| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 30.61 | 30.17 | -0.48 | -1.57% | 30.06 | 30.86 | 8717 | 2639.04 | 0.29% |
| 2025-04-25 | 30.58 | 30.65 | 0.02 | 0.07% | 30.54 | 30.96 | 8633 | 2653.60 | 0.29% |
| 2025-04-24 | 30.70 | 30.63 | -0.12 | -0.39% | 30.45 | 30.88 | 9020 | 2765.70 | 0.30% |
| 2025-04-23 | 30.49 | 30.75 | 0.28 | 0.92% | 30.44 | 30.79 | 10705 | 3278.36 | 0.36% |
| 2025-04-22 | 30.57 | 30.47 | -0.11 | -0.36% | 30.34 | 30.70 | 7931 | 2417.21 | 0.27% |
| 2025-04-21 | 30.17 | 30.58 | 0.38 | 1.26% | 30.02 | 30.73 | 13194 | 4029.80 | 0.44% |
| 2025-04-18 | 30.16 | 30.20 | 0.03 | 0.10% | 29.93 | 30.32 | 9323 | 2810.27 | 0.31% |
| 2025-04-17 | 30.13 | 30.17 | 0.05 | 0.17% | 30.04 | 30.38 | 9681 | 2923.34 | 0.32% |
| 2025-04-16 | 30.85 | 30.12 | -0.71 | -2.30% | 29.83 | 31.00 | 14100 | 4262.10 | 0.47% |
| 2025-04-15 | 31.49 | 30.83 | -0.82 | -2.59% | 30.81 | 31.78 | 16947 | 5277.73 | 0.57% |
| 2025-04-14 | 30.67 | 31.65 | 1.55 | 5.15% | 30.67 | 31.99 | 31589 | 9974.03 | 1.06% |
| 2025-04-11 | 29.84 | 30.10 | 0.12 | 0.40% | 29.82 | 30.48 | 15081 | 4552.59 | 0.50% |
| 2025-04-10 | 30.15 | 29.98 | 0.44 | 1.49% | 29.81 | 30.50 | 18388 | 5531.75 | 0.61% |
| 2025-04-09 | 28.91 | 29.54 | 0.15 | 0.51% | 27.73 | 29.77 | 27115 | 7819.38 | 0.91% |
| 2025-04-08 | 28.59 | 29.39 | -0.20 | -0.68% | 28.59 | 30.18 | 33473 | 9850.38 | 1.12% |
| 2025-04-07 | 30.90 | 29.59 | -3.29 | -10.01% | 29.59 | 31.18 | 42428 | 12808.55 | 1.42% |
| 2025-04-03 | 32.50 | 32.88 | 0.28 | 0.86% | 32.18 | 32.95 | 23235 | 7578.83 | 0.78% |
| 2025-04-02 | 32.88 | 32.60 | -0.34 | -1.03% | 32.48 | 33.16 | 21293 | 6984.87 | 0.71% |
| 2025-04-01 | 32.36 | 32.94 | 0.30 | 0.92% | 32.36 | 33.36 | 31010 | 10196.11 | 1.04% |
| 2025-03-31 | 31.97 | 32.64 | 0.89 | 2.80% | 31.73 | 32.86 | 46321 | 14987.02 | 1.55% |
| 2025-03-28 | 32.15 | 31.75 | -0.54 | -1.67% | 31.35 | 32.38 | 25348 | 8058.86 | 0.85% |
| 2025-03-27 | 32.68 | 32.29 | -0.57 | -1.73% | 32.19 | 33.12 | 31165 | 10170.43 | 1.04% |
| 2025-03-26 | 33.33 | 32.86 | 0.04 | 0.12% | 32.55 | 33.46 | 31975 | 10563.74 | 1.07% |
| 2025-03-25 | 32.78 | 32.82 | -0.20 | -0.61% | 32.20 | 33.55 | 43769 | 14366.96 | 1.46% |
| 2025-03-24 | 31.00 | 33.02 | 2.06 | 6.65% | 30.97 | 33.96 | 72025 | 23507.55 | 2.41% |
| 2025-03-21 | 31.10 | 30.96 | -0.14 | -0.45% | 30.83 | 31.57 | 22716 | 7084.11 | 0.76% |
| 2025-03-20 | 31.56 | 31.10 | -0.46 | -1.46% | 31.00 | 31.67 | 21303 | 6654.11 | 0.71% |
| 2025-03-19 | 31.53 | 31.56 | -0.19 | -0.60% | 31.30 | 31.77 | 18195 | 5729.40 | 0.61% |
| 2025-03-18 | 32.06 | 31.75 | -0.31 | -0.97% | 31.74 | 32.20 | 18018 | 5751.41 | 0.60% |
| 2025-03-17 | 32.50 | 32.06 | -0.27 | -0.84% | 32.04 | 32.57 | 27494 | 8876.93 | 0.92% |
| 2025-03-14 | 32.45 | 32.33 | 0.23 | 0.72% | 31.63 | 32.78 | 55904 | 17978.26 | 1.87% |
| 2025-03-13 | 31.92 | 32.10 | 0.19 | 0.60% | 31.51 | 32.10 | 23678 | 7529.96 | 0.79% |
| 2025-03-12 | 31.87 | 31.91 | 0.07 | 0.22% | 31.60 | 32.06 | 26908 | 8566.60 | 0.90% |
| 2025-03-11 | 31.00 | 31.84 | 0.57 | 1.82% | 30.81 | 31.84 | 31717 | 9971.83 | 1.06% |
| 2025-03-10 | 31.52 | 31.27 | -0.05 | -0.16% | 31.01 | 31.69 | 28930 | 9043.91 | 0.97% |
| 2025-03-07 | 30.77 | 31.32 | 0.54 | 1.75% | 30.65 | 31.49 | 47346 | 14753.20 | 1.58% |
| 2025-03-06 | 30.95 | 30.78 | -0.17 | -0.55% | 30.62 | 31.05 | 26375 | 8114.44 | 0.88% |
| 2025-03-05 | 31.02 | 30.95 | 0.04 | 0.13% | 30.46 | 31.04 | 16974 | 5216.93 | 0.57% |
| 2025-03-04 | 31.00 | 30.91 | -0.09 | -0.29% | 30.58 | 31.26 | 19624 | 6049.03 | 0.66% |
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。
