| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 32.60 | 30.74 | -2.31 | -6.99% | 30.70 | 32.80 | 107030 | 33551.69 | 2.89% |
| 2025-11-20 | 32.50 | 33.05 | 0.65 | 2.01% | 32.40 | 34.00 | 88613 | 29446.69 | 2.40% |
| 2025-11-19 | 32.77 | 32.40 | -0.43 | -1.31% | 31.97 | 33.46 | 53098 | 17227.77 | 1.44% |
| 2025-11-18 | 33.29 | 32.83 | -0.67 | -2.00% | 32.48 | 34.25 | 79685 | 26482.56 | 2.15% |
| 2025-11-17 | 32.66 | 33.50 | 0.70 | 2.13% | 32.59 | 33.60 | 68899 | 22906.30 | 1.86% |
| 2025-11-14 | 33.01 | 32.80 | -0.54 | -1.62% | 32.80 | 33.37 | 49361 | 16305.51 | 1.33% |
| 2025-11-13 | 32.90 | 33.34 | 0.37 | 1.12% | 32.90 | 33.80 | 81830 | 27375.47 | 2.21% |
| 2025-11-12 | 33.11 | 32.97 | -0.14 | -0.42% | 32.49 | 33.33 | 46628 | 15348.12 | 1.26% |
| 2025-11-11 | 33.05 | 33.11 | 0.08 | 0.24% | 32.73 | 33.38 | 54568 | 18059.85 | 1.47% |
| 2025-11-10 | 33.18 | 33.03 | -0.04 | -0.12% | 32.75 | 33.66 | 71946 | 23833.40 | 1.94% |
| 2025-11-07 | 32.00 | 33.07 | 0.90 | 2.80% | 31.85 | 33.69 | 118958 | 39530.77 | 3.22% |
| 2025-11-06 | 31.35 | 32.17 | 0.77 | 2.45% | 31.28 | 32.29 | 68132 | 21780.24 | 1.84% |
| 2025-11-05 | 30.59 | 31.40 | 0.51 | 1.65% | 30.50 | 31.60 | 50686 | 15767.08 | 1.37% |
| 2025-11-04 | 31.50 | 30.89 | -0.70 | -2.22% | 30.69 | 31.58 | 48807 | 15171.48 | 1.32% |
| 2025-11-03 | 32.06 | 31.59 | -0.47 | -1.47% | 31.11 | 32.09 | 59582 | 18704.51 | 1.61% |
| 2025-10-31 | 32.00 | 32.06 | -0.25 | -0.77% | 31.83 | 32.62 | 55859 | 17989.58 | 1.51% |
| 2025-10-30 | 32.02 | 32.31 | 0.16 | 0.50% | 31.59 | 32.38 | 71522 | 22872.00 | 1.93% |
| 2025-10-29 | 31.30 | 32.15 | 0.81 | 2.58% | 31.20 | 32.28 | 59080 | 18768.49 | 1.60% |
| 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% |
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。
