| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.82 | 32.16 | 0.34 | 1.07% | 31.72 | 32.16 | 40035 | 12782.43 | 2.16% |
| 2026-02-02 | 31.99 | 31.82 | -0.28 | -0.87% | 31.70 | 32.56 | 54104 | 17412.23 | 2.92% |
| 2026-01-30 | 32.60 | 32.10 | 0.11 | 0.34% | 31.78 | 32.99 | 62738 | 20204.67 | 3.39% |
| 2026-01-29 | 32.17 | 31.99 | -0.41 | -1.27% | 31.71 | 32.56 | 43831 | 14096.10 | 2.37% |
| 2026-01-28 | 33.02 | 32.40 | -0.60 | -1.82% | 32.33 | 33.16 | 43718 | 14264.04 | 2.36% |
| 2026-01-27 | 33.86 | 33.00 | -0.80 | -2.37% | 32.39 | 33.99 | 65935 | 21637.06 | 3.56% |
| 2026-01-26 | 34.40 | 33.80 | -0.71 | -2.06% | 33.51 | 34.71 | 77014 | 26140.92 | 4.16% |
| 2026-01-23 | 34.18 | 34.51 | 0.57 | 1.68% | 34.04 | 34.90 | 65182 | 22535.72 | 3.52% |
| 2026-01-22 | 34.23 | 33.94 | -0.28 | -0.82% | 33.71 | 34.51 | 50009 | 16978.99 | 2.70% |
| 2026-01-21 | 34.00 | 34.22 | 0.02 | 0.06% | 33.51 | 34.54 | 43074 | 14731.54 | 2.32% |
| 2026-01-20 | 35.01 | 34.20 | -0.92 | -2.62% | 34.00 | 35.26 | 55652 | 19182.10 | 3.00% |
| 2026-01-19 | 34.89 | 35.12 | 0.09 | 0.26% | 34.74 | 35.56 | 52676 | 18513.49 | 2.84% |
| 2026-01-16 | 35.58 | 35.03 | -0.64 | -1.79% | 34.66 | 35.73 | 65818 | 23105.55 | 3.55% |
| 2026-01-15 | 36.10 | 35.67 | -0.81 | -2.22% | 35.50 | 36.77 | 72570 | 26086.03 | 3.92% |
| 2026-01-14 | 36.98 | 36.48 | -0.45 | -1.22% | 35.94 | 37.72 | 139001 | 51345.75 | 7.50% |
| 2026-01-13 | 39.73 | 36.93 | -1.73 | -4.47% | 36.90 | 41.75 | 222364 | 85731.45 | 12.00% |
| 2026-01-12 | 35.53 | 38.66 | 2.82 | 7.87% | 35.41 | 39.42 | 257879 | 97856.25 | 13.92% |
| 2026-01-09 | 35.30 | 35.84 | 0.24 | 0.67% | 35.10 | 36.13 | 97748 | 34768.13 | 5.28% |
| 2026-01-08 | 35.00 | 35.60 | 0.75 | 2.15% | 34.91 | 35.98 | 87774 | 31204.40 | 4.74% |
| 2026-01-07 | 34.61 | 34.85 | 0.07 | 0.20% | 34.61 | 35.29 | 55231 | 19294.74 | 2.98% |
| 2026-01-06 | 35.23 | 34.78 | -0.45 | -1.28% | 34.56 | 35.38 | 75308 | 26305.19 | 4.06% |
| 2026-01-05 | 33.52 | 35.23 | 1.71 | 5.10% | 33.47 | 35.29 | 106650 | 37102.55 | 5.76% |
| 2025-12-31 | 33.67 | 33.52 | -0.15 | -0.45% | 33.24 | 33.81 | 47991 | 16078.25 | 2.59% |
| 2025-12-30 | 33.57 | 33.67 | -0.14 | -0.41% | 33.35 | 33.85 | 46400 | 15603.88 | 2.50% |
| 2025-12-29 | 33.57 | 33.81 | -0.01 | -0.03% | 33.46 | 34.00 | 47105 | 15897.81 | 2.54% |
| 2025-12-26 | 33.78 | 33.82 | -0.07 | -0.21% | 33.49 | 34.00 | 69996 | 23623.24 | 3.78% |
| 2025-12-25 | 33.59 | 33.89 | 0.02 | 0.06% | 33.13 | 34.07 | 62305 | 20964.14 | 3.36% |
| 2025-12-24 | 33.20 | 33.87 | 0.46 | 1.38% | 33.12 | 33.96 | 56898 | 19111.05 | 3.07% |
| 2025-12-23 | 33.54 | 33.41 | -0.11 | -0.33% | 33.14 | 33.73 | 53048 | 17730.78 | 2.86% |
| 2025-12-22 | 33.01 | 33.52 | 0.36 | 1.09% | 32.90 | 34.09 | 72149 | 24281.11 | 3.89% |
| 2025-12-19 | 32.06 | 33.16 | 0.97 | 3.01% | 32.06 | 33.30 | 97356 | 32042.00 | 5.25% |
| 2025-12-18 | 32.04 | 32.19 | -0.03 | -0.09% | 32.01 | 33.10 | 71429 | 23239.96 | 3.86% |
| 2025-12-17 | 32.90 | 32.22 | -1.19 | -3.56% | 31.45 | 32.90 | 110774 | 35468.63 | 5.98% |
| 2025-12-16 | 32.78 | 33.41 | 0.45 | 1.37% | 32.25 | 33.96 | 107486 | 35490.73 | 5.80% |
| 2025-12-15 | 34.00 | 32.96 | -1.26 | -3.68% | 32.96 | 34.07 | 93825 | 31376.66 | 5.06% |
| 2025-12-12 | 36.57 | 34.22 | -2.43 | -6.63% | 34.00 | 36.57 | 156005 | 53827.59 | 8.42% |
| 2025-12-11 | 37.44 | 36.65 | -0.58 | -1.56% | 36.63 | 37.50 | 64765 | 23873.94 | 3.50% |
| 2025-12-10 | 38.20 | 37.23 | -1.02 | -2.67% | 36.90 | 38.20 | 77410 | 28885.28 | 4.18% |
| 2025-12-09 | 38.15 | 38.25 | 0.07 | 0.18% | 37.83 | 39.05 | 69232 | 26587.85 | 3.74% |
| 2025-12-08 | 38.44 | 38.18 | 0.47 | 1.25% | 37.58 | 38.44 | 74151 | 28206.01 | 4.00% |
| 2025-12-05 | 37.80 | 37.71 | -0.55 | -1.44% | 37.50 | 38.21 | 76432 | 28807.34 | 4.13% |
| 2025-12-04 | 38.43 | 38.26 | -0.27 | -0.70% | 37.16 | 39.29 | 130093 | 49830.40 | 7.02% |
| 2025-12-03 | 37.00 | 38.53 | 1.56 | 4.22% | 36.50 | 39.06 | 161528 | 61027.81 | 8.72% |
| 2025-12-02 | 37.81 | 36.97 | -0.83 | -2.20% | 36.85 | 37.96 | 70052 | 26005.76 | 3.78% |
| 2025-12-01 | 38.00 | 37.80 | 0.15 | 0.40% | 37.20 | 38.00 | 76836 | 28940.92 | 4.15% |
| 2025-11-28 | 37.31 | 37.65 | 0.15 | 0.40% | 36.12 | 37.70 | 122662 | 45308.76 | 6.62% |
| 2025-11-27 | 38.24 | 37.50 | -1.23 | -3.18% | 37.01 | 38.31 | 149432 | 56196.00 | 8.07% |
| 2025-11-26 | 39.04 | 38.73 | -1.06 | -2.66% | 38.57 | 40.96 | 158578 | 63037.76 | 8.56% |
| 2025-11-25 | 39.08 | 39.79 | 0.74 | 1.90% | 38.56 | 40.74 | 122065 | 48821.16 | 6.59% |
| 2025-11-24 | 39.08 | 39.05 | 0.69 | 1.80% | 37.89 | 39.99 | 100034 | 38855.94 | 5.40% |
| 2025-11-21 | 39.40 | 38.46 | -1.94 | -4.80% | 38.40 | 40.37 | 120660 | 47180.54 | 6.51% |
| 2025-11-20 | 40.91 | 40.40 | -0.52 | -1.27% | 40.15 | 41.85 | 122071 | 49958.12 | 6.59% |
| 2025-11-19 | 42.38 | 40.92 | -1.75 | -4.10% | 40.44 | 42.43 | 153806 | 63463.79 | 8.30% |
| 2025-11-18 | 43.90 | 42.67 | -0.76 | -1.75% | 42.08 | 44.37 | 149201 | 63997.93 | 8.05% |
| 2025-11-17 | 46.80 | 43.43 | -3.57 | -7.60% | 43.22 | 46.80 | 251576 | 111246.34 | 13.58% |
| 2025-11-14 | 44.00 | 47.00 | 2.46 | 5.52% | 43.81 | 48.90 | 328582 | 151172.50 | 17.73% |
| 2025-11-13 | 43.69 | 44.54 | 0.48 | 1.09% | 42.20 | 45.39 | 287450 | 126849.38 | 15.51% |
| 2025-11-12 | 43.02 | 44.06 | 1.42 | 3.33% | 41.61 | 45.92 | 363534 | 159108.14 | 19.62% |
| 2025-11-11 | 41.40 | 42.64 | 1.17 | 2.82% | 40.51 | 43.90 | 373761 | 157374.86 | 20.17% |
| 2025-11-10 | 37.78 | 41.47 | 3.77 | 10.00% | 37.70 | 41.47 | 116984 | 47870.03 | 6.31% |
| 2025-11-07 | 39.05 | 37.70 | -1.56 | -3.97% | 37.65 | 40.21 | 139460 | 53862.98 | 7.53% |
| 2025-11-06 | 39.60 | 39.26 | -0.86 | -2.14% | 38.41 | 39.88 | 143242 | 55935.15 | 7.73% |
| 2025-11-05 | 40.02 | 40.12 | -0.71 | -1.74% | 38.60 | 41.96 | 236561 | 95335.13 | 12.77% |
| 2025-11-04 | 40.66 | 40.83 | -0.25 | -0.61% | 39.68 | 41.50 | 196129 | 79295.36 | 10.59% |
| 2025-11-03 | 40.84 | 41.08 | 1.35 | 3.40% | 39.73 | 42.00 | 320636 | 131199.83 | 17.31% |
| 2025-10-31 | 36.47 | 39.73 | 3.61 | 9.99% | 36.30 | 39.73 | 207842 | 80121.33 | 11.22% |
| 2025-10-30 | 37.88 | 36.12 | -1.81 | -4.77% | 36.10 | 37.89 | 127944 | 46803.23 | 6.91% |
| 2025-10-29 | 37.70 | 37.93 | 0.14 | 0.37% | 36.64 | 38.25 | 136608 | 51035.51 | 7.37% |
| 2025-10-28 | 39.19 | 37.79 | -1.89 | -4.76% | 37.68 | 39.37 | 171882 | 65697.01 | 9.28% |
| 2025-10-27 | 39.44 | 39.68 | 0.54 | 1.38% | 39.44 | 40.57 | 139536 | 55533.61 | 7.53% |
| 2025-10-24 | 39.53 | 39.14 | -1.17 | -2.90% | 38.75 | 40.43 | 169815 | 66795.52 | 9.17% |
| 2025-10-23 | 43.24 | 40.31 | -2.50 | -5.84% | 39.73 | 43.30 | 255552 | 105062.65 | 13.79% |
| 2025-10-22 | 39.56 | 42.81 | 3.89 | 9.99% | 39.56 | 42.81 | 110722 | 46618.79 | 5.98% |
| 2025-10-21 | 41.50 | 38.92 | -2.74 | -6.58% | 38.58 | 41.55 | 210700 | 82869.54 | 11.37% |
| 2025-10-20 | 43.52 | 41.66 | -3.16 | -7.05% | 40.40 | 44.20 | 214833 | 89911.12 | 11.60% |
| 2025-10-17 | 43.35 | 44.82 | 1.03 | 2.35% | 42.08 | 46.68 | 276778 | 123506.80 | 14.94% |
| 2025-10-16 | 41.92 | 43.79 | 2.59 | 6.29% | 41.30 | 44.80 | 352913 | 152150.94 | 19.05% |
| 2025-10-15 | 37.57 | 41.20 | 3.75 | 10.01% | 37.50 | 41.20 | 129579 | 51897.59 | 6.99% |
| 2025-10-14 | 38.57 | 37.45 | -1.01 | -2.63% | 37.30 | 39.48 | 89636 | 34290.80 | 4.84% |
| 2025-10-13 | 36.35 | 38.46 | 0.57 | 1.50% | 36.10 | 38.96 | 79496 | 30264.22 | 4.29% |
昂利康(002940)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。
