.68 | 59659 | 7473.82 | 3.27% |
| 2025-02-12 | 12.59 | 12.60 | 0.07 | 0.56% | 12.37 | 12.61 | 70931 | 8860.54 | 3.89% |
| 2025-02-11 | 13.00 | 12.53 | -0.39 | -3.02% | 12.50 | 13.00 | 75261 | 9485.34 | 4.13% |
| 2025-02-10 | 12.65 | 12.92 | 0.44 | 3.53% | 12.57 | 13.09 | 97721 | 12502.94 | 5.36% |
| 2025-02-07 | 12.11 | 12.48 | 0.25 | 2.04% | 12.11 | 12.58 | 73535 | 9128.91 | 4.03% |
| 2025-02-06 | 12.03 | 12.23 | 0.18 | 1.49% | 11.86 | 12.27 | 55618 | 6729.90 | 3.05% |
| 2025-02-05 | 11.68 | 12.05 | 0.40 | 3.43% | 11.66 | 12.20 | 53539 | 6422.96 | 2.93% |
| 2025-01-27 | 11.79 | 11.65 | -0.08 | -0.68% | 11.58 | 11.90 | 40699 | 4784.67 | 2.23% |
| 2025-01-24 | 11.60 | 11.73 | 0.13 | 1.12% | 11.44 | 11.74 | 42655 | 4947.58 | 2.34% |
| 2025-01-23 | 11.70 | 11.60 | 0.05 | 0.43% | 11.60 | 11.96 | 48645 | 5725.74 | 2.67% |
| 2025-01-22 | 11.88 | 11.55 | -0.38 | -3.19% | 11.51 | 12.00 | 56877 | 6616.19 | 3.12% |
| 2025-01-21 | 12.32 | 11.93 | -0.38 | -3.09% | 11.86 | 12.35 | 70883 | 8519.17 | 3.89% |
| 2025-01-20 | 12.22 | 12.31 | 0.17 | 1.40% | 11.94 | 12.47 | 55990 | 6883.94 | 3.07% |
| 2025-01-17 | 12.38 | 12.14 | -0.24 | -1.94% | 12.07 | 12.38 | 57832 | 7047.28 | 3.17% |
| 2025-01-16 | 12.58 | 12.38 | -0.06 | -0.48% | 12.24 | 12.74 | 77251 | 9633.70 | 4.23% |
| 2025-01-15 | 12.69 | 12.44 | -0.07 | -0.56% | 12.30 | 12.95 | 103025 | 13019.30 | 5.65% |
| 2025-01-14 | 11.82 | 12.51 | 0.83 | 7.11% | 11.72 | 12.51 | 93990 | 11419.26 | 5.15% |
| 2025-01-13 | 11.56 | 11.68 | 0.02 | 0.17% | 11.26 | 11.72 | 49506 | 5726.83 | 2.71% |
| 2025-01-10 | 12.32 | 11.66 | -0.56 | -4.58% | 11.66 | 12.35 | 72436 | 8672.26 | 3.97% |
| 2025-01-09 | 12.28 | 12.22 | -0.06 | -0.49% | 12.04 | 12.46 | 51438 | 6311.36 | 2.82% |
| 2025-01-08 | 12.31 | 12.28 | -0.07 | -0.57% | 11.97 | 12.41 | 66349 | 8114.31 | 3.64% |
| 2025-01-07 | 11.76 | 12.35 | 0.61 | 5.20% | 11.76 | 12.36 | 79205 | 9579.31 | 4.34% |
| 2025-01-06 | 11.88 | 11.74 | -0.30 | -2.49% | 11.40 | 12.09 | 56711 | 6677.27 | 3.11% |
| 2025-01-03 | 13.22 | 12.04 | -1.14 | -8.65% | 11.98 | 13.29 | 94401 | 11732.37 | 5.17% |
| 2025-01-02 | 12.88 | 13.18 | 0.22 | 1.70% | 12.88 | 13.58 | 85957 | 11422.10 | 4.71% |
| 2024-12-31 | 13.25 | 12.96 | -0.30 | -2.26% | 12.93 | 13.45 | 61598 | 8062.72 | 3.38% |
| 2024-12-30 | 13.62 | 13.26 | -0.36 | -2.64% | 13.00 | 13.70 | 59755 | 7924.97 | 3.28% |
| 2024-12-27 | 13.52 | 13.62 | 0.01 | 0.07% | 13.44 | 13.96 | 50590 | 6949.09 | 2.77% |
| 2024-12-26 | 13.47 | 13.61 | 0.18 | 1.34% | 13.39 | 13.86 | 59037 | 8032.54 | 3.24% |
| 2024-12-25 | 13.88 | 13.43 | -0.52 | -3.73% | 12.90 | 13.92 | 107902 | 14317.28 | 5.92% |
| 2024-12-24 | 14.05 | 13.95 | -0.14 | -0.99% | 13.56 | 14.18 | 90798 | 12566.50 | 4.98% |
| 2024-12-23 | 15.36 | 14.09 | -1.27 | -8.27% | 14.02 | 15.36 | 127812 | 18502.69 | 7.01% |
| 2024-12-20 | 15.11 | 15.36 | 0.24 | 1.59% | 15.00 | 15.56 | 81314 | 12504.78 | 4.46% |
| 2024-12-19 | 15.03 | 15.12 | -0.30 | -1.95% | 14.65 | 15.30 | 117302 | 17550.41 | 6.43% |
| 2024-12-18 | 14.98 | 15.42 | 0.28 | 1.85% | 14.66 | 15.90 | 128690 | 19730.96 | 7.05% |
| 2024-12-17 | 16.65 | 15.14 | -1.51 | -9.07% | 15.10 | 16.65 | 198373 | 30895.24 | 10.87% |
| 2024-12-16 | 16.16 | 16.65 | 0.28 | 1.71% | 16.05 | 17.68 | 317884 | 53749.70 | 17.43% |
| 2024-12-13 | 15.56 | 16.37 | 0.81 | 5.21% | 15.45 | 16.80 | 327208 | 53241.64 | 17.94% |
| 2024-12-12 | 15.26 | 15.56 | 0.37 | 2.44% | 15.04 | 15.70 | 181006 | 28006.60 | 9.92% |
| 2024-12-11 | 14.59 | 15.19 | 0.64 | 4.40% | 14.40 | 15.29 | 199922 | 30123.92 | 10.96% |
| 2024-12-10 | 14.50 | 14.55 | 0.36 | 2.54% | 14.32 | 14.84 | 142561 | 20877.09 | 7.81% |
| 2024-12-09 | 14.51 | 14.19 | -0.33 | -2.27% | 14.04 | 14.65 | 105042 | 15078.67 | 5.76% |
| 2024-12-06 | 14.50 | 14.52 | 0.03 | 0.21% | 14.25 | 14.61 | 92379 | 13359.30 | 5.06% |
| 2024-12-05 | 14.28 | 14.49 | 0.01 | 0.07% | 14.28 | 14.67 | 82888 | 12012.93 | 4.54% |
| 2024-12-04 | 15.00 | 14.48 | -0.64 | -4.23% | 14.45 | 15.06 | 121537 | 17911.46 | 6.66% |
| 2024-12-03 | 15.08 | 15.12 | -0.10 | -0.66% | 14.75 | 15.21 | 170436 | 25529.06 | 9.34% |
| 2024-12-02 | 14.47 | 15.22 | 0.63 | 4.32% | 14.45 | 16.00 | 241249 | 36508.98 | 13.22% |
| 2024-11-29 | 14.32 | 14.59 | 0.08 | 0.55% | 14.30 | 14.96 | 173376 | 25399.65 | 9.50% |
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。
