| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 5.70 | 5.72 | -0.02 | -0.35% | 5.66 | 5.77 | 370280 | 21120.91 | 3.95% | 100.00 |
| 2025-06-17 | 5.83 | 5.74 | -0.13 | -2.21% | 5.71 | 5.89 | 567152 | 32774.84 | 6.05% | 129.00 |
| 2025-06-16 | 5.81 | 5.87 | -0.01 | -0.17% | 5.76 | 5.94 | 575820 | 33758.50 | 6.14% | 64.00 |
| 2025-06-13 | 5.85 | 5.88 | -0.05 | -0.84% | 5.76 | 6.04 | 890624 | 52215.82 | 9.50% | 104.00 |
| 2025-06-12 | 6.02 | 5.93 | -0.16 | -2.63% | 5.90 | 6.04 | 836372 | 49875.58 | 8.92% | 97.00 |
| 2025-06-11 | 5.90 | 6.09 | 0.14 | 2.35% | 5.84 | 6.16 | 1280889 | 77110.18 | 13.66% | 40.00 |
| 2025-06-10 | 5.88 | 5.95 | 0.07 | 1.19% | 5.73 | 6.01 | 1180954 | 69355.27 | 12.60% | 81.00 |
| 2025-06-09 | 5.63 | 5.88 | 0.26 | 4.63% | 5.61 | 5.96 | 1090346 | 63186.09 | 11.63% | 16.00 |
| 2025-06-06 | 5.62 | 5.62 | 0.00 | 0.00% | 5.52 | 5.68 | 568433 | 31808.03 | 6.06% | 57.00 |
| 2025-06-05 | 5.55 | 5.62 | 0.04 | 0.72% | 5.54 | 5.65 | 576778 | 32311.10 | 6.15% | 9.00 |
| 2025-06-04 | 5.52 | 5.58 | 0.04 | 0.72% | 5.51 | 5.64 | 567205 | 31631.03 | 6.05% | 60.00 |
| 2025-06-03 | 5.46 | 5.54 | 0.03 | 0.54% | 5.42 | 5.59 | 549620 | 30342.38 | 5.86% | 20.00 |
| 2025-05-30 | 5.67 | 5.51 | -0.15 | -2.65% | 5.48 | 5.78 | 930328 | 51816.29 | 9.92% | 0.00 |
| 2025-05-29 | 5.60 | 5.66 | -0.10 | -1.74% | 5.53 | 5.71 | 1316945 | 73995.88 | 14.05% | 142.00 |
| 2025-05-28 | 5.28 | 5.76 | 0.51 | 9.71% | 5.28 | 6.06 | 2037728 | 117451.24 | 21.74% | 137.00 |
| 2025-05-27 | 5.30 | 5.25 | -0.05 | -0.94% | 5.20 | 5.30 | 324454 | 16990.18 | 3.46% | 49.00 |
| 2025-05-26 | 5.20 | 5.30 | 0.05 | 0.95% | 5.20 | 5.31 | 286681 | 15126.39 | 3.06% | 0.00 |
| 2025-05-23 | 5.39 | 5.25 | -0.15 | -2.78% | 5.24 | 5.40 | 462636 | 24613.38 | 4.93% | 74.00 |
| 2025-05-22 | 5.48 | 5.40 | -0.12 | -2.17% | 5.37 | 5.54 | 458739 | 24934.58 | 4.89% | 0.00 |
| 2025-05-21 | 5.65 | 5.52 | -0.18 | -3.16% | 5.51 | 5.66 | 578209 | 32172.54 | 6.17% | 53.00 |
| 2025-05-20 | 5.56 | 5.70 | 0.12 | 2.15% | 5.53 | 5.74 | 851476 | 48324.79 | 9.08% | 73.00 |
| 2025-05-19 | 5.42 | 5.58 | 0.10 | 1.82% | 5.35 | 5.58 | 739198 | 40582.62 | 7.88% | 122.00 |
| 2025-05-16 | 5.34 | 5.48 | 0.11 | 2.05% | 5.28 | 5.65 | 732523 | 40225.05 | 7.81% | 6.00 |
| 2025-05-15 | 5.52 | 5.37 | -0.21 | -3.76% | 5.36 | 5.53 | 559275 | 30295.25 | 5.97% | 1.00 |
| 2025-05-14 | 5.46 | 5.58 | 0.11 | 2.01% | 5.46 | 5.68 | 883193 | 49186.54 | 9.42% | 175.00 |
| 2025-05-13 | 5.57 | 5.47 | -0.04 | -0.73% | 5.45 | 5.64 | 625895 | 34598.98 | 6.68% | 135.00 |
| 2025-05-12 | 5.40 | 5.51 | 0.15 | 2.80% | 5.37 | 5.53 | 610628 | 33345.16 | 6.51% | 301.00 |
| 2025-05-09 | 5.62 | 5.36 | -0.17 | -3.07% | 5.33 | 5.65 | 720505 | 39160.06 | 7.69% | 128.00 |
| 2025-05-08 | 5.41 | 5.53 | 0.08 | 1.47% | 5.40 | 5.57 | 619244 | 34138.07 | 6.61% | 94.00 |
| 2025-05-07 | 5.55 | 5.45 | -0.03 | -0.55% | 5.37 | 5.58 | 675761 | 36877.00 | 7.21% | 80.00 |
| 2025-05-06 | 5.26 | 5.48 | 0.26 | 4.98% | 5.25 | 5.48 | 745696 | 40298.65 | 7.95% | 224.00 |
| 2025-04-30 | 5.25 | 5.22 | -0.01 | -0.19% | 5.18 | 5.31 | 440651 | 23099.21 | 4.70% | 47.00 |
| 2025-04-29 | 5.10 | 5.23 | 0.11 | 2.15% | 5.05 | 5.30 | 467202 | 24313.20 | 4.98% | 26.00 |
| 2025-04-28 | 5.12 | 5.12 | -0.05 | -0.97% | 5.12 | 5.22 | 292219 | 15067.37 | 3.12% | 21.00 |
| 2025-04-25 | 5.21 | 5.17 | -0.04 | -0.77% | 5.15 | 5.28 | 496183 | 25807.94 | 5.29% | 46.00 |
| 2025-04-24 | 5.41 | 5.21 | -0.26 | -4.75% | 5.20 | 5.42 | 593765 | 31471.62 | 6.33% | 60.00 |
| 2025-04-23 | 5.41 | 5.47 | 0.11 | 2.05% | 5.31 | 5.53 | 781510 | 42301.10 | 8.34% | 134.00 |
| 2025-04-22 | 5.30 | 5.36 | 0.08 | 1.52% | 5.30 | 5.50 | 767185 | 41394.24 | 8.18% | 10.00 |
| 2025-04-21 | 5.17 | 5.28 | 0.14 | 2.72% | 5.14 | 5.28 | 524877 | 27402.35 | 5.60% | 0.00 |
| 2025-04-18 | 5.16 | 5.14 | 0.00 | 0.00% | 5.07 | 5.18 | 432587 | 22193.83 | 4.61% | 42.00 |
| 2025-04-17 | 5.16 | 5.14 | -0.13 | -2.47% | 5.14 | 5.32 | 545878 | 28500.18 | 5.82% | 65.00 |
| 2025-04-16 | 5.40 | 5.27 | -0.23 | -4.18% | 5.18 | 5.42 | 708027 | 37411.67 | 7.55% | 93.00 |
| 2025-04-15 | 5.42 | 5.50 | 0.04 | 0.73% | 5.32 | 5.58 | 847834 | 46178.36 | 9.04% | 210.00 |
| 2025-04-14 | 5.60 | 5.46 | 0.07 | 1.30% | 5.41 | 5.67 | 932863 | 51593.07 | 9.95% | 125.00 |
| 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 |
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。
