| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 26.09 | 28.99 | 2.64 | 10.02% | 25.69 | 28.99 | 285190 | 78406.11 | 15.39% |
| 2025-06-13 | 26.26 | 26.35 | -0.75 | -2.77% | 25.50 | 27.21 | 302545 | 79763.29 | 16.33% |
| 2025-06-12 | 27.78 | 27.10 | 0.99 | 3.79% | 25.98 | 28.38 | 487593 | 132165.08 | 26.32% |
| 2025-06-11 | 25.78 | 26.11 | 2.37 | 9.98% | 24.48 | 26.11 | 538547 | 139327.06 | 29.07% |
| 2025-06-10 | 23.74 | 23.74 | 2.16 | 10.01% | 23.20 | 23.74 | 96162 | 22797.92 | 5.19% |
| 2025-06-09 | 20.75 | 21.58 | 1.96 | 9.99% | 20.75 | 21.58 | 162351 | 34732.91 | 8.76% |
| 2025-06-06 | 17.83 | 19.62 | 1.78 | 9.98% | 17.35 | 19.62 | 295489 | 54919.04 | 15.95% |
| 2025-06-05 | 16.51 | 17.84 | 1.00 | 5.94% | 16.15 | 18.52 | 289275 | 50367.92 | 15.61% |
| 2025-06-04 | 18.00 | 16.84 | 0.27 | 1.63% | 16.70 | 18.00 | 291919 | 50079.57 | 15.76% |
| 2025-06-03 | 15.25 | 16.57 | 1.51 | 10.03% | 14.96 | 16.57 | 115932 | 18629.00 | 6.26% |
| 2025-05-30 | 14.94 | 15.06 | 0.02 | 0.13% | 14.90 | 15.29 | 61935 | 9328.65 | 3.34% |
| 2025-05-29 | 14.50 | 15.04 | 0.58 | 4.01% | 14.34 | 15.36 | 88425 | 13177.73 | 4.77% |
| 2025-05-28 | 14.60 | 14.46 | -0.19 | -1.30% | 14.40 | 14.79 | 45218 | 6588.38 | 2.44% |
| 2025-05-27 | 14.37 | 14.65 | 0.35 | 2.45% | 14.23 | 14.68 | 49278 | 7152.92 | 2.66% |
| 2025-05-26 | 14.26 | 14.30 | 0.10 | 0.70% | 14.10 | 14.89 | 54069 | 7791.64 | 2.92% |
| 2025-05-23 | 14.36 | 14.20 | -0.07 | -0.49% | 14.20 | 14.96 | 59277 | 8577.48 | 3.20% |
| 2025-05-22 | 14.52 | 14.27 | -0.33 | -2.26% | 14.22 | 14.61 | 77415 | 11144.06 | 4.18% |
| 2025-05-21 | 14.10 | 14.60 | 0.45 | 3.18% | 14.07 | 15.52 | 122645 | 18083.10 | 6.62% |
| 2025-05-20 | 13.71 | 14.15 | 0.44 | 3.21% | 13.69 | 14.22 | 45408 | 6368.30 | 2.45% |
| 2025-05-19 | 13.88 | 13.71 | -0.18 | -1.30% | 13.59 | 13.89 | 29279 | 4008.09 | 1.58% |
| 2025-05-16 | 13.43 | 13.89 | 0.40 | 2.97% | 13.41 | 13.91 | 35808 | 4916.95 | 1.93% |
| 2025-05-15 | 13.38 | 13.49 | 0.13 | 0.97% | 13.25 | 13.60 | 20748 | 2788.43 | 1.12% |
| 2025-05-14 | 13.42 | 13.36 | -0.12 | -0.89% | 13.26 | 13.48 | 20674 | 2757.40 | 1.12% |
| 2025-05-13 | 13.65 | 13.48 | -0.05 | -0.37% | 13.41 | 13.68 | 17972 | 2428.24 | 0.97% |
| 2025-05-12 | 13.64 | 13.53 | -0.12 | -0.88% | 13.41 | 13.72 | 26907 | 3632.83 | 1.45% |
| 2025-05-09 | 13.70 | 13.65 | -0.08 | -0.58% | 13.55 | 13.80 | 19071 | 2604.03 | 1.03% |
| 2025-05-08 | 13.60 | 13.73 | 0.10 | 0.73% | 13.52 | 14.00 | 25526 | 3515.78 | 1.38% |
| 2025-05-07 | 13.60 | 13.63 | 0.14 | 1.04% | 13.49 | 13.98 | 27948 | 3816.77 | 1.51% |
| 2025-05-06 | 13.40 | 13.49 | 0.12 | 0.90% | 13.35 | 13.66 | 24342 | 3277.96 | 1.31% |
| 2025-04-30 | 13.43 | 13.37 | -0.15 | -1.11% | 13.36 | 13.67 | 26717 | 3602.74 | 1.44% |
| 2025-04-29 | 13.43 | 13.52 | 0.17 | 1.27% | 13.40 | 13.78 | 25855 | 3512.42 | 1.40% |
| 2025-04-28 | 13.44 | 13.35 | -0.09 | -0.67% | 13.28 | 13.60 | 32999 | 4432.77 | 1.78% |
| 2025-04-25 | 13.81 | 13.44 | -0.38 | -2.75% | 13.36 | 13.95 | 50288 | 6820.89 | 2.71% |
| 2025-04-24 | 13.82 | 13.82 | -0.13 | -0.93% | 13.78 | 14.32 | 67676 | 9469.46 | 3.65% |
| 2025-04-23 | 13.50 | 13.95 | 0.46 | 3.41% | 13.31 | 14.50 | 85840 | 12005.05 | 4.63% |
| 2025-04-22 | 12.98 | 13.49 | 0.59 | 4.57% | 12.86 | 13.53 | 54000 | 7154.77 | 2.91% |
| 2025-04-21 | 12.61 | 12.90 | 0.22 | 1.74% | 12.55 | 13.00 | 24088 | 3098.30 | 1.30% |
| 2025-04-18 | 12.65 | 12.68 | -0.03 | -0.24% | 12.55 | 12.97 | 13684 | 1739.30 | 0.74% |
| 2025-04-17 | 12.61 | 12.71 | 0.10 | 0.79% | 12.49 | 12.80 | 14424 | 1831.87 | 0.78% |
| 2025-04-16 | 12.90 | 12.61 | -0.35 | -2.70% | 12.40 | 12.90 | 27695 | 3501.72 | 1.49% |
| 2025-04-15 | 12.86 | 12.96 | 0.10 | 0.78% | 12.68 | 13.12 | 21863 | 2822.51 | 1.18% |
| 2025-04-14 | 12.68 | 12.86 | 0.30 | 2.39% | 12.59 | 13.00 | 29759 | 3822.04 | 1.61% |
| 2025-04-11 | 12.61 | 12.56 | -0.11 | -0.87% | 12.55 | 12.88 | 26496 | 3356.30 | 1.43% |
| 2025-04-10 | 12.52 | 12.67 | 0.27 | 2.18% | 12.47 | 12.88 | 40206 | 5087.38 | 2.17% |
| 2025-04-09 | 12.20 | 12.40 | 0.00 | 0.00% | 11.44 | 12.56 | 50266 | 6057.24 | 2.71% |
| 2025-04-08 | 12.76 | 12.40 | -0.37 | -2.90% | 12.12 | 12.91 | 64538 | 8006.09 | 3.48% |
| 2025-04-07 | 13.42 | 12.77 | -1.42 | -10.01% | 12.77 | 13.69 | 47875 | 6208.66 | 2.58% |
| 2025-04-03 | 14.15 | 14.19 | -0.11 | -0.77% | 14.08 | 14.46 | 46334 | 6602.73 | 2.50% |
| 2025-04-02 | 14.09 | 14.30 | 0.21 | 1.49% | 14.02 | 14.47 | 56935 | 8126.30 | 3.07% |
| 2025-04-01 | 13.75 | 14.09 | 0.34 | 2.47% | 13.61 | 14.44 | 75533 | 10696.54 | 4.08% |
| 2025-03-31 | 13.93 | 13.75 | -0.42 | -2.96% | 13.50 | 14.20 | 81813 | 11302.00 | 4.42% |
| 2025-03-28 | 13.78 | 14.17 | 0.42 | 3.05% | 13.69 | 14.85 | 126534 | 18186.75 | 6.83% |
| 2025-03-27 | 13.49 | 13.75 | 0.25 | 1.85% | 13.32 | 13.97 | 45343 | 6195.74 | 2.45% |
| 2025-03-26 | 13.18 | 13.50 | 0.28 | 2.12% | 13.12 | 13.56 | 33648 | 4508.46 | 1.82% |
| 2025-03-25 | 13.21 | 13.22 | -0.01 | -0.08% | 12.99 | 13.27 | 23722 | 3111.49 | 1.28% |
| 2025-03-24 | 13.30 | 13.23 | -0.07 | -0.53% | 13.03 | 13.35 | 29530 | 3891.66 | 1.59% |
| 2025-03-21 | 13.43 | 13.30 | -0.17 | -1.26% | 13.27 | 13.59 | 18021 | 2409.80 | 0.97% |
| 2025-03-20 | 13.49 | 13.47 | -0.06 | -0.44% | 13.43 | 13.57 | 13274 | 1791.47 | 0.72% |
| 2025-03-19 | 13.60 | 13.53 | -0.11 | -0.81% | 13.47 | 13.71 | 17564 | 2386.94 | 0.95% |
| 2025-03-18 | 13.63 | 13.64 | 0.09 | 0.66% | 13.50 | 13.65 | 17100 | 2322.03 | 0.92% |
| 2025-03-17 | 13.52 | 13.55 | 0.02 | 0.15% | 13.47 | 13.59 | 15554 | 2105.44 | 0.84% |
| 2025-03-14 | 13.17 | 13.53 | 0.34 | 2.58% | 13.16 | 13.54 | 30660 | 4104.43 | 1.65% |
| 2025-03-13 | 13.24 | 13.19 | -0.05 | -0.38% | 13.05 | 13.28 | 19013 | 2497.78 | 1.03% |
| 2025-03-12 | 13.33 | 13.24 | -0.09 | -0.68% | 13.21 | 13.37 | 16721 | 2218.37 | 0.90% |
| 2025-03-11 | 13.29 | 13.33 | -0.04 | -0.30% | 13.16 | 13.37 | 17159 | 2274.27 | 0.93% |
| 2025-03-10 | 13.25 | 13.37 | 0.17 | 1.29% | 13.21 | 13.40 | 19980 | 2664.86 | 1.08% |
| 2025-03-07 | 13.18 | 13.20 | -0.05 | -0.38% | 13.13 | 13.24 | 13533 | 1783.91 | 0.73% |
| 2025-03-06 | 13.22 | 13.25 | 0.06 | 0.45% | 13.11 | 13.27 | 18880 | 2490.60 | 1.02% |
| 2025-03-05 | 13.34 | 13.19 | -0.15 | -1.12% | 13.06 | 13.34 | 21385 | 2811.98 | 1.15% |
| 2025-03-04 | 13.25 | 13.34 | 0.09 | 0.68% | 13.12 | 13.35 | 12758 | 1695.22 | 0.69% |
| 2025-03-03 | 13.16 | 13.25 | 0.09 | 0.68% | 13.13 | 13.35 | 22653 | 3008.54 | 1.22% |
| 2025-02-28 | 13.46 | 13.16 | -0.32 | -2.37% | 13.11 | 13.51 | 29704 | 3939.15 | 1.60% |
| 2025-02-27 | 13.44 | 13.48 | 0.04 | 0.30% | 13.29 | 13.49 | 22279 | 2987.08 | 1.20% |
| 2025-02-26 | 13.38 | 13.44 | 0.10 | 0.75% | 13.35 | 13.48 | 12772 | 1712.29 | 0.69% |
| 2025-02-25 | 13.40 | 13.34 | -0.17 | -1.26% | 13.33 | 13.51 | 14161 | 1900.00 | 0.76% |
| 2025-02-24 | 13.50 | 13.51 | 0.01 | 0.07% | 13.41 | 13.62 | 16296 | 2199.02 | 0.88% |
| 2025-02-21 | 13.63 | 13.50 | -0.10 | -0.74% | 13.39 | 13.67 | 16308 | 2198.00 | 0.88% |
| 2025-02-20 | 13.43 | 13.60 | 0.17 | 1.27% | 13.37 | 13.66 | 17510 | 2376.23 | 0.95% |
| 2025-02-19 | 13.45 | 13.43 | -0.02 | -0.15% | 13.33 | 13.45 | 20565 | 2753.84 | 1.11% |
| 2025-02-18 | 13.65 | 13.45 | -0.20 | -1.47% | 13.38 | 13.72 | 23358 | 3161.91 | 1.26% |
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。
