| 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 | 32.76 | 32.67 | 0.51 | 1.59% | 32.40 | 32.99 | 50817 | 16613.54 | 1.38% |
| 2026-03-24 | 32.10 | 32.16 | 0.74 | 2.36% | 31.48 | 32.27 | 51209 | 16327.62 | 1.39% |
| 2026-03-23 | 32.50 | 31.42 | -1.75 | -5.28% | 31.28 | 33.00 | 69104 | 22164.44 | 1.87% |
| 2026-03-20 | 34.00 | 33.17 | -0.81 | -2.38% | 33.17 | 34.30 | 53863 | 18148.94 | 1.46% |
| 2026-03-19 | 35.05 | 33.98 | -1.58 | -4.44% | 33.82 | 35.20 | 57290 | 19670.48 | 1.55% |
| 2026-03-18 | 35.73 | 35.56 | -0.16 | -0.45% | 35.10 | 35.82 | 40110 | 14205.96 | 1.09% |
| 2026-03-17 | 36.92 | 35.72 | -0.92 | -2.51% | 35.58 | 37.05 | 46064 | 16689.20 | 1.25% |
| 2026-03-16 | 37.49 | 36.64 | -1.02 | -2.71% | 36.10 | 37.76 | 74201 | 27274.22 | 2.01% |
| 2026-03-13 | 38.25 | 37.66 | -0.68 | -1.77% | 37.41 | 38.91 | 54921 | 20960.46 | 1.49% |
| 2026-03-12 | 39.00 | 38.34 | -0.72 | -1.84% | 37.97 | 39.19 | 64967 | 24994.43 | 1.76% |
| 2026-03-11 | 38.67 | 39.06 | 0.39 | 1.01% | 38.48 | 39.49 | 68050 | 26564.41 | 1.84% |
| 2026-03-10 | 38.99 | 38.67 | 0.34 | 0.89% | 38.37 | 39.23 | 49315 | 19101.59 | 1.34% |
| 2026-03-09 | 38.66 | 38.33 | -0.97 | -2.47% | 37.39 | 38.68 | 75244 | 28561.60 | 2.03% |
| 2026-03-06 | 38.70 | 39.30 | 0.10 | 0.26% | 38.00 | 39.88 | 63821 | 24964.21 | 1.72% |
| 2026-03-05 | 40.60 | 39.20 | -0.65 | -1.63% | 38.89 | 40.68 | 64221 | 25416.29 | 1.74% |
| 2026-03-04 | 39.81 | 39.85 | -0.35 | -0.87% | 39.53 | 40.95 | 77306 | 31059.99 | 2.09% |
| 2026-03-03 | 42.05 | 40.20 | -2.47 | -5.79% | 40.16 | 43.14 | 111524 | 45962.59 | 3.01% |
| 2026-03-02 | 43.19 | 42.67 | 0.10 | 0.23% | 41.41 | 43.38 | 122105 | 51556.73 | 3.30% |
| 2026-02-27 | 40.52 | 42.57 | 2.21 | 5.48% | 40.39 | 42.99 | 124901 | 52599.15 | 3.38% |
| 2026-02-26 | 41.48 | 40.36 | -0.87 | -2.11% | 40.26 | 41.70 | 120627 | 49137.64 | 3.26% |
| 2026-02-25 | 37.77 | 41.23 | 3.75 | 10.01% | 37.66 | 41.23 | 110255 | 44087.56 | 2.98% |
| 2026-02-24 | 37.00 | 37.48 | 1.24 | 3.42% | 36.87 | 37.73 | 55223 | 20658.87 | 1.49% |
| 2026-02-13 | 36.61 | 36.24 | -0.83 | -2.24% | 36.17 | 36.99 | 38453 | 14043.14 | 1.04% |
| 2026-02-12 | 37.00 | 37.07 | 0.13 | 0.35% | 36.87 | 37.71 | 52360 | 19517.08 | 1.42% |
| 2026-02-11 | 36.07 | 36.94 | 0.87 | 2.41% | 36.05 | 37.42 | 67891 | 25039.63 | 1.83% |
| 2026-02-10 | 36.23 | 36.07 | -0.06 | -0.17% | 35.81 | 36.25 | 34299 | 12358.38 | 0.93% |
| 2026-02-09 | 36.19 | 36.13 | 0.33 | 0.92% | 36.04 | 36.69 | 45834 | 16601.21 | 1.24% |
| 2026-02-06 | 35.36 | 35.80 | -0.09 | -0.25% | 34.94 | 36.11 | 51436 | 18383.01 | 1.39% |
| 2026-02-05 | 36.71 | 35.89 | -1.26 | -3.39% | 35.41 | 36.87 | 63803 | 22936.77 | 1.72% |
| 2026-02-04 | 37.63 | 37.15 | -0.07 | -0.19% | 36.60 | 37.78 | 58688 | 21692.63 | 1.59% |
| 2026-02-03 | 37.50 | 37.22 | 0.68 | 1.86% | 36.71 | 37.69 | 68031 | 25221.42 | 1.84% |
| 2026-02-02 | 37.81 | 36.54 | -2.19 | -5.65% | 36.52 | 37.97 | 95108 | 35490.73 | 2.57% |
| 2026-01-30 | 39.78 | 38.73 | -2.01 | -4.93% | 37.50 | 39.97 | 144988 | 55941.96 | 3.92% |
| 2026-01-29 | 41.98 | 40.74 | -1.23 | -2.93% | 40.05 | 43.40 | 138566 | 57097.43 | 3.75% |
| 2026-01-28 | 39.50 | 41.97 | 2.12 | 5.32% | 39.27 | 42.32 | 140202 | 57596.71 | 3.79% |
| 2026-01-27 | 40.12 | 39.85 | -0.67 | -1.65% | 39.15 | 41.20 | 119960 | 47911.50 | 3.24% |
| 2026-01-26 | 39.71 | 40.52 | 1.38 | 3.53% | 39.30 | 41.82 | 166065 | 67292.69 | 4.49% |
| 2026-01-23 | 39.27 | 39.14 | 0.20 | 0.51% | 38.50 | 39.85 | 115063 | 44875.56 | 3.11% |
| 2026-01-22 | 38.20 | 38.94 | 0.76 | 1.99% | 37.95 | 39.08 | 97195 | 37533.48 | 2.63% |
| 2026-01-21 | 37.31 | 38.18 | 0.58 | 1.54% | 37.31 | 38.79 | 102997 | 39288.47 | 2.78% |
| 2026-01-20 | 37.98 | 37.60 | -0.24 | -0.63% | 36.32 | 38.06 | 91354 | 33830.59 | 2.47% |
| 2026-01-19 | 37.04 | 37.84 | 0.64 | 1.72% | 36.64 | 38.20 | 93029 | 35104.88 | 2.51% |
| 2026-01-16 | 37.80 | 37.20 | -0.50 | -1.33% | 37.11 | 38.65 | 105795 | 39918.84 | 2.86% |
| 2026-01-15 | 36.81 | 37.70 | 0.89 | 2.42% | 36.41 | 38.19 | 115373 | 43408.46 | 3.12% |
| 2026-01-14 | 37.39 | 36.81 | -0.59 | -1.58% | 36.25 | 37.82 | 131029 | 48529.35 | 3.54% |
| 2026-01-13 | 36.68 | 37.40 | 0.48 | 1.30% | 36.32 | 38.77 | 148220 | 55659.88 | 4.01% |
| 2026-01-12 | 37.78 | 36.92 | 0.24 | 0.65% | 36.61 | 38.25 | 154781 | 57651.97 | 4.18% |
| 2026-01-09 | 35.66 | 36.68 | 0.80 | 2.23% | 35.66 | 37.30 | 134809 | 49401.96 | 3.64% |
| 2026-01-08 | 36.55 | 35.88 | -0.85 | -2.31% | 35.45 | 36.95 | 119210 | 43141.34 | 3.22% |
| 2026-01-07 | 36.85 | 36.73 | 0.56 | 1.55% | 36.05 | 37.52 | 252111 | 92598.98 | 6.81% |
| 2026-01-06 | 32.89 | 36.17 | 3.29 | 10.01% | 32.88 | 36.17 | 195155 | 68688.96 | 5.27% |
| 2026-01-05 | 33.16 | 32.88 | -0.17 | -0.51% | 32.80 | 33.41 | 49962 | 16466.85 | 1.35% |
| 2025-12-31 | 32.65 | 33.05 | 0.39 | 1.19% | 32.62 | 33.09 | 41091 | 13522.22 | 1.11% |
| 2025-12-30 | 32.39 | 32.66 | -0.32 | -0.97% | 32.31 | 32.97 | 51027 | 16694.10 | 1.38% |
| 2025-12-29 | 32.78 | 32.98 | 0.24 | 0.73% | 32.52 | 33.45 | 78038 | 25761.39 | 2.11% |
| 2025-12-26 | 32.06 | 32.74 | 0.69 | 2.15% | 31.97 | 32.96 | 67801 | 22101.66 | 1.83% |
| 2025-12-25 | 31.89 | 32.05 | -0.01 | -0.03% | 31.50 | 32.28 | 52324 | 16708.70 | 1.41% |
| 2025-12-24 | 32.15 | 32.06 | 0.00 | 0.00% | 31.80 | 32.24 | 39693 | 12713.35 | 1.07% |
| 2025-12-23 | 32.00 | 32.06 | 0.11 | 0.34% | 31.79 | 32.48 | 42492 | 13673.55 | 1.15% |
| 2025-12-22 | 32.10 | 31.95 | 0.07 | 0.22% | 31.89 | 32.30 | 50686 | 16234.63 | 1.37% |
| 2025-12-19 | 31.44 | 31.88 | 0.52 | 1.66% | 31.27 | 31.98 | 56779 | 18027.35 | 1.53% |
| 2025-12-18 | 30.71 | 31.36 | 0.42 | 1.36% | 30.60 | 31.85 | 62632 | 19639.42 | 1.69% |
| 2025-12-17 | 30.62 | 30.94 | 0.45 | 1.48% | 30.27 | 30.94 | 37460 | 11468.66 | 1.01% |
| 2025-12-16 | 30.87 | 30.49 | -0.40 | -1.29% | 30.26 | 30.87 | 34852 | 10619.08 | 0.94% |
| 2025-12-15 | 30.91 | 30.89 | -0.26 | -0.83% | 30.86 | 31.33 | 34020 | 10563.94 | 0.92% |
| 2025-12-12 | 30.40 | 31.15 | 0.83 | 2.74% | 30.40 | 31.20 | 81328 | 25146.00 | 2.20% |
| 2025-12-11 | 30.63 | 30.32 | -0.30 | -0.98% | 30.27 | 30.69 | 30157 | 9167.99 | 0.82% |
| 2025-12-10 | 30.45 | 30.62 | 0.20 | 0.66% | 30.12 | 30.69 | 42211 | 12856.41 | 1.14% |
| 2025-12-09 | 30.82 | 30.42 | -0.52 | -1.68% | 30.37 | 30.95 | 45599 | 13928.26 | 1.23% |
| 2025-12-08 | 31.12 | 30.94 | -0.15 | -0.48% | 30.78 | 31.18 | 42323 | 13088.21 | 1.14% |
| 2025-12-05 | 30.57 | 31.09 | 0.48 | 1.57% | 30.37 | 31.10 | 54986 | 16941.26 | 1.49% |
| 2025-12-04 | 31.25 | 30.61 | -0.42 | -1.35% | 30.57 | 31.25 | 41626 | 12815.05 | 1.13% |
| 2025-12-03 | 31.07 | 31.03 | -0.08 | -0.26% | 30.83 | 31.33 | 37224 | 11537.86 | 1.01% |
| 2025-12-02 | 31.35 | 31.11 | -0.27 | -0.86% | 30.89 | 31.35 | 31490 | 9772.27 | 0.85% |
| 2025-12-01 | 31.68 | 31.38 | 0.03 | 0.10% | 31.26 | 32.29 | 58477 | 18543.65 | 1.58% |
| 2025-11-28 | 30.75 | 31.35 | 0.63 | 2.05% | 30.71 | 31.68 | 59328 | 18579.45 | 1.60% |
| 2025-11-27 | 30.65 | 30.72 | 0.11 | 0.36% | 30.65 | 31.34 | 47415 | 14686.76 | 1.28% |
| 2025-11-26 | 30.86 | 30.61 | -0.24 | -0.78% | 30.55 | 31.03 | 43148 | 13268.69 | 1.17% |
| 2025-11-25 | 30.89 | 30.85 | 0.29 | 0.95% | 30.68 | 31.24 | 47098 | 14561.79 | 1.27% |
| 2025-11-24 | 31.20 | 30.56 | -0.18 | -0.59% | 30.24 | 31.22 | 58968 | 18015.98 | 1.59% |
安宁股份(002978)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。
