| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 31.66 | 31.34 | -0.49 | -1.54% | 31.24 | 31.83 | 63257 | 19910.92 | 1.71% |
| 2025-10-27 | 31.70 | 31.83 | -0.09 | -0.28% | 31.41 | 31.97 | 62458 | 19814.73 | 1.69% |
| 2025-10-24 | 32.20 | 31.92 | -0.03 | -0.09% | 31.76 | 32.72 | 53399 | 17171.93 | 1.44% |
| 2025-10-23 | 31.51 | 31.95 | 0.39 | 1.24% | 31.07 | 32.01 | 47236 | 14868.42 | 1.28% |
| 2025-10-22 | 31.71 | 31.56 | -0.35 | -1.10% | 31.40 | 31.83 | 31733 | 10024.63 | 0.86% |
| 2025-10-21 | 31.97 | 31.91 | 0.13 | 0.41% | 31.79 | 32.32 | 46758 | 15009.59 | 1.26% |
| 2025-10-20 | 32.34 | 31.78 | -0.45 | -1.40% | 31.64 | 32.45 | 55996 | 17903.02 | 1.51% |
| 2025-10-17 | 33.30 | 32.23 | -0.86 | -2.60% | 32.22 | 33.79 | 51675 | 16954.36 | 1.40% |
| 2025-10-16 | 33.66 | 33.09 | -0.76 | -2.25% | 32.90 | 33.85 | 52433 | 17494.36 | 1.42% |
| 2025-10-15 | 33.41 | 33.85 | 0.68 | 2.05% | 33.26 | 34.18 | 68415 | 23082.48 | 1.85% |
| 2025-10-14 | 34.20 | 33.17 | -0.63 | -1.86% | 33.00 | 35.04 | 85922 | 29109.54 | 2.32% |
| 2025-10-13 | 32.78 | 33.80 | 0.20 | 0.60% | 32.68 | 33.98 | 72165 | 23990.88 | 1.95% |
| 2025-10-10 | 33.50 | 33.60 | 0.01 | 0.03% | 33.27 | 33.74 | 72674 | 24339.01 | 1.96% |
| 2025-10-09 | 33.00 | 33.59 | 1.23 | 3.80% | 32.65 | 33.73 | 109006 | 36271.04 | 2.95% |
| 2025-09-30 | 31.65 | 32.36 | 0.71 | 2.24% | 31.60 | 32.46 | 70228 | 22604.99 | 1.90% |
| 2025-09-29 | 31.02 | 31.65 | 0.65 | 2.10% | 30.71 | 31.93 | 50873 | 15985.47 | 1.37% |
| 2025-09-26 | 30.90 | 31.00 | -0.01 | -0.03% | 30.81 | 31.35 | 31637 | 9845.05 | 0.86% |
| 2025-09-25 | 31.20 | 31.01 | -0.05 | -0.16% | 30.85 | 31.50 | 35075 | 10916.56 | 0.95% |
| 2025-09-24 | 30.75 | 31.06 | 0.26 | 0.84% | 30.58 | 31.15 | 38789 | 11989.36 | 1.05% |
| 2025-09-23 | 31.18 | 30.80 | -0.44 | -1.41% | 30.46 | 31.27 | 40970 | 12598.91 | 1.11% |
| 2025-09-22 | 31.93 | 31.24 | -0.57 | -1.79% | 31.03 | 31.95 | 44752 | 13998.31 | 1.21% |
| 2025-09-19 | 31.48 | 31.81 | 0.30 | 0.95% | 31.43 | 31.86 | 43605 | 13802.08 | 1.18% |
| 2025-09-18 | 32.32 | 31.51 | -0.86 | -2.66% | 31.25 | 32.33 | 69321 | 22089.10 | 1.87% |
| 2025-09-17 | 32.53 | 32.37 | -0.29 | -0.89% | 32.04 | 32.53 | 61641 | 19888.03 | 1.67% |
| 2025-09-16 | 33.25 | 32.66 | -0.30 | -0.91% | 32.05 | 33.49 | 67611 | 21994.54 | 1.83% |
| 2025-09-15 | 33.38 | 32.96 | -0.54 | -1.61% | 32.90 | 33.39 | 62682 | 20723.80 | 1.69% |
| 2025-09-12 | 33.73 | 33.50 | -0.08 | -0.24% | 33.30 | 34.50 | 111607 | 37643.37 | 3.02% |
| 2025-09-11 | 33.82 | 33.58 | -0.44 | -1.29% | 33.20 | 33.82 | 89410 | 29924.87 | 2.42% |
| 2025-09-10 | 33.01 | 34.02 | 0.81 | 2.44% | 32.65 | 34.32 | 125810 | 42348.49 | 3.40% |
| 2025-09-09 | 33.50 | 33.21 | -0.31 | -0.92% | 32.79 | 33.60 | 80975 | 26879.30 | 2.19% |
| 2025-09-08 | 32.62 | 33.52 | 1.24 | 3.84% | 32.52 | 34.10 | 110675 | 37018.62 | 2.99% |
| 2025-09-05 | 31.56 | 32.28 | 0.69 | 2.18% | 31.56 | 32.34 | 43587 | 14012.40 | 1.18% |
| 2025-09-04 | 31.86 | 31.59 | -0.26 | -0.82% | 31.26 | 32.34 | 60888 | 19370.68 | 1.65% |
| 2025-09-03 | 32.63 | 31.85 | -0.69 | -2.12% | 31.68 | 33.06 | 63775 | 20511.81 | 1.72% |
| 2025-09-02 | 33.45 | 32.54 | -0.76 | -2.28% | 32.24 | 33.46 | 66428 | 21657.16 | 1.80% |
| 2025-09-01 | 33.50 | 33.30 | 0.07 | 0.21% | 32.91 | 33.60 | 71182 | 23613.92 | 1.92% |
| 2025-08-29 | 32.70 | 33.23 | 0.41 | 1.25% | 32.51 | 33.93 | 102990 | 34399.11 | 2.78% |
| 2025-08-28 | 31.65 | 32.82 | 1.15 | 3.63% | 31.50 | 32.85 | 98552 | 31725.95 | 2.66% |
| 2025-08-27 | 32.60 | 31.67 | -0.98 | -3.00% | 31.60 | 32.62 | 72009 | 23218.04 | 1.95% |
| 2025-08-26 | 32.36 | 32.65 | 0.30 | 0.93% | 31.92 | 32.96 | 74943 | 24320.77 | 2.03% |
| 2025-08-25 | 32.42 | 32.35 | 0.00 | 0.00% | 32.15 | 32.79 | 99934 | 32397.75 | 2.70% |
| 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% |
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。
