| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.80 | 16.14 | -0.81 | -4.78% | 15.90 | 17.07 | 66635 | 10872.39 | 3.65% |
| 2025-11-20 | 16.87 | 16.95 | 0.14 | 0.83% | 16.65 | 17.35 | 51309 | 8737.51 | 2.81% |
| 2025-11-19 | 16.95 | 16.81 | -0.13 | -0.77% | 16.75 | 17.20 | 37473 | 6342.44 | 2.05% |
| 2025-11-18 | 17.09 | 16.94 | -0.08 | -0.47% | 16.88 | 17.09 | 39537 | 6712.10 | 2.17% |
| 2025-11-17 | 17.30 | 17.02 | -0.28 | -1.62% | 16.95 | 17.44 | 48741 | 8327.94 | 2.67% |
| 2025-11-14 | 17.78 | 17.30 | -0.55 | -3.08% | 17.30 | 17.95 | 63753 | 11213.19 | 3.49% |
| 2025-11-13 | 17.69 | 17.85 | 0.22 | 1.25% | 17.52 | 18.15 | 58972 | 10540.02 | 3.23% |
| 2025-11-12 | 18.05 | 17.63 | -0.36 | -2.00% | 17.58 | 18.05 | 44441 | 7893.41 | 2.44% |
| 2025-11-11 | 18.02 | 17.99 | -0.03 | -0.17% | 17.82 | 18.23 | 46382 | 8339.10 | 2.54% |
| 2025-11-10 | 18.16 | 18.02 | -0.13 | -0.72% | 17.84 | 18.25 | 49023 | 8821.78 | 2.69% |
| 2025-11-07 | 18.50 | 18.15 | -0.28 | -1.52% | 18.10 | 18.50 | 36937 | 6735.92 | 2.02% |
| 2025-11-06 | 18.14 | 18.43 | 0.29 | 1.60% | 17.93 | 18.50 | 46979 | 8561.11 | 2.58% |
| 2025-11-05 | 18.40 | 18.14 | -0.39 | -2.10% | 18.01 | 18.48 | 53533 | 9736.97 | 2.93% |
| 2025-11-04 | 18.48 | 18.53 | 0.05 | 0.27% | 18.39 | 18.64 | 39681 | 7345.78 | 2.18% |
| 2025-11-03 | 18.30 | 18.48 | 0.30 | 1.65% | 18.00 | 18.69 | 69595 | 12777.47 | 3.81% |
| 2025-10-31 | 17.85 | 18.18 | 0.25 | 1.39% | 17.85 | 18.47 | 54698 | 9980.84 | 3.00% |
| 2025-10-30 | 18.20 | 17.93 | -0.22 | -1.21% | 17.83 | 18.45 | 40528 | 7296.79 | 2.22% |
| 2025-10-29 | 18.09 | 18.15 | 0.07 | 0.39% | 17.51 | 18.37 | 61526 | 11077.01 | 3.37% |
| 2025-10-28 | 17.81 | 18.08 | 0.26 | 1.46% | 17.56 | 18.55 | 70902 | 12866.99 | 3.89% |
| 2025-10-27 | 18.00 | 17.82 | -0.03 | -0.17% | 17.65 | 18.13 | 51790 | 9278.82 | 2.84% |
| 2025-10-24 | 17.90 | 17.85 | -0.05 | -0.28% | 17.73 | 18.48 | 59886 | 10767.72 | 3.28% |
| 2025-10-23 | 18.27 | 17.90 | -0.28 | -1.54% | 17.69 | 18.28 | 49957 | 8927.12 | 2.74% |
| 2025-10-22 | 18.62 | 18.18 | -0.44 | -2.36% | 18.16 | 18.74 | 48585 | 8923.69 | 2.66% |
| 2025-10-21 | 18.72 | 18.62 | 0.04 | 0.22% | 18.01 | 18.76 | 63240 | 11669.57 | 3.47% |
| 2025-10-20 | 18.58 | 18.58 | 0.36 | 1.98% | 18.24 | 18.75 | 81461 | 15109.59 | 4.47% |
| 2025-10-17 | 19.06 | 18.22 | -0.84 | -4.41% | 18.12 | 19.26 | 96168 | 17897.66 | 5.27% |
| 2025-10-16 | 19.99 | 19.06 | -0.35 | -1.80% | 18.90 | 20.33 | 111198 | 21563.01 | 6.10% |
| 2025-10-15 | 17.96 | 19.41 | 1.47 | 8.19% | 17.96 | 19.50 | 152423 | 29012.23 | 8.35% |
| 2025-10-14 | 17.71 | 17.94 | 0.24 | 1.36% | 17.63 | 18.19 | 73271 | 13109.53 | 4.02% |
| 2025-10-13 | 17.00 | 17.70 | -0.17 | -0.95% | 16.96 | 17.90 | 76105 | 13345.05 | 4.17% |
| 2025-10-10 | 17.77 | 17.87 | 0.11 | 0.62% | 17.77 | 18.80 | 124567 | 22717.01 | 6.83% |
| 2025-10-09 | 18.93 | 17.76 | -1.17 | -6.18% | 17.10 | 19.28 | 226404 | 40942.19 | 12.41% |
| 2025-09-30 | 17.50 | 18.93 | 1.48 | 8.48% | 17.47 | 19.18 | 187349 | 34684.72 | 10.27% |
| 2025-09-29 | 17.07 | 17.45 | 0.33 | 1.93% | 16.80 | 17.57 | 83019 | 14302.20 | 4.55% |
| 2025-09-26 | 17.58 | 17.12 | -0.24 | -1.38% | 17.02 | 17.79 | 108227 | 18884.09 | 5.93% |
| 2025-09-25 | 17.50 | 17.36 | -0.14 | -0.80% | 17.25 | 17.66 | 73849 | 12844.46 | 4.05% |
| 2025-09-24 | 17.94 | 17.50 | -0.40 | -2.23% | 17.38 | 18.10 | 95248 | 16894.49 | 5.22% |
| 2025-09-23 | 17.78 | 17.90 | 0.10 | 0.56% | 17.17 | 18.00 | 87547 | 15434.35 | 4.80% |
| 2025-09-22 | 17.45 | 17.80 | 0.30 | 1.71% | 17.35 | 17.82 | 71507 | 12620.93 | 3.92% |
| 2025-09-19 | 16.91 | 17.50 | 0.70 | 4.17% | 16.90 | 17.70 | 130502 | 22733.50 | 7.15% |
| 2025-09-18 | 16.82 | 16.80 | -0.04 | -0.24% | 16.69 | 17.49 | 65149 | 11074.71 | 3.57% |
| 2025-09-17 | 16.97 | 16.84 | -0.13 | -0.77% | 16.71 | 16.97 | 41807 | 7026.43 | 2.29% |
| 2025-09-16 | 17.15 | 16.97 | -0.02 | -0.12% | 16.84 | 17.15 | 53123 | 9006.89 | 2.91% |
| 2025-09-15 | 17.23 | 16.99 | -0.26 | -1.51% | 16.90 | 17.23 | 59000 | 10039.48 | 3.23% |
| 2025-09-12 | 17.44 | 17.25 | -0.13 | -0.75% | 17.16 | 18.00 | 71905 | 12558.24 | 3.94% |
| 2025-09-11 | 17.36 | 17.38 | -0.05 | -0.29% | 17.09 | 17.43 | 49583 | 8545.04 | 2.72% |
| 2025-09-10 | 17.00 | 17.43 | 0.38 | 2.23% | 16.98 | 17.61 | 77930 | 13542.12 | 4.27% |
| 2025-09-09 | 17.33 | 17.05 | -0.33 | -1.90% | 17.00 | 17.57 | 59152 | 10143.27 | 3.24% |
| 2025-09-08 | 16.69 | 17.38 | 0.88 | 5.33% | 16.62 | 17.95 | 120267 | 20837.49 | 6.59% |
| 2025-09-05 | 16.54 | 16.50 | -0.04 | -0.24% | 16.11 | 16.70 | 50859 | 8338.32 | 2.79% |
| 2025-09-04 | 16.32 | 16.54 | 0.30 | 1.85% | 16.21 | 16.92 | 78210 | 12985.10 | 4.29% |
| 2025-09-03 | 16.73 | 16.24 | -0.40 | -2.40% | 16.11 | 16.95 | 42896 | 7059.77 | 2.35% |
| 2025-09-02 | 17.28 | 16.64 | -0.46 | -2.69% | 16.52 | 17.28 | 53598 | 8948.43 | 2.94% |
| 2025-09-01 | 17.00 | 17.10 | 0.10 | 0.59% | 16.87 | 17.58 | 81578 | 13979.67 | 4.47% |
| 2025-08-29 | 17.29 | 17.00 | 0.01 | 0.06% | 16.78 | 17.30 | 47244 | 8018.73 | 2.59% |
| 2025-08-28 | 17.04 | 16.99 | -0.07 | -0.41% | 16.38 | 17.30 | 67758 | 11413.30 | 3.71% |
| 2025-08-27 | 17.70 | 17.06 | -0.57 | -3.23% | 17.05 | 17.81 | 64849 | 11281.84 | 3.55% |
| 2025-08-26 | 17.95 | 17.63 | -0.32 | -1.78% | 17.59 | 18.06 | 76712 | 13654.15 | 4.20% |
| 2025-08-25 | 18.81 | 17.95 | -0.49 | -2.66% | 17.84 | 18.88 | 102127 | 18533.45 | 5.60% |
| 2025-08-22 | 17.44 | 18.44 | 0.89 | 5.07% | 17.44 | 18.45 | 149262 | 26808.89 | 8.18% |
| 2025-08-21 | 17.25 | 17.55 | 0.31 | 1.80% | 17.20 | 17.65 | 85744 | 14950.55 | 4.70% |
| 2025-08-20 | 17.20 | 17.24 | 0.00 | 0.00% | 16.95 | 17.29 | 54745 | 9363.01 | 3.00% |
| 2025-08-19 | 17.01 | 17.24 | 0.16 | 0.94% | 16.86 | 17.50 | 82520 | 14226.95 | 4.52% |
| 2025-08-18 | 17.20 | 17.08 | -0.12 | -0.70% | 17.00 | 17.41 | 81551 | 13982.38 | 4.47% |
| 2025-08-15 | 16.60 | 17.20 | 0.71 | 4.31% | 16.40 | 17.44 | 104612 | 17903.72 | 5.73% |
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。
