| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 15.58 | 15.52 | 0.00 | 0.00% | 15.27 | 15.65 | 78071 | 12089.93 | 4.28% |
| 2025-06-27 | 15.41 | 15.52 | 0.31 | 2.04% | 15.08 | 15.60 | 79108 | 12162.72 | 4.34% |
| 2025-06-26 | 15.30 | 15.21 | -0.15 | -0.98% | 15.15 | 15.70 | 70171 | 10795.98 | 3.85% |
| 2025-06-25 | 15.27 | 15.36 | 0.09 | 0.59% | 15.15 | 15.51 | 57503 | 8806.97 | 3.15% |
| 2025-06-24 | 15.43 | 15.27 | -0.15 | -0.97% | 15.21 | 15.55 | 52426 | 8058.28 | 2.87% |
| 2025-06-23 | 14.90 | 15.42 | 0.52 | 3.49% | 14.71 | 15.55 | 66022 | 10078.16 | 3.62% |
| 2025-06-20 | 15.09 | 14.90 | -0.18 | -1.19% | 14.80 | 15.38 | 59335 | 8919.19 | 3.25% |
| 2025-06-19 | 15.71 | 15.08 | -0.60 | -3.83% | 15.02 | 15.83 | 81392 | 12528.41 | 4.46% |
| 2025-06-18 | 15.46 | 15.68 | 0.15 | 0.97% | 15.33 | 15.78 | 75666 | 11797.92 | 4.15% |
| 2025-06-17 | 15.95 | 15.53 | -0.42 | -2.63% | 15.32 | 15.98 | 121246 | 18873.67 | 6.65% |
| 2025-06-16 | 16.10 | 15.95 | -0.33 | -2.03% | 15.81 | 16.19 | 112428 | 17963.41 | 6.16% |
| 2025-06-13 | 16.63 | 16.28 | -0.60 | -3.55% | 16.08 | 16.88 | 156826 | 25807.42 | 8.60% |
| 2025-06-12 | 16.52 | 16.88 | 0.51 | 3.12% | 15.75 | 17.10 | 282399 | 46363.35 | 15.48% |
| 2025-06-11 | 15.70 | 16.37 | 0.29 | 1.80% | 15.29 | 16.66 | 257335 | 40749.70 | 14.11% |
| 2025-06-10 | 15.76 | 16.08 | -0.82 | -4.85% | 15.21 | 17.08 | 325097 | 51850.43 | 17.82% |
| 2025-05-30 | 15.62 | 16.90 | 1.54 | 10.03% | 15.62 | 16.90 | 150697 | 25131.65 | 8.26% |
| 2025-05-29 | 15.10 | 15.36 | 0.18 | 1.19% | 14.73 | 15.87 | 160599 | 24866.67 | 8.80% |
| 2025-05-28 | 14.40 | 15.18 | 0.82 | 5.71% | 14.32 | 15.36 | 148703 | 22246.78 | 8.15% |
| 2025-05-27 | 14.20 | 14.36 | 0.30 | 2.13% | 14.11 | 14.43 | 37756 | 5394.55 | 2.07% |
| 2025-05-26 | 14.11 | 14.06 | -0.01 | -0.07% | 13.94 | 14.22 | 44502 | 6264.41 | 2.44% |
| 2025-05-23 | 14.34 | 14.07 | -0.27 | -1.88% | 14.07 | 14.50 | 48150 | 6884.85 | 2.64% |
| 2025-05-22 | 14.59 | 14.34 | -0.25 | -1.71% | 14.27 | 14.69 | 51303 | 7411.69 | 2.81% |
| 2025-05-21 | 14.55 | 14.59 | -0.12 | -0.82% | 14.36 | 14.78 | 50977 | 7426.26 | 2.79% |
| 2025-05-20 | 14.41 | 14.71 | 0.22 | 1.52% | 14.30 | 14.82 | 73882 | 10786.98 | 4.05% |
| 2025-05-19 | 14.35 | 14.49 | 0.00 | 0.00% | 14.10 | 14.84 | 64436 | 9371.50 | 3.53% |
| 2025-05-16 | 14.12 | 14.49 | 0.38 | 2.69% | 13.88 | 14.50 | 85868 | 12227.31 | 4.71% |
| 2025-05-15 | 14.18 | 14.11 | 0.01 | 0.07% | 14.02 | 14.35 | 51691 | 7327.87 | 2.83% |
| 2025-05-14 | 13.98 | 14.10 | 0.13 | 0.93% | 13.70 | 14.36 | 70504 | 9923.38 | 3.86% |
| 2025-05-13 | 14.11 | 13.97 | -0.25 | -1.76% | 13.88 | 14.35 | 64429 | 9074.91 | 3.53% |
| 2025-05-12 | 14.10 | 14.22 | 0.08 | 0.57% | 13.46 | 14.38 | 127995 | 17818.56 | 7.02% |
| 2025-05-09 | 13.70 | 14.14 | 0.46 | 3.36% | 13.70 | 14.38 | 138227 | 19501.65 | 7.58% |
| 2025-05-08 | 13.67 | 13.68 | 0.01 | 0.07% | 13.54 | 13.86 | 54120 | 7404.44 | 2.97% |
| 2025-05-07 | 13.88 | 13.67 | 0.00 | 0.00% | 13.55 | 13.94 | 77890 | 10691.43 | 4.27% |
| 2025-05-06 | 13.07 | 13.67 | 0.57 | 4.35% | 13.07 | 13.70 | 119562 | 16094.66 | 6.55% |
| 2025-04-30 | 12.68 | 13.10 | 0.62 | 4.97% | 12.60 | 13.32 | 106132 | 13846.20 | 5.82% |
| 2025-04-29 | 12.24 | 12.48 | 0.14 | 1.13% | 12.22 | 12.86 | 62079 | 7827.79 | 3.40% |
| 2025-04-28 | 12.58 | 12.34 | -0.31 | -2.45% | 12.18 | 12.65 | 54666 | 6741.00 | 3.00% |
| 2025-04-25 | 12.01 | 12.65 | 0.57 | 4.72% | 12.01 | 12.98 | 105984 | 13408.58 | 5.81% |
| 2025-04-24 | 12.31 | 12.08 | -0.28 | -2.27% | 11.98 | 12.48 | 48731 | 5948.88 | 2.67% |
| 2025-04-23 | 12.48 | 12.36 | -0.02 | -0.16% | 12.25 | 12.53 | 34400 | 4259.42 | 1.89% |
| 2025-04-22 | 12.50 | 12.38 | -0.15 | -1.20% | 12.32 | 12.66 | 35858 | 4465.82 | 1.97% |
| 2025-04-21 | 12.20 | 12.53 | 0.19 | 1.54% | 12.15 | 12.58 | 38493 | 4780.05 | 2.11% |
| 2025-04-18 | 12.41 | 12.34 | -0.17 | -1.36% | 12.12 | 12.70 | 58328 | 7180.74 | 3.20% |
| 2025-04-17 | 12.42 | 12.51 | -0.11 | -0.87% | 12.42 | 12.87 | 57277 | 7242.49 | 3.14% |
| 2025-04-16 | 12.64 | 12.62 | -0.01 | -0.08% | 12.28 | 12.79 | 81695 | 10246.11 | 4.48% |
| 2025-04-15 | 12.36 | 12.63 | 0.27 | 2.18% | 12.20 | 12.81 | 94243 | 11793.36 | 5.17% |
| 2025-04-14 | 11.88 | 12.36 | 0.54 | 4.57% | 11.83 | 12.66 | 105984 | 13061.57 | 5.81% |
| 2025-04-11 | 11.54 | 11.82 | 0.08 | 0.68% | 11.54 | 12.33 | 98373 | 11773.53 | 5.39% |
| 2025-04-10 | 11.16 | 11.74 | 0.79 | 7.21% | 11.16 | 12.04 | 113664 | 13210.98 | 6.23% |
| 2025-04-09 | 11.22 | 10.95 | -0.32 | -2.84% | 10.14 | 11.22 | 81431 | 8646.33 | 4.46% |
| 2025-04-08 | 11.28 | 11.27 | -0.17 | -1.49% | 11.10 | 11.75 | 60904 | 6909.51 | 3.34% |
| 2025-04-07 | 12.00 | 11.44 | -1.27 | -9.99% | 11.44 | 12.00 | 45367 | 5255.72 | 2.49% |
| 2025-04-03 | 12.46 | 12.71 | 0.13 | 1.03% | 12.37 | 12.98 | 66300 | 8425.99 | 3.63% |
| 2025-04-02 | 12.39 | 12.58 | 0.19 | 1.53% | 12.31 | 12.69 | 48112 | 6019.04 | 2.64% |
| 2025-04-01 | 12.31 | 12.39 | 0.06 | 0.49% | 12.25 | 12.76 | 51437 | 6397.96 | 2.82% |
| 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% |
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。
