| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.81 | 29.16 | 0.36 | 1.25% | 28.61 | 29.29 | 34703 | 10099.68 | 1.87% |
| 2026-03-24 | 27.86 | 28.80 | 1.42 | 5.19% | 27.86 | 28.84 | 55061 | 15632.62 | 2.97% |
| 2026-03-23 | 28.44 | 27.38 | -1.63 | -5.62% | 27.31 | 28.80 | 50319 | 14110.23 | 2.72% |
| 2026-03-20 | 29.81 | 29.01 | -0.80 | -2.68% | 29.01 | 30.20 | 30255 | 8926.51 | 1.63% |
| 2026-03-19 | 30.20 | 29.81 | -0.70 | -2.29% | 29.65 | 30.43 | 30315 | 9091.43 | 1.64% |
| 2026-03-18 | 30.10 | 30.51 | 0.36 | 1.19% | 29.92 | 30.57 | 28215 | 8526.97 | 1.52% |
| 2026-03-17 | 30.48 | 30.15 | -0.33 | -1.08% | 30.12 | 31.05 | 35044 | 10712.68 | 1.89% |
| 2026-03-16 | 30.50 | 30.48 | -0.02 | -0.07% | 30.15 | 30.79 | 33039 | 10054.51 | 1.78% |
| 2026-03-13 | 30.30 | 30.50 | 0.08 | 0.26% | 30.12 | 30.98 | 37972 | 11614.77 | 2.05% |
| 2026-03-12 | 30.94 | 30.42 | -0.53 | -1.71% | 30.30 | 30.95 | 28115 | 8579.49 | 1.52% |
| 2026-03-11 | 31.05 | 30.95 | -0.07 | -0.23% | 30.83 | 31.18 | 25105 | 7776.31 | 1.36% |
| 2026-03-10 | 30.70 | 31.02 | 0.60 | 1.97% | 30.50 | 31.13 | 36462 | 11268.51 | 1.97% |
| 2026-03-09 | 30.42 | 30.42 | -0.31 | -1.01% | 30.00 | 30.75 | 33291 | 10097.64 | 1.80% |
| 2026-03-06 | 29.80 | 30.73 | 0.81 | 2.71% | 29.75 | 30.80 | 44365 | 13565.87 | 2.39% |
| 2026-03-05 | 30.03 | 29.92 | 0.30 | 1.01% | 29.67 | 30.20 | 32647 | 9772.62 | 1.76% |
| 2026-03-04 | 29.80 | 29.62 | -0.29 | -0.97% | 29.42 | 30.07 | 41328 | 12257.83 | 2.23% |
| 2026-03-03 | 31.12 | 29.91 | -0.97 | -3.14% | 29.88 | 31.47 | 61087 | 18603.30 | 3.30% |
| 2026-03-02 | 32.00 | 30.88 | -1.49 | -4.60% | 30.71 | 32.00 | 68096 | 21194.57 | 3.68% |
| 2026-02-27 | 31.97 | 32.37 | 0.31 | 0.97% | 31.82 | 32.38 | 36349 | 11708.16 | 1.96% |
| 2026-02-26 | 32.62 | 32.06 | -0.40 | -1.23% | 32.01 | 32.77 | 42982 | 13849.19 | 2.32% |
| 2026-02-25 | 32.16 | 32.46 | 0.28 | 0.87% | 32.08 | 32.54 | 32875 | 10639.79 | 1.77% |
| 2026-02-24 | 32.07 | 32.18 | 0.20 | 0.63% | 31.87 | 32.32 | 38005 | 12203.99 | 2.05% |
| 2026-02-13 | 32.65 | 31.98 | -0.33 | -1.02% | 31.93 | 32.79 | 33801 | 10933.56 | 1.82% |
| 2026-02-12 | 32.80 | 32.31 | -0.29 | -0.89% | 32.19 | 32.84 | 35300 | 11449.55 | 1.91% |
| 2026-02-11 | 32.60 | 32.60 | -0.17 | -0.52% | 32.60 | 33.28 | 42501 | 13962.40 | 2.29% |
| 2026-02-10 | 32.69 | 32.77 | 0.07 | 0.21% | 32.45 | 33.36 | 47377 | 15594.20 | 2.56% |
| 2026-02-09 | 32.36 | 32.70 | 0.00 | 0.00% | 32.31 | 32.84 | 42823 | 13961.86 | 2.31% |
| 2026-02-06 | 32.50 | 32.70 | 0.06 | 0.18% | 32.32 | 33.26 | 73166 | 24058.76 | 3.95% |
| 2026-02-05 | 32.43 | 32.64 | -0.05 | -0.15% | 32.32 | 33.16 | 61291 | 20034.80 | 3.31% |
| 2026-02-04 | 31.95 | 32.69 | 0.53 | 1.65% | 31.88 | 32.76 | 49502 | 16009.55 | 2.67% |
| 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% |
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。
