| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.94 | 24.26 | 0.53 | 2.23% | 23.60 | 24.39 | 79141 | 19059.67 | 3.74% | 0.00 |
| 2025-10-24 | 23.56 | 23.73 | 0.09 | 0.38% | 23.56 | 24.07 | 41106 | 9799.74 | 1.94% | 0.00 |
| 2025-10-23 | 23.82 | 23.64 | -0.36 | -1.50% | 22.88 | 23.85 | 68047 | 15871.95 | 3.21% | 0.00 |
| 2025-10-22 | 24.35 | 24.00 | -0.59 | -2.40% | 23.80 | 24.76 | 89781 | 21655.51 | 4.24% | 0.00 |
| 2025-10-21 | 24.37 | 24.59 | 0.18 | 0.74% | 24.27 | 25.09 | 55785 | 13787.31 | 3.17% | 0.00 |
| 2025-10-20 | 24.40 | 24.41 | 0.40 | 1.67% | 24.25 | 24.94 | 68807 | 16901.48 | 3.91% | 0.00 |
| 2025-10-17 | 25.71 | 24.01 | -1.69 | -6.58% | 24.00 | 25.87 | 116026 | 28465.72 | 6.60% | 0.00 |
| 2025-10-16 | 26.12 | 25.70 | -0.13 | -0.50% | 25.47 | 26.30 | 106535 | 27471.08 | 6.06% | 0.00 |
| 2025-10-15 | 24.57 | 25.83 | 1.03 | 4.15% | 24.36 | 25.90 | 107262 | 27273.82 | 6.10% | 0.00 |
| 2025-10-14 | 24.70 | 24.80 | 0.11 | 0.45% | 24.26 | 25.22 | 62277 | 15417.88 | 3.54% | 0.00 |
| 2025-10-13 | 23.83 | 24.69 | -0.01 | -0.04% | 23.26 | 24.85 | 63278 | 15372.10 | 3.60% | 0.00 |
| 2025-10-10 | 24.20 | 24.70 | 0.39 | 1.60% | 24.07 | 25.21 | 71259 | 17547.08 | 4.05% | 0.00 |
| 2025-10-09 | 24.96 | 24.31 | -0.41 | -1.66% | 24.19 | 24.97 | 53118 | 13060.57 | 3.02% | 0.00 |
| 2025-09-30 | 24.55 | 24.72 | 0.26 | 1.06% | 24.32 | 25.08 | 41219 | 10179.82 | 2.35% | 0.00 |
| 2025-09-29 | 24.60 | 24.46 | -0.23 | -0.93% | 24.31 | 24.94 | 40852 | 10036.15 | 2.32% | 0.00 |
| 2025-09-26 | 25.04 | 24.69 | -0.43 | -1.71% | 24.69 | 25.39 | 46712 | 11698.23 | 2.66% | 0.00 |
| 2025-09-25 | 24.95 | 25.12 | 0.36 | 1.45% | 24.77 | 25.72 | 67876 | 17151.11 | 3.86% | 0.00 |
| 2025-09-24 | 24.51 | 24.76 | 0.17 | 0.69% | 24.20 | 24.77 | 34494 | 8468.42 | 1.96% | 0.00 |
| 2025-09-23 | 24.60 | 24.59 | 0.03 | 0.12% | 23.91 | 24.90 | 48687 | 11831.78 | 2.77% | 0.00 |
| 2025-09-22 | 24.65 | 24.56 | -0.16 | -0.65% | 24.30 | 24.78 | 30793 | 7551.47 | 1.75% | 0.00 |
| 2025-09-19 | 24.46 | 24.72 | 0.10 | 0.41% | 24.46 | 24.95 | 40671 | 10054.80 | 2.31% | 0.00 |
| 2025-09-18 | 25.53 | 24.62 | -1.01 | -3.94% | 24.36 | 25.76 | 77109 | 19349.40 | 4.39% | 1.00 |
| 2025-09-17 | 25.09 | 25.63 | 0.52 | 2.07% | 24.81 | 25.65 | 64021 | 16232.67 | 3.64% | 0.00 |
| 2025-09-16 | 24.74 | 25.11 | 0.41 | 1.66% | 24.58 | 25.29 | 51456 | 12872.77 | 2.93% | 0.00 |
| 2025-09-15 | 24.73 | 24.70 | -0.03 | -0.12% | 24.63 | 25.25 | 45526 | 11330.40 | 2.59% | 0.00 |
| 2025-09-12 | 25.00 | 24.73 | -0.23 | -0.92% | 24.60 | 25.12 | 43729 | 10867.42 | 2.49% | 0.00 |
| 2025-09-11 | 23.71 | 24.96 | 1.21 | 5.09% | 23.58 | 25.25 | 79978 | 19783.29 | 4.55% | 0.00 |
| 2025-09-10 | 24.03 | 23.85 | -0.18 | -0.75% | 23.54 | 24.14 | 41021 | 9780.93 | 2.33% | 0.00 |
| 2025-09-09 | 24.51 | 24.03 | -0.56 | -2.28% | 23.87 | 24.60 | 42820 | 10352.12 | 2.44% | 0.00 |
| 2025-09-08 | 24.38 | 24.59 | 0.25 | 1.03% | 24.20 | 24.60 | 45411 | 11080.80 | 2.58% | 4.00 |
| 2025-09-05 | 23.18 | 24.34 | 1.18 | 5.09% | 23.18 | 24.43 | 55528 | 13298.66 | 3.16% | 2.00 |
| 2025-09-04 | 23.29 | 23.16 | -0.12 | -0.52% | 22.80 | 23.80 | 43402 | 10132.81 | 2.47% | 20.00 |
| 2025-09-03 | 23.88 | 23.28 | -0.42 | -1.77% | 23.23 | 23.88 | 28438 | 6680.03 | 1.62% | 0.00 |
| 2025-09-02 | 24.01 | 23.70 | -0.40 | -1.66% | 23.28 | 24.12 | 47274 | 11174.90 | 2.69% | 0.00 |
| 2025-09-01 | 24.09 | 24.10 | 0.05 | 0.21% | 23.78 | 24.31 | 46043 | 11074.23 | 2.62% | 0.00 |
| 2025-08-29 | 23.92 | 24.05 | 0.17 | 0.71% | 23.68 | 24.49 | 59961 | 14458.90 | 3.41% | 0.00 |
| 2025-08-28 | 24.01 | 23.88 | -0.16 | -0.67% | 23.08 | 24.30 | 79368 | 18795.04 | 4.52% | 0.00 |
| 2025-08-27 | 24.54 | 24.04 | -0.65 | -2.63% | 23.90 | 25.08 | 85204 | 21032.41 | 4.85% | 3.00 |
| 2025-08-26 | 25.27 | 24.69 | 0.66 | 2.75% | 24.55 | 25.83 | 147790 | 37023.43 | 8.41% | 0.00 |
| 2025-08-25 | 24.34 | 24.03 | -0.14 | -0.58% | 23.88 | 24.43 | 55782 | 13432.80 | 3.17% | 0.00 |
| 2025-08-22 | 24.03 | 24.17 | 0.10 | 0.42% | 23.80 | 24.25 | 43666 | 10501.29 | 2.48% | 0.00 |
| 2025-08-21 | 23.70 | 24.07 | 0.47 | 1.99% | 23.51 | 24.37 | 69132 | 16575.19 | 3.93% | 0.00 |
| 2025-08-20 | 23.23 | 23.60 | 0.30 | 1.29% | 23.01 | 23.76 | 38461 | 9012.48 | 2.19% | 0.00 |
| 2025-08-19 | 23.28 | 23.30 | 0.05 | 0.22% | 23.04 | 23.43 | 34972 | 8122.97 | 1.99% | 0.00 |
| 2025-08-18 | 22.79 | 23.25 | 0.51 | 2.24% | 22.69 | 23.45 | 58586 | 13543.72 | 3.33% | 0.00 |
| 2025-08-15 | 22.24 | 22.74 | 0.47 | 2.11% | 22.24 | 22.83 | 35721 | 8090.86 | 2.03% | 0.00 |
| 2025-08-14 | 22.88 | 22.27 | -0.61 | -2.67% | 22.18 | 22.94 | 43828 | 9842.99 | 2.49% | 0.00 |
| 2025-08-13 | 23.00 | 22.88 | -0.11 | -0.48% | 22.64 | 23.05 | 31435 | 7173.14 | 1.79% | 0.00 |
| 2025-08-12 | 22.91 | 22.99 | 0.13 | 0.57% | 22.73 | 23.05 | 31308 | 7171.70 | 1.78% | 0.00 |
| 2025-08-11 | 22.55 | 22.86 | 0.24 | 1.06% | 22.55 | 22.90 | 27530 | 6279.15 | 1.57% | 0.00 |
| 2025-08-08 | 22.61 | 22.62 | 0.06 | 0.27% | 22.37 | 22.69 | 22193 | 5004.26 | 1.26% | 0.00 |
| 2025-08-07 | 22.88 | 22.56 | -0.24 | -1.05% | 22.37 | 22.88 | 25697 | 5798.73 | 1.46% | 0.00 |
| 2025-08-06 | 22.85 | 22.80 | -0.03 | -0.13% | 22.70 | 22.89 | 24242 | 5524.59 | 1.38% | 0.00 |
| 2025-08-05 | 22.70 | 22.83 | 0.19 | 0.84% | 22.62 | 22.86 | 21770 | 4963.12 | 1.24% | 0.00 |
| 2025-08-04 | 22.41 | 22.64 | 0.18 | 0.80% | 22.27 | 22.69 | 28086 | 6347.88 | 1.60% | 0.00 |
| 2025-08-01 | 22.12 | 22.46 | 0.31 | 1.40% | 22.09 | 22.50 | 22192 | 4953.50 | 1.26% | 0.00 |
| 2025-07-31 | 22.36 | 22.15 | -0.22 | -0.98% | 22.01 | 22.56 | 27103 | 6042.41 | 1.54% | 0.00 |
| 2025-07-30 | 22.55 | 22.37 | -0.22 | -0.97% | 22.15 | 22.59 | 28129 | 6294.50 | 1.60% | 0.00 |
| 2025-07-29 | 22.53 | 22.59 | 0.06 | 0.27% | 22.33 | 22.60 | 18575 | 4170.29 | 1.06% | 0.00 |
| 2025-07-28 | 22.47 | 22.53 | 0.06 | 0.27% | 22.32 | 22.63 | 23188 | 5212.90 | 1.32% | 0.00 |
| 2025-07-25 | 22.75 | 22.47 | -0.20 | -0.88% | 22.37 | 22.75 | 28714 | 6453.95 | 1.63% | 0.00 |
| 2025-07-24 | 22.61 | 22.67 | 0.06 | 0.27% | 22.57 | 22.81 | 25638 | 5812.78 | 1.46% | 0.00 |
| 2025-07-23 | 23.28 | 22.61 | -0.54 | -2.33% | 22.56 | 23.28 | 38440 | 8772.89 | 2.19% | 0.00 |
| 2025-07-22 | 23.21 | 23.15 | -0.12 | -0.52% | 22.96 | 23.30 | 30964 | 7155.74 | 1.76% | 0.00 |
| 2025-07-21 | 22.83 | 23.27 | 0.48 | 2.11% | 22.83 | 23.45 | 46551 | 10801.55 | 2.65% | 0.00 |
| 2025-07-18 | 22.95 | 22.79 | -0.05 | -0.22% | 22.65 | 22.97 | 18403 | 4185.02 | 1.05% | 0.00 |
| 2025-07-17 | 22.76 | 22.84 | 0.18 | 0.79% | 22.61 | 22.92 | 24521 | 5590.18 | 1.40% | 0.00 |
| 2025-07-16 | 22.66 | 22.66 | 0.16 | 0.71% | 22.52 | 22.83 | 20331 | 4606.95 | 1.16% | 0.00 |
| 2025-07-15 | 22.57 | 22.50 | -0.19 | -0.84% | 22.32 | 22.82 | 26929 | 6066.07 | 1.53% | 0.00 |
| 2025-07-14 | 22.50 | 22.69 | 0.25 | 1.11% | 22.44 | 22.89 | 28438 | 6469.67 | 1.62% | 0.00 |
| 2025-07-11 | 22.51 | 22.44 | -0.13 | -0.58% | 22.26 | 22.60 | 33109 | 7430.20 | 1.88% | 0.00 |
| 2025-07-10 | 22.64 | 22.57 | -0.07 | -0.31% | 22.46 | 22.76 | 24073 | 5432.01 | 1.37% | 0.00 |
| 2025-07-09 | 22.70 | 22.64 | -0.06 | -0.26% | 22.57 | 23.05 | 35444 | 8082.44 | 2.02% | 0.00 |
| 2025-07-08 | 22.72 | 22.70 | -0.09 | -0.39% | 22.48 | 22.85 | 35481 | 8024.45 | 2.02% | 0.00 |
| 2025-07-07 | 22.08 | 22.79 | 0.79 | 3.59% | 22.03 | 22.88 | 49497 | 11182.85 | 2.82% | 0.00 |
| 2025-07-04 | 22.36 | 22.00 | -0.29 | -1.30% | 21.99 | 22.40 | 20129 | 4458.49 | 1.15% | 0.00 |
| 2025-07-03 | 22.33 | 22.29 | -0.10 | -0.45% | 22.11 | 22.38 | 21930 | 4882.08 | 1.25% | 0.00 |
| 2025-07-02 | 22.66 | 22.39 | -0.27 | -1.19% | 22.22 | 22.66 | 27515 | 6151.82 | 1.57% | 0.00 |
| 2025-07-01 | 22.66 | 22.66 | 0.09 | 0.40% | 22.32 | 22.84 | 47573 | 10735.82 | 2.71% | 0.00 |
| 2025-06-30 | 21.87 | 22.57 | 0.80 | 3.67% | 21.72 | 22.88 | 61507 | 13788.12 | 3.50% | 0.00 |
安科瑞(300286)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。
