| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 37.60 | 37.89 | 0.49 | 1.31% | 37.26 | 38.48 | 69361 | 26330.74 | 3.74% |
| 2025-10-09 | 38.22 | 37.40 | -0.62 | -1.63% | 37.11 | 38.36 | 56976 | 21397.03 | 3.08% |
| 2025-09-30 | 37.69 | 38.02 | 0.61 | 1.63% | 37.21 | 38.20 | 58704 | 22151.32 | 3.17% |
| 2025-09-29 | 37.97 | 37.41 | -0.45 | -1.19% | 37.02 | 37.99 | 66491 | 24884.69 | 3.59% |
| 2025-09-26 | 38.41 | 37.86 | -1.01 | -2.60% | 37.65 | 38.80 | 79483 | 30251.70 | 4.29% |
| 2025-09-25 | 39.16 | 38.87 | -0.28 | -0.72% | 38.63 | 41.00 | 126202 | 50103.71 | 6.81% |
| 2025-09-24 | 38.39 | 39.15 | 0.74 | 1.93% | 38.10 | 39.58 | 72019 | 28063.26 | 3.89% |
| 2025-09-23 | 39.35 | 38.41 | -0.97 | -2.46% | 37.60 | 39.45 | 65947 | 25286.82 | 3.56% |
| 2025-09-22 | 39.82 | 39.38 | 0.02 | 0.05% | 38.90 | 40.28 | 51790 | 20388.19 | 2.80% |
| 2025-09-19 | 40.30 | 39.36 | -0.78 | -1.94% | 38.87 | 41.01 | 97110 | 38413.78 | 5.24% |
| 2025-09-18 | 41.50 | 40.14 | -1.14 | -2.76% | 39.67 | 41.90 | 129070 | 52741.25 | 6.97% |
| 2025-09-17 | 42.81 | 41.28 | -1.96 | -4.53% | 41.05 | 43.70 | 133264 | 55742.64 | 7.19% |
| 2025-09-16 | 43.46 | 43.24 | 0.04 | 0.09% | 42.94 | 44.68 | 123773 | 54251.01 | 6.68% |
| 2025-09-15 | 45.34 | 43.20 | -2.25 | -4.95% | 43.01 | 45.34 | 166886 | 73287.67 | 9.01% |
| 2025-09-12 | 41.49 | 45.45 | 4.13 | 10.00% | 41.14 | 45.45 | 172126 | 74367.98 | 9.29% |
| 2025-09-11 | 39.81 | 41.32 | 0.91 | 2.25% | 38.47 | 41.39 | 103259 | 41743.07 | 5.57% |
| 2025-09-10 | 41.00 | 40.41 | -0.46 | -1.13% | 40.28 | 41.74 | 77029 | 31488.15 | 4.16% |
| 2025-09-09 | 42.20 | 40.87 | -1.41 | -3.33% | 40.30 | 42.64 | 86608 | 35746.45 | 4.67% |
| 2025-09-08 | 42.45 | 42.28 | -0.40 | -0.94% | 41.75 | 43.50 | 85213 | 36222.62 | 4.60% |
| 2025-09-05 | 43.33 | 42.68 | -1.07 | -2.45% | 42.45 | 43.80 | 105046 | 45123.22 | 5.67% |
| 2025-09-04 | 45.61 | 43.75 | -2.06 | -4.50% | 42.72 | 46.24 | 109505 | 48650.06 | 5.91% |
| 2025-09-03 | 45.40 | 45.81 | 0.41 | 0.90% | 45.01 | 47.23 | 96764 | 44698.24 | 5.22% |
| 2025-09-02 | 49.00 | 45.40 | -3.60 | -7.35% | 44.60 | 49.10 | 142701 | 65942.98 | 7.70% |
| 2025-09-01 | 49.04 | 49.00 | -0.42 | -0.85% | 48.35 | 51.23 | 129233 | 64021.17 | 6.98% |
| 2025-08-29 | 49.27 | 49.42 | -0.08 | -0.16% | 49.13 | 50.55 | 79386 | 39504.23 | 4.28% |
| 2025-08-28 | 50.03 | 49.50 | -0.55 | -1.10% | 47.42 | 51.01 | 123981 | 60791.63 | 6.69% |
| 2025-08-27 | 52.87 | 50.05 | -2.83 | -5.35% | 50.05 | 53.80 | 121958 | 63232.33 | 6.58% |
| 2025-08-26 | 56.79 | 52.88 | -2.74 | -4.93% | 52.69 | 58.93 | 191030 | 105462.84 | 10.31% |
| 2025-08-25 | 50.50 | 55.62 | 5.06 | 10.01% | 50.20 | 55.62 | 131493 | 71387.84 | 7.10% |
| 2025-08-22 | 51.03 | 50.56 | -0.80 | -1.56% | 49.86 | 51.35 | 85916 | 43348.21 | 4.64% |
| 2025-08-21 | 49.00 | 51.36 | 1.91 | 3.86% | 48.40 | 53.49 | 151577 | 76906.11 | 8.18% |
| 2025-08-20 | 51.01 | 49.45 | -5.41 | -9.86% | 49.37 | 53.00 | 166539 | 84699.73 | 8.99% |
| 2025-08-19 | 50.90 | 54.86 | 4.36 | 8.63% | 50.90 | 55.50 | 256498 | 137292.53 | 13.84% |
| 2025-08-18 | 49.44 | 50.50 | 0.85 | 1.71% | 49.44 | 50.87 | 121333 | 60777.20 | 6.55% |
| 2025-08-15 | 50.51 | 49.65 | -1.61 | -3.14% | 48.00 | 51.48 | 153426 | 75648.80 | 8.28% |
| 2025-08-14 | 52.00 | 51.26 | -1.29 | -2.45% | 51.20 | 52.82 | 101386 | 52599.74 | 5.47% |
| 2025-08-13 | 52.89 | 52.55 | -0.48 | -0.91% | 51.50 | 54.00 | 146535 | 76991.62 | 7.91% |
| 2025-08-12 | 56.89 | 53.03 | -4.48 | -7.79% | 52.88 | 57.01 | 158340 | 85520.36 | 8.55% |
| 2025-08-11 | 54.35 | 57.51 | 3.17 | 5.83% | 54.19 | 57.51 | 158232 | 88375.24 | 8.54% |
| 2025-08-08 | 55.64 | 54.34 | -1.41 | -2.53% | 54.06 | 57.25 | 140753 | 77706.44 | 7.60% |
| 2025-08-07 | 57.06 | 55.75 | -2.33 | -4.01% | 55.09 | 58.30 | 129647 | 72758.16 | 7.00% |
| 2025-08-06 | 57.53 | 58.08 | -0.50 | -0.85% | 56.80 | 60.50 | 143338 | 83730.44 | 7.74% |
| 2025-08-05 | 62.32 | 58.58 | -6.12 | -9.46% | 58.23 | 62.60 | 183496 | 109398.28 | 9.90% |
| 2025-08-04 | 62.31 | 64.70 | 1.78 | 2.83% | 58.00 | 64.77 | 234548 | 144868.31 | 12.66% |
| 2025-08-01 | 58.00 | 62.92 | 5.72 | 10.00% | 57.90 | 62.92 | 116201 | 71691.95 | 6.27% |
| 2025-07-31 | 52.54 | 57.20 | 5.20 | 10.00% | 52.54 | 57.20 | 209659 | 116479.56 | 11.32% |
| 2025-07-30 | 55.01 | 52.00 | -4.37 | -7.75% | 51.86 | 56.55 | 181238 | 97245.35 | 9.78% |
| 2025-07-29 | 58.00 | 56.37 | -3.70 | -6.16% | 54.86 | 59.65 | 215064 | 123119.80 | 11.61% |
| 2025-07-28 | 54.53 | 60.07 | 2.48 | 4.31% | 53.62 | 62.19 | 248757 | 141560.80 | 13.43% |
| 2025-07-25 | 63.00 | 57.59 | -6.40 | -10.00% | 57.59 | 68.80 | 208599 | 133748.25 | 11.26% |
| 2025-07-24 | 58.88 | 63.99 | 5.20 | 8.85% | 57.90 | 63.99 | 139256 | 84833.55 | 7.52% |
| 2025-07-23 | 52.90 | 58.79 | 3.43 | 6.20% | 51.05 | 59.00 | 161942 | 90239.80 | 8.74% |
| 2025-07-22 | 54.56 | 55.36 | 0.80 | 1.47% | 52.50 | 59.99 | 182505 | 101409.15 | 9.85% |
| 2025-07-21 | 49.60 | 54.56 | 4.96 | 10.00% | 49.60 | 54.56 | 149129 | 78573.24 | 8.05% |
| 2025-07-18 | 44.99 | 49.60 | 4.51 | 10.00% | 43.36 | 49.60 | 162344 | 76365.59 | 8.76% |
| 2025-07-17 | 45.00 | 45.09 | 1.89 | 4.38% | 44.45 | 47.52 | 179331 | 83437.91 | 9.68% |
| 2025-07-16 | 40.16 | 43.20 | 2.15 | 5.24% | 39.60 | 45.06 | 125835 | 53359.38 | 6.79% |
| 2025-07-15 | 42.00 | 41.05 | -1.08 | -2.56% | 39.20 | 42.00 | 95115 | 38622.95 | 5.13% |
| 2025-07-14 | 38.94 | 42.13 | 3.83 | 10.00% | 38.35 | 42.13 | 109482 | 44294.38 | 5.91% |
| 2025-07-11 | 37.99 | 38.30 | 0.57 | 1.51% | 37.70 | 40.35 | 94662 | 36840.84 | 5.11% |
| 2025-07-10 | 39.77 | 37.73 | -1.91 | -4.82% | 37.25 | 39.87 | 79651 | 30392.79 | 4.30% |
| 2025-07-09 | 39.62 | 39.64 | -0.19 | -0.48% | 38.22 | 40.95 | 97899 | 38370.06 | 5.28% |
| 2025-07-08 | 41.69 | 39.83 | -1.62 | -3.91% | 38.37 | 41.83 | 105213 | 41853.96 | 5.68% |
| 2025-07-07 | 43.10 | 41.45 | 0.16 | 0.39% | 39.80 | 43.10 | 105591 | 43717.41 | 5.70% |
| 2025-07-04 | 44.00 | 41.41 | -3.51 | -7.81% | 40.93 | 44.60 | 138197 | 58447.29 | 7.46% |
| 2025-07-03 | 41.00 | 44.92 | 0.02 | 0.04% | 41.00 | 48.60 | 176845 | 78893.91 | 9.54% |
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。
