| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 31.39 | 32.35 | 1.22 | 3.92% | 31.33 | 33.26 | 165896 | 54181.91 | 4.48% |
| 2025-08-21 | 31.23 | 31.13 | -0.27 | -0.86% | 30.94 | 31.68 | 60216 | 18810.36 | 1.63% |
| 2025-08-20 | 30.52 | 31.40 | 0.90 | 2.95% | 30.48 | 31.77 | 96637 | 30246.02 | 2.61% |
| 2025-08-19 | 30.78 | 30.50 | -0.28 | -0.91% | 30.41 | 30.78 | 47442 | 14496.48 | 1.28% |
| 2025-08-18 | 30.31 | 30.78 | 0.78 | 2.60% | 30.23 | 30.99 | 89854 | 27588.29 | 2.43% |
| 2025-08-15 | 29.60 | 30.00 | 0.35 | 1.18% | 29.55 | 30.06 | 38559 | 11533.58 | 1.04% |
| 2025-08-14 | 30.07 | 29.65 | -0.39 | -1.30% | 29.58 | 30.10 | 44134 | 13178.86 | 1.19% |
| 2025-08-13 | 29.80 | 30.04 | 0.27 | 0.91% | 29.70 | 30.16 | 58692 | 17554.94 | 1.59% |
| 2025-08-12 | 29.92 | 29.77 | -0.16 | -0.53% | 29.72 | 29.92 | 40284 | 11994.51 | 1.09% |
| 2025-08-11 | 29.91 | 29.93 | 0.08 | 0.27% | 29.68 | 30.01 | 44350 | 13262.45 | 1.20% |
| 2025-08-08 | 29.81 | 29.85 | 0.00 | 0.00% | 29.61 | 29.92 | 31825 | 9475.84 | 0.86% |
| 2025-08-07 | 30.00 | 29.85 | -0.18 | -0.60% | 29.60 | 30.01 | 39668 | 11818.87 | 1.07% |
| 2025-08-06 | 29.71 | 30.03 | 0.29 | 0.98% | 29.62 | 30.04 | 49728 | 14833.47 | 1.34% |
| 2025-08-05 | 29.76 | 29.74 | 0.03 | 0.10% | 29.58 | 29.80 | 36870 | 10953.44 | 1.00% |
| 2025-08-04 | 29.51 | 29.71 | 0.08 | 0.27% | 29.32 | 29.71 | 37436 | 11070.83 | 1.01% |
| 2025-08-01 | 29.65 | 29.63 | 0.02 | 0.07% | 29.48 | 29.85 | 38043 | 11265.25 | 1.03% |
| 2025-07-31 | 30.21 | 29.61 | -0.80 | -2.63% | 29.61 | 30.25 | 64568 | 19290.49 | 1.75% |
| 2025-07-30 | 30.71 | 30.41 | -0.30 | -0.98% | 30.20 | 30.90 | 54916 | 16814.59 | 1.48% |
| 2025-07-29 | 30.80 | 30.71 | -0.28 | -0.90% | 30.46 | 31.01 | 52547 | 16148.66 | 1.42% |
| 2025-07-28 | 31.49 | 30.99 | -0.61 | -1.93% | 30.77 | 31.52 | 63836 | 19793.74 | 1.73% |
| 2025-07-25 | 31.83 | 31.60 | -0.19 | -0.60% | 31.37 | 31.90 | 67637 | 21357.30 | 1.83% |
| 2025-07-24 | 30.50 | 31.79 | 1.12 | 3.65% | 30.38 | 32.28 | 139694 | 43980.51 | 3.78% |
| 2025-07-23 | 31.05 | 30.67 | -0.48 | -1.54% | 30.55 | 31.15 | 86945 | 26802.16 | 2.35% |
| 2025-07-22 | 32.00 | 31.15 | 0.30 | 0.97% | 30.88 | 32.00 | 118034 | 36830.30 | 3.19% |
| 2025-07-21 | 30.28 | 30.85 | 0.75 | 2.49% | 30.20 | 30.99 | 87144 | 26785.72 | 2.36% |
| 2025-07-18 | 29.78 | 30.10 | 0.22 | 0.74% | 29.70 | 30.47 | 104338 | 31342.56 | 2.82% |
| 2025-07-17 | 31.11 | 29.88 | -1.74 | -5.50% | 29.51 | 31.17 | 191832 | 57200.01 | 5.18% |
| 2025-07-16 | 32.04 | 31.62 | -0.41 | -1.28% | 31.51 | 32.04 | 18696 | 5937.15 | 0.63% |
| 2025-07-15 | 32.38 | 32.03 | -0.37 | -1.14% | 31.87 | 33.10 | 28127 | 9110.74 | 0.94% |
| 2025-07-14 | 32.22 | 32.40 | 0.18 | 0.56% | 32.03 | 32.70 | 28831 | 9354.82 | 0.96% |
| 2025-07-11 | 31.83 | 32.22 | 0.50 | 1.58% | 31.64 | 32.60 | 31493 | 10108.85 | 1.05% |
| 2025-07-10 | 31.66 | 31.72 | 0.16 | 0.51% | 31.36 | 31.80 | 13289 | 4196.68 | 0.44% |
| 2025-07-09 | 31.86 | 31.56 | -0.31 | -0.97% | 31.51 | 32.10 | 15571 | 4944.31 | 0.52% |
| 2025-07-08 | 31.63 | 31.87 | 0.24 | 0.76% | 31.61 | 31.98 | 12791 | 4067.70 | 0.43% |
| 2025-07-07 | 31.34 | 31.63 | 0.21 | 0.67% | 31.07 | 31.68 | 10407 | 3274.70 | 0.35% |
| 2025-07-04 | 31.81 | 31.42 | -0.58 | -1.81% | 31.36 | 31.93 | 12969 | 4090.33 | 0.43% |
| 2025-07-03 | 31.94 | 32.00 | 0.13 | 0.41% | 31.53 | 32.10 | 15419 | 4913.40 | 0.52% |
| 2025-07-02 | 31.51 | 31.87 | 0.36 | 1.14% | 31.39 | 32.13 | 17924 | 5690.02 | 0.60% |
| 2025-07-01 | 31.62 | 31.51 | -0.07 | -0.22% | 31.18 | 31.62 | 12808 | 4018.88 | 0.43% |
| 2025-06-30 | 31.60 | 31.58 | 0.10 | 0.32% | 31.36 | 31.75 | 13421 | 4236.36 | 0.45% |
| 2025-06-27 | 31.26 | 31.48 | 0.22 | 0.70% | 31.26 | 31.86 | 15167 | 4795.26 | 0.51% |
| 2025-06-26 | 31.32 | 31.26 | -0.09 | -0.29% | 31.20 | 31.67 | 10950 | 3436.76 | 0.37% |
| 2025-06-25 | 31.20 | 31.35 | 0.17 | 0.55% | 30.91 | 31.35 | 9998 | 3113.17 | 0.33% |
| 2025-06-24 | 30.92 | 31.18 | 0.53 | 1.73% | 30.75 | 31.25 | 11769 | 3654.24 | 0.39% |
| 2025-06-23 | 30.52 | 30.65 | 0.14 | 0.46% | 30.40 | 30.77 | 9103 | 2784.60 | 0.30% |
| 2025-06-20 | 30.74 | 30.51 | -0.23 | -0.75% | 30.50 | 30.90 | 10307 | 3157.08 | 0.34% |
| 2025-06-19 | 31.27 | 30.74 | -0.50 | -1.60% | 30.56 | 31.33 | 11999 | 3716.62 | 0.40% |
| 2025-06-18 | 31.56 | 31.24 | -0.36 | -1.14% | 31.04 | 31.71 | 11076 | 3461.96 | 0.37% |
| 2025-06-17 | 31.76 | 31.60 | -0.14 | -0.44% | 31.56 | 31.88 | 9598 | 3040.88 | 0.32% |
| 2025-06-16 | 31.74 | 31.74 | 0.06 | 0.19% | 31.42 | 31.84 | 11263 | 3565.68 | 0.38% |
| 2025-06-13 | 32.03 | 31.68 | -0.30 | -0.94% | 31.66 | 32.13 | 11388 | 3631.30 | 0.38% |
| 2025-06-12 | 32.22 | 31.98 | -0.23 | -0.71% | 31.80 | 32.32 | 10524 | 3366.22 | 0.35% |
| 2025-06-11 | 32.16 | 32.21 | 0.18 | 0.56% | 32.00 | 32.39 | 16163 | 5203.20 | 0.54% |
| 2025-06-10 | 31.97 | 32.03 | 0.06 | 0.19% | 31.65 | 32.15 | 17713 | 5655.04 | 0.59% |
| 2025-06-09 | 32.53 | 31.97 | -0.57 | -1.75% | 31.73 | 32.53 | 26006 | 8335.38 | 0.87% |
| 2025-06-06 | 31.10 | 32.54 | 1.53 | 4.93% | 30.89 | 32.76 | 44597 | 14354.66 | 1.49% |
| 2025-06-05 | 31.08 | 31.01 | 0.08 | 0.26% | 30.69 | 31.09 | 12022 | 3717.08 | 0.40% |
| 2025-06-04 | 30.50 | 30.93 | 0.51 | 1.68% | 30.50 | 31.05 | 11750 | 3622.74 | 0.39% |
| 2025-06-03 | 30.74 | 30.92 | 0.17 | 0.55% | 30.43 | 30.92 | 10233 | 3144.80 | 0.34% |
| 2025-05-30 | 30.95 | 30.75 | -0.35 | -1.13% | 30.66 | 31.20 | 15118 | 4657.01 | 0.51% |
| 2025-05-29 | 31.50 | 31.10 | -0.36 | -1.14% | 30.67 | 31.68 | 19253 | 6013.71 | 0.64% |
| 2025-05-28 | 31.55 | 31.46 | 0.11 | 0.35% | 31.27 | 31.59 | 5984 | 1880.97 | 0.20% |
| 2025-05-27 | 31.82 | 31.35 | -0.47 | -1.48% | 31.25 | 31.83 | 8900 | 2796.20 | 0.30% |
| 2025-05-26 | 31.58 | 31.82 | 0.22 | 0.70% | 31.50 | 31.95 | 8501 | 2697.60 | 0.28% |
| 2025-05-23 | 31.57 | 31.60 | -0.13 | -0.41% | 31.52 | 32.00 | 9696 | 3078.76 | 0.32% |
| 2025-05-22 | 32.00 | 31.73 | -0.26 | -0.81% | 31.56 | 32.07 | 11397 | 3618.94 | 0.38% |
| 2025-05-21 | 32.00 | 31.99 | 0.01 | 0.03% | 31.77 | 32.15 | 8983 | 2871.04 | 0.30% |
| 2025-05-20 | 32.00 | 31.98 | 0.17 | 0.53% | 31.73 | 32.12 | 11856 | 3789.40 | 0.40% |
| 2025-05-19 | 31.72 | 31.81 | 0.13 | 0.41% | 31.31 | 31.85 | 9877 | 3122.12 | 0.33% |
| 2025-05-16 | 31.80 | 31.68 | -0.02 | -0.06% | 31.65 | 32.10 | 8596 | 2739.11 | 0.29% |
| 2025-05-15 | 31.86 | 31.70 | -0.16 | -0.50% | 31.58 | 31.94 | 11284 | 3581.07 | 0.38% |
| 2025-05-14 | 31.60 | 31.86 | 0.37 | 1.17% | 31.53 | 32.10 | 13512 | 4303.75 | 0.45% |
| 2025-05-13 | 32.15 | 31.49 | -0.54 | -1.69% | 31.46 | 32.28 | 19835 | 6287.81 | 0.66% |
| 2025-05-12 | 31.98 | 32.03 | 0.43 | 1.36% | 31.51 | 32.30 | 24892 | 7956.45 | 0.83% |
| 2025-05-09 | 31.08 | 31.60 | 0.51 | 1.64% | 31.06 | 31.78 | 17636 | 5550.51 | 0.59% |
| 2025-05-08 | 31.01 | 31.09 | -0.02 | -0.06% | 30.86 | 31.26 | 8587 | 2671.92 | 0.29% |
| 2025-05-07 | 31.29 | 31.11 | 0.11 | 0.35% | 30.82 | 31.30 | 10020 | 3106.88 | 0.34% |
| 2025-05-06 | 30.07 | 31.00 | 0.93 | 3.09% | 30.07 | 31.05 | 16967 | 5205.52 | 0.57% |
| 2025-04-30 | 30.11 | 30.07 | -0.04 | -0.13% | 30.03 | 30.27 | 7394 | 2227.42 | 0.25% |
| 2025-04-29 | 30.18 | 30.11 | -0.06 | -0.20% | 30.04 | 30.40 | 8438 | 2547.02 | 0.28% |
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。
