| 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 | 5.03 | 5.27 | 0.29 | 5.82% | 5.03 | 5.30 | 693973 | 36050.40 | 7.40% | 30.00 |
| 2026-02-02 | 5.20 | 4.98 | -0.37 | -6.92% | 4.95 | 5.25 | 675569 | 34275.72 | 7.21% | 7.00 |
| 2026-01-30 | 5.29 | 5.35 | 0.02 | 0.38% | 5.16 | 5.48 | 773290 | 41131.68 | 8.25% | 153.00 |
| 2026-01-29 | 5.40 | 5.33 | -0.15 | -2.74% | 5.26 | 5.49 | 751070 | 40397.78 | 8.01% | 0.00 |
| 2026-01-28 | 5.17 | 5.48 | 0.28 | 5.38% | 5.17 | 5.62 | 1143453 | 62486.96 | 12.20% | 56.00 |
| 2026-01-27 | 5.20 | 5.20 | -0.08 | -1.52% | 5.07 | 5.26 | 364108 | 18788.18 | 3.88% | 145.00 |
| 2026-01-26 | 5.25 | 5.28 | 0.03 | 0.57% | 5.12 | 5.33 | 427399 | 22402.07 | 4.56% | 206.00 |
| 2026-01-23 | 5.23 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 346077 | 18099.18 | 3.69% | 41.00 |
| 2026-01-22 | 5.15 | 5.22 | 0.04 | 0.77% | 5.09 | 5.31 | 404676 | 21073.54 | 4.32% | 39.00 |
| 2026-01-21 | 5.07 | 5.18 | 0.08 | 1.57% | 5.01 | 5.28 | 493451 | 25385.34 | 5.26% | 85.00 |
| 2026-01-20 | 5.20 | 5.10 | -0.08 | -1.54% | 5.06 | 5.22 | 261046 | 13372.11 | 2.78% | 55.00 |
| 2026-01-19 | 5.11 | 5.18 | 0.04 | 0.78% | 5.08 | 5.22 | 228976 | 11840.89 | 2.44% | 0.00 |
| 2026-01-16 | 5.30 | 5.14 | -0.14 | -2.65% | 5.08 | 5.33 | 376659 | 19421.68 | 4.02% | 40.00 |
| 2026-01-15 | 5.36 | 5.28 | -0.17 | -3.12% | 5.23 | 5.44 | 383208 | 20297.92 | 4.09% | 99.00 |
| 2026-01-14 | 5.39 | 5.45 | 0.05 | 0.93% | 5.35 | 5.61 | 640110 | 35129.73 | 6.83% | 120.00 |
| 2026-01-13 | 5.60 | 5.40 | -0.22 | -3.91% | 5.37 | 5.62 | 630682 | 34520.61 | 6.73% | 9.00 |
| 2026-01-12 | 5.23 | 5.62 | 0.40 | 7.66% | 5.23 | 5.67 | 969094 | 53252.57 | 10.34% | 0.00 |
| 2026-01-09 | 5.23 | 5.22 | -0.02 | -0.38% | 5.16 | 5.29 | 412218 | 21518.00 | 4.40% | 20.00 |
| 2026-01-08 | 4.97 | 5.24 | 0.25 | 5.01% | 4.97 | 5.35 | 774134 | 40126.88 | 8.26% | 0.00 |
| 2026-01-07 | 5.06 | 4.99 | -0.09 | -1.77% | 4.97 | 5.08 | 288178 | 14456.83 | 3.07% | 0.00 |
| 2026-01-06 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.11 | 266809 | 13477.96 | 2.85% | 170.00 |
| 2026-01-05 | 5.00 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 236979 | 11868.25 | 2.53% | 90.00 |
| 2025-12-31 | 4.83 | 5.00 | 0.17 | 3.52% | 4.80 | 5.07 | 299494 | 14744.74 | 3.19% | 169.00 |
| 2025-12-30 | 4.89 | 4.83 | -0.04 | -0.82% | 4.81 | 4.91 | 164275 | 7973.18 | 1.75% | 0.00 |
| 2025-12-29 | 5.00 | 4.87 | -0.17 | -3.37% | 4.86 | 5.00 | 241847 | 11892.49 | 2.58% | 0.00 |
| 2025-12-26 | 5.10 | 5.04 | -0.02 | -0.40% | 4.99 | 5.10 | 194929 | 9826.09 | 2.08% | 0.00 |
| 2025-12-25 | 5.04 | 5.06 | 0.01 | 0.20% | 5.04 | 5.18 | 170012 | 8635.80 | 1.81% | 108.00 |
| 2025-12-24 | 5.07 | 5.05 | 0.03 | 0.60% | 5.00 | 5.09 | 181678 | 9181.21 | 1.94% | 149.00 |
| 2025-12-23 | 5.17 | 5.02 | -0.10 | -1.95% | 5.01 | 5.17 | 249767 | 12661.11 | 2.66% | 0.00 |
| 2025-12-22 | 4.98 | 5.12 | 0.14 | 2.81% | 4.98 | 5.16 | 473170 | 24111.35 | 5.05% | 29.00 |
| 2025-12-19 | 4.89 | 4.98 | 0.10 | 2.05% | 4.87 | 5.00 | 220857 | 10908.43 | 2.36% | 8.00 |
| 2025-12-18 | 4.86 | 4.88 | -0.01 | -0.20% | 4.82 | 4.96 | 171718 | 8449.76 | 1.83% | 0.00 |
| 2025-12-17 | 4.91 | 4.89 | -0.03 | -0.61% | 4.78 | 4.93 | 239825 | 11623.86 | 2.56% | 0.00 |
| 2025-12-16 | 4.96 | 4.92 | -0.05 | -1.01% | 4.87 | 4.97 | 209530 | 10285.70 | 2.24% | 110.00 |
| 2025-12-15 | 4.72 | 4.97 | 0.22 | 4.63% | 4.67 | 5.05 | 467501 | 22970.69 | 4.99% | 4.00 |
| 2025-12-12 | 4.75 | 4.75 | -0.02 | -0.42% | 4.74 | 4.81 | 188072 | 8964.71 | 2.01% | 174.00 |
| 2025-12-11 | 4.94 | 4.77 | -0.18 | -3.64% | 4.76 | 4.97 | 227356 | 10976.20 | 2.43% | 20.00 |
| 2025-12-10 | 4.91 | 4.95 | 0.00 | 0.00% | 4.86 | 4.96 | 199107 | 9791.85 | 2.12% | 0.00 |
| 2025-12-09 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.08 | 249732 | 12458.44 | 2.66% | 0.00 |
| 2025-12-08 | 4.90 | 5.06 | 0.19 | 3.90% | 4.86 | 5.10 | 414819 | 20772.71 | 4.42% | 112.00 |
| 2025-12-05 | 4.85 | 4.87 | 0.01 | 0.21% | 4.72 | 4.90 | 267605 | 12920.71 | 2.85% | 0.00 |
| 2025-12-04 | 4.98 | 4.86 | -0.15 | -2.99% | 4.85 | 5.00 | 276928 | 13562.24 | 2.95% | 0.00 |
| 2025-12-03 | 5.07 | 5.01 | -0.09 | -1.76% | 5.00 | 5.19 | 358986 | 18184.71 | 3.83% | 0.00 |
| 2025-12-02 | 5.03 | 5.10 | 0.05 | 0.99% | 5.01 | 5.10 | 536089 | 27105.40 | 5.72% | 86.00 |
| 2025-12-01 | 4.67 | 5.05 | 0.40 | 8.60% | 4.65 | 5.16 | 1002913 | 50398.38 | 10.70% | 81.00 |
| 2025-11-28 | 4.61 | 4.65 | 0.00 | 0.00% | 4.60 | 4.69 | 145788 | 6757.79 | 1.56% | 3.00 |
| 2025-11-27 | 4.71 | 4.65 | -0.09 | -1.90% | 4.64 | 4.73 | 194477 | 9105.58 | 2.07% | 0.00 |
| 2025-11-26 | 4.81 | 4.74 | -0.09 | -1.86% | 4.72 | 4.87 | 228277 | 10930.67 | 2.43% | 0.00 |
| 2025-11-25 | 4.78 | 4.83 | 0.03 | 0.63% | 4.77 | 4.88 | 248467 | 12032.10 | 2.65% | 128.00 |
| 2025-11-24 | 4.70 | 4.80 | 0.08 | 1.69% | 4.66 | 4.81 | 284241 | 13475.01 | 3.03% | 58.00 |
| 2025-11-21 | 4.72 | 4.72 | -0.07 | -1.46% | 4.56 | 4.82 | 386950 | 18195.37 | 4.13% | 8.00 |
| 2025-11-20 | 4.74 | 4.79 | 0.08 | 1.70% | 4.73 | 4.88 | 271773 | 13085.90 | 2.90% | 76.00 |
| 2025-11-19 | 4.82 | 4.71 | -0.11 | -2.28% | 4.66 | 4.83 | 174435 | 8237.73 | 1.86% | 0.00 |
| 2025-11-18 | 4.82 | 4.82 | -0.01 | -0.21% | 4.74 | 4.85 | 207355 | 9948.83 | 2.21% | 0.00 |
| 2025-11-17 | 4.75 | 4.83 | 0.07 | 1.47% | 4.74 | 4.85 | 184106 | 8857.92 | 1.96% | 0.00 |
| 2025-11-14 | 4.82 | 4.76 | -0.09 | -1.86% | 4.75 | 4.88 | 176074 | 8468.26 | 1.88% | 0.00 |
| 2025-11-13 | 4.82 | 4.85 | 0.00 | 0.00% | 4.80 | 4.86 | 161168 | 7788.00 | 1.72% | 22.00 |
| 2025-11-12 | 4.92 | 4.85 | -0.07 | -1.42% | 4.79 | 4.93 | 247661 | 11981.65 | 2.64% | 0.00 |
| 2025-11-11 | 4.88 | 4.92 | 0.02 | 0.41% | 4.87 | 5.00 | 308606 | 15236.20 | 3.29% | 4.00 |
| 2025-11-10 | 4.79 | 4.90 | 0.17 | 3.59% | 4.79 | 4.93 | 344895 | 16851.23 | 3.68% | 5.00 |
| 2025-11-07 | 4.77 | 4.73 | -0.04 | -0.84% | 4.73 | 4.78 | 136850 | 6500.79 | 1.46% | 0.00 |
| 2025-11-06 | 4.78 | 4.77 | -0.03 | -0.63% | 4.73 | 4.84 | 195211 | 9330.34 | 2.08% | 10.00 |
| 2025-11-05 | 4.77 | 4.80 | -0.03 | -0.62% | 4.75 | 4.84 | 245131 | 11761.49 | 2.61% | 0.00 |
| 2025-11-04 | 4.73 | 4.83 | 0.07 | 1.47% | 4.70 | 4.85 | 409075 | 19493.09 | 4.36% | 29.00 |
| 2025-11-03 | 4.54 | 4.76 | 0.20 | 4.39% | 4.54 | 4.80 | 466628 | 21972.98 | 4.98% | 0.00 |
| 2025-10-31 | 4.43 | 4.56 | 0.12 | 2.70% | 4.43 | 4.60 | 234827 | 10631.57 | 2.50% | 11.00 |
| 2025-10-30 | 4.55 | 4.44 | -0.10 | -2.20% | 4.44 | 4.57 | 207471 | 9338.47 | 2.21% | 0.00 |
| 2025-10-29 | 4.58 | 4.54 | -0.05 | -1.09% | 4.50 | 4.58 | 152419 | 6906.23 | 1.63% | 0.00 |
| 2025-10-28 | 4.50 | 4.59 | 0.01 | 0.22% | 4.48 | 4.63 | 239326 | 10961.13 | 2.55% | 2.00 |
| 2025-10-27 | 4.56 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 178921 | 8140.91 | 1.91% | 0.00 |
| 2025-10-24 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.58 | 135387 | 6149.50 | 1.44% | 0.00 |
| 2025-10-23 | 4.53 | 4.55 | 0.03 | 0.66% | 4.46 | 4.57 | 145840 | 6567.71 | 1.56% | 0.00 |
| 2025-10-22 | 4.49 | 4.52 | 0.00 | 0.00% | 4.49 | 4.59 | 167940 | 7629.57 | 1.79% | 0.00 |
| 2025-10-21 | 4.44 | 4.52 | 0.09 | 2.03% | 4.41 | 4.52 | 172166 | 7732.42 | 1.84% | 22.00 |
| 2025-10-20 | 4.43 | 4.43 | 0.07 | 1.61% | 4.40 | 4.44 | 143719 | 6351.67 | 1.53% | 0.00 |
| 2025-10-17 | 4.46 | 4.36 | -0.12 | -2.68% | 4.36 | 4.50 | 174423 | 7706.41 | 1.86% | 55.00 |
| 2025-10-16 | 4.55 | 4.48 | -0.09 | -1.97% | 4.47 | 4.58 | 161947 | 7301.33 | 1.73% | 0.00 |
| 2025-10-15 | 4.57 | 4.57 | 0.04 | 0.88% | 4.51 | 4.58 | 137240 | 6244.99 | 1.46% | 0.00 |
| 2025-10-14 | 4.66 | 4.53 | -0.09 | -1.95% | 4.52 | 4.68 | 215660 | 9915.84 | 2.30% | 0.00 |
| 2025-10-13 | 4.50 | 4.62 | -0.04 | -0.86% | 4.38 | 4.65 | 240951 | 10964.71 | 2.57% | 14.00 |
安诺其(300067)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。
