| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 5.31 | 5.39 | -0.02 | -0.37% | 5.28 | 5.52 | 772142 | 41763.51 | 8.24% | 114.00 |
| 2025-04-10 | 5.45 | 5.41 | 0.07 | 1.31% | 5.41 | 5.64 | 1112943 | 61337.23 | 11.87% | 163.00 |
| 2025-04-09 | 5.02 | 5.34 | 0.20 | 3.89% | 4.52 | 5.46 | 1323077 | 67365.28 | 14.11% | 277.00 |
| 2025-04-08 | 5.18 | 5.14 | 0.19 | 3.84% | 4.96 | 5.28 | 965363 | 49443.14 | 10.30% | 26.00 |
| 2025-04-07 | 5.44 | 4.95 | -0.90 | -15.38% | 4.73 | 5.54 | 1343323 | 68826.73 | 14.33% | 96.00 |
| 2025-04-03 | 5.65 | 5.85 | 0.27 | 4.84% | 5.65 | 5.95 | 1268452 | 73921.87 | 13.53% | 337.00 |
| 2025-04-02 | 5.60 | 5.58 | -0.04 | -0.71% | 5.52 | 5.74 | 669772 | 37632.73 | 7.14% | 117.00 |
| 2025-04-01 | 5.75 | 5.62 | -0.14 | -2.43% | 5.60 | 5.90 | 977167 | 55946.70 | 10.42% | 59.00 |
| 2025-03-31 | 5.91 | 5.76 | -0.32 | -5.26% | 5.49 | 5.96 | 1430196 | 80784.02 | 15.26% | 163.00 |
| 2025-03-28 | 6.66 | 6.08 | -0.83 | -12.01% | 6.08 | 7.04 | 2195492 | 144418.02 | 23.42% | 466.00 |
| 2025-03-27 | 7.29 | 6.91 | -0.41 | -5.60% | 6.88 | 7.94 | 2804933 | 209845.22 | 29.92% | 762.00 |
| 2025-03-26 | 6.88 | 7.32 | 0.12 | 1.67% | 6.65 | 7.54 | 2381600 | 169480.69 | 25.40% | 64.00 |
| 2025-03-25 | 7.10 | 7.20 | 0.24 | 3.45% | 6.80 | 7.36 | 2880734 | 205681.47 | 30.73% | 0.00 |
| 2025-03-24 | 7.18 | 6.96 | -0.45 | -6.07% | 6.76 | 7.18 | 2887046 | 199985.17 | 30.80% | 254.00 |
| 2025-03-21 | 6.40 | 7.41 | 1.00 | 15.60% | 6.34 | 7.69 | 4137554 | 303107.53 | 44.13% | 264.00 |
| 2025-03-20 | 6.28 | 6.41 | 0.09 | 1.42% | 6.14 | 6.88 | 1468152 | 95142.95 | 15.66% | 21.00 |
| 2025-03-19 | 6.36 | 6.32 | -0.13 | -2.02% | 6.20 | 6.45 | 961221 | 60594.21 | 10.25% | 34.00 |
| 2025-03-18 | 6.41 | 6.45 | 0.21 | 3.37% | 6.33 | 6.51 | 1574497 | 101138.26 | 16.79% | 25.00 |
| 2025-03-17 | 6.19 | 6.24 | 0.00 | 0.00% | 6.17 | 6.35 | 777843 | 48543.75 | 8.30% | 39.00 |
| 2025-03-14 | 6.18 | 6.24 | 0.09 | 1.46% | 5.95 | 6.29 | 1091895 | 66977.41 | 11.65% | 89.00 |
| 2025-03-13 | 6.53 | 6.15 | -0.35 | -5.38% | 6.06 | 6.63 | 1650774 | 103430.21 | 17.61% | 43.00 |
| 2025-03-12 | 6.03 | 6.50 | 0.50 | 8.33% | 6.00 | 7.08 | 2473246 | 165089.42 | 26.38% | 191.00 |
| 2025-03-11 | 5.83 | 6.00 | 0.05 | 0.84% | 5.80 | 6.00 | 501107 | 29681.58 | 5.35% | 33.00 |
| 2025-03-10 | 6.04 | 5.95 | -0.15 | -2.46% | 5.87 | 6.05 | 554575 | 32960.64 | 5.92% | 80.00 |
| 2025-03-07 | 6.19 | 6.10 | -0.13 | -2.09% | 6.03 | 6.28 | 774032 | 47516.13 | 8.26% | 4.00 |
| 2025-03-06 | 6.06 | 6.23 | 0.19 | 3.15% | 6.04 | 6.27 | 941616 | 58372.33 | 10.04% | 77.00 |
| 2025-03-05 | 5.98 | 6.04 | 0.09 | 1.51% | 5.86 | 6.15 | 671428 | 40364.86 | 7.16% | 0.00 |
| 2025-03-04 | 5.78 | 5.95 | 0.08 | 1.36% | 5.73 | 5.98 | 481199 | 28454.16 | 5.13% | 50.00 |
| 2025-03-03 | 5.90 | 5.87 | 0.05 | 0.86% | 5.70 | 6.03 | 593670 | 34937.18 | 6.33% | 15.00 |
| 2025-02-28 | 6.21 | 5.82 | -0.48 | -7.62% | 5.81 | 6.27 | 938844 | 56369.04 | 10.01% | 87.00 |
| 2025-02-27 | 6.35 | 6.30 | -0.11 | -1.72% | 6.11 | 6.54 | 1108592 | 69764.34 | 11.83% | 23.00 |
| 2025-02-26 | 6.45 | 6.41 | -0.02 | -0.31% | 6.28 | 6.48 | 1055810 | 67211.82 | 11.26% | 5.00 |
| 2025-02-25 | 6.02 | 6.43 | 0.23 | 3.71% | 5.98 | 6.54 | 1692213 | 107222.54 | 18.05% | 111.00 |
| 2025-02-24 | 6.38 | 6.20 | -0.24 | -3.73% | 6.10 | 6.38 | 1266572 | 78505.97 | 13.51% | 144.00 |
| 2025-02-21 | 6.23 | 6.44 | 0.23 | 3.70% | 6.08 | 6.53 | 1714518 | 108116.29 | 18.29% | 115.00 |
| 2025-02-20 | 6.10 | 6.21 | 0.09 | 1.47% | 5.96 | 6.26 | 1396108 | 85440.70 | 14.89% | 129.00 |
| 2025-02-19 | 6.08 | 6.12 | 0.22 | 3.73% | 5.94 | 6.28 | 1239363 | 75501.89 | 13.22% | 0.00 |
| 2025-02-18 | 6.36 | 5.90 | -0.52 | -8.10% | 5.88 | 6.36 | 1574068 | 96080.70 | 16.79% | 15.00 |
| 2025-02-17 | 6.50 | 6.42 | -0.04 | -0.62% | 6.29 | 6.58 | 1703814 | 109341.71 | 18.17% | 22.00 |
| 2025-02-14 | 6.36 | 6.46 | -0.02 | -0.31% | 6.22 | 6.84 | 1970193 | 127985.23 | 21.02% | 342.00 |
| 2025-02-13 | 6.28 | 6.48 | 0.20 | 3.18% | 6.20 | 6.88 | 2299794 | 150988.84 | 24.53% | 430.00 |
| 2025-02-12 | 5.94 | 6.28 | 0.34 | 5.72% | 5.87 | 6.48 | 1925293 | 119351.38 | 20.54% | 282.00 |
| 2025-02-11 | 5.76 | 5.94 | 0.02 | 0.34% | 5.62 | 6.22 | 1910552 | 113353.52 | 20.38% | 88.00 |
| 2025-02-10 | 5.58 | 5.92 | 0.63 | 11.91% | 5.51 | 6.10 | 1858820 | 106616.80 | 19.83% | 47.00 |
| 2025-02-07 | 5.18 | 5.29 | 0.12 | 2.32% | 5.12 | 5.39 | 999154 | 52653.73 | 10.66% | 23.00 |
| 2025-02-06 | 5.00 | 5.17 | 0.12 | 2.38% | 4.93 | 5.19 | 774229 | 39555.76 | 8.26% | 50.00 |
| 2025-02-05 | 4.95 | 5.05 | 0.25 | 5.21% | 4.85 | 5.10 | 768487 | 38505.84 | 8.20% | 54.00 |
| 2025-01-27 | 5.00 | 4.80 | -0.10 | -2.04% | 4.80 | 5.07 | 611237 | 30001.64 | 6.52% | 0.00 |
| 2025-01-24 | 4.82 | 4.90 | 0.07 | 1.45% | 4.76 | 4.92 | 573590 | 27890.59 | 6.12% | 5.00 |
| 2025-01-23 | 5.00 | 4.83 | -0.22 | -4.36% | 4.83 | 5.19 | 877958 | 44220.73 | 9.37% | 30.00 |
| 2025-01-22 | 5.10 | 5.05 | -0.10 | -1.94% | 5.03 | 5.16 | 409089 | 20765.37 | 4.36% | 0.00 |
| 2025-01-21 | 5.20 | 5.15 | -0.02 | -0.39% | 5.06 | 5.24 | 486266 | 24920.46 | 5.19% | 0.00 |
| 2025-01-20 | 5.18 | 5.17 | 0.04 | 0.78% | 5.08 | 5.24 | 593519 | 30711.54 | 6.33% | 61.00 |
| 2025-01-17 | 5.14 | 5.13 | -0.03 | -0.58% | 5.03 | 5.25 | 716100 | 36821.56 | 7.64% | 0.00 |
| 2025-01-16 | 5.16 | 5.16 | 0.05 | 0.98% | 5.08 | 5.32 | 831284 | 43095.37 | 8.87% | 0.00 |
| 2025-01-15 | 5.08 | 5.11 | 0.01 | 0.20% | 5.04 | 5.32 | 1063257 | 54854.68 | 11.34% | 28.00 |
| 2025-01-14 | 4.65 | 5.10 | 0.48 | 10.39% | 4.62 | 5.25 | 1119162 | 55637.82 | 11.94% | 3.00 |
| 2025-01-13 | 4.50 | 4.62 | 0.01 | 0.22% | 4.38 | 4.62 | 519632 | 23462.94 | 5.54% | 0.00 |
| 2025-01-10 | 5.01 | 4.61 | -0.37 | -7.43% | 4.60 | 5.03 | 824852 | 39678.71 | 8.80% | 47.00 |
| 2025-01-09 | 4.90 | 4.98 | 0.04 | 0.81% | 4.87 | 5.07 | 714156 | 35629.51 | 7.62% | 35.00 |
| 2025-01-08 | 4.97 | 4.94 | -0.10 | -1.98% | 4.70 | 5.04 | 926745 | 45275.93 | 9.89% | 57.00 |
| 2025-01-07 | 4.88 | 5.04 | 0.21 | 4.35% | 4.76 | 5.09 | 953227 | 47095.41 | 10.17% | 38.00 |
| 2025-01-06 | 5.22 | 4.83 | -0.51 | -9.55% | 4.80 | 5.27 | 1179665 | 58882.50 | 12.58% | 857.00 |
| 2025-01-03 | 6.04 | 5.34 | -0.81 | -13.17% | 5.33 | 6.14 | 1662963 | 93078.36 | 17.74% | 189.00 |
| 2025-01-02 | 6.15 | 6.15 | -0.02 | -0.32% | 5.85 | 6.37 | 1802051 | 110994.95 | 19.22% | 97.00 |
| 2024-12-31 | 6.36 | 6.17 | -0.02 | -0.32% | 6.11 | 6.74 | 2842599 | 181344.39 | 30.32% | 225.00 |
| 2024-12-30 | 5.78 | 6.19 | 1.03 | 19.96% | 5.68 | 6.19 | 1588135 | 96118.70 | 16.94% | 0.00 |
| 2024-12-27 | 5.13 | 5.16 | 0.04 | 0.78% | 5.08 | 5.29 | 325863 | 16978.01 | 3.48% | 0.00 |
| 2024-12-26 | 5.07 | 5.12 | 0.05 | 0.99% | 5.07 | 5.18 | 272523 | 13999.57 | 2.91% | 50.00 |
| 2024-12-25 | 5.35 | 5.07 | -0.28 | -5.23% | 4.98 | 5.36 | 435431 | 22216.79 | 4.64% | 5.00 |
| 2024-12-24 | 5.31 | 5.35 | 0.06 | 1.13% | 5.18 | 5.38 | 324700 | 17147.34 | 3.46% | 0.00 |
| 2024-12-23 | 5.68 | 5.29 | -0.40 | -7.03% | 5.27 | 5.71 | 490136 | 26571.08 | 5.23% | 0.00 |
| 2024-12-20 | 5.68 | 5.69 | -0.03 | -0.52% | 5.65 | 5.82 | 390715 | 22371.11 | 4.17% | 2.00 |
| 2024-12-19 | 5.52 | 5.72 | 0.07 | 1.24% | 5.49 | 5.74 | 442382 | 24900.92 | 4.72% | 0.00 |
| 2024-12-18 | 5.69 | 5.65 | 0.00 | 0.00% | 5.48 | 5.73 | 409937 | 23059.89 | 4.37% | 3.00 |
| 2024-12-17 | 6.00 | 5.65 | -0.35 | -5.83% | 5.63 | 6.02 | 548936 | 31632.46 | 5.86% | 2.00 |
| 2024-12-16 | 6.14 | 6.00 | -0.10 | -1.64% | 5.94 | 6.19 | 531519 | 32185.09 | 5.67% | 42.00 |
| 2024-12-13 | 6.17 | 6.10 | -0.12 | -1.93% | 6.08 | 6.30 | 764250 | 47470.70 | 8.15% | 0.00 |
| 2024-12-12 | 6.38 | 6.22 | -0.16 | -2.51% | 6.08 | 6.41 | 971999 | 60191.31 | 10.37% | 60.00 |
| 2024-12-11 | 6.36 | 6.38 | -0.12 | -1.85% | 6.33 | 6.64 | 1042883 | 67081.74 | 11.12% | 12.00 |
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。
