| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 26.80 | 27.26 | 0.22 | 0.81% | 26.38 | 27.48 | 71232 | 19308.39 | 3.36% | 0.00 |
| 2026-02-05 | 28.85 | 27.04 | -1.84 | -6.37% | 26.92 | 28.86 | 87835 | 24074.16 | 4.15% | 0.00 |
| 2026-02-04 | 28.94 | 28.88 | -0.06 | -0.21% | 28.35 | 29.00 | 61663 | 17681.62 | 2.91% | 2.00 |
| 2026-02-03 | 27.50 | 28.94 | 1.71 | 6.28% | 27.06 | 29.00 | 97563 | 27574.14 | 4.61% | 0.00 |
| 2026-02-02 | 27.52 | 27.23 | -0.32 | -1.16% | 27.20 | 28.15 | 66091 | 18281.70 | 3.12% | 0.00 |
| 2026-01-30 | 27.32 | 27.55 | -0.11 | -0.40% | 26.73 | 27.85 | 65567 | 17962.66 | 3.10% | 0.00 |
| 2026-01-29 | 28.09 | 27.66 | -0.76 | -2.67% | 27.34 | 28.31 | 79058 | 21959.72 | 3.73% | 0.00 |
| 2026-01-28 | 27.89 | 28.42 | 0.91 | 3.31% | 27.70 | 29.55 | 134427 | 38765.09 | 6.35% | 0.00 |
| 2026-01-27 | 27.99 | 27.51 | -0.68 | -2.41% | 26.59 | 28.06 | 64622 | 17711.99 | 3.05% | 0.00 |
| 2026-01-26 | 28.14 | 28.19 | 0.05 | 0.18% | 27.66 | 28.97 | 89972 | 25483.22 | 4.25% | 0.00 |
| 2026-01-23 | 26.98 | 28.14 | 1.17 | 4.34% | 26.63 | 28.27 | 102330 | 28330.40 | 4.83% | 0.00 |
| 2026-01-22 | 27.25 | 26.97 | -0.26 | -0.95% | 26.90 | 27.50 | 46557 | 12616.42 | 2.20% | 0.00 |
| 2026-01-21 | 27.17 | 27.23 | -0.14 | -0.51% | 26.96 | 27.53 | 62275 | 16983.42 | 2.94% | 0.00 |
| 2026-01-20 | 27.91 | 27.37 | -0.53 | -1.90% | 27.28 | 28.20 | 78714 | 21732.36 | 3.72% | 0.00 |
| 2026-01-19 | 27.02 | 27.90 | 0.72 | 2.65% | 26.85 | 28.63 | 115247 | 32286.77 | 5.44% | 0.00 |
| 2026-01-16 | 27.31 | 27.18 | 0.81 | 3.07% | 26.80 | 27.70 | 124099 | 33785.29 | 5.86% | 0.00 |
| 2026-01-15 | 25.96 | 26.37 | 0.21 | 0.80% | 25.88 | 26.89 | 66989 | 17651.37 | 3.16% | 0.00 |
| 2026-01-14 | 26.60 | 26.16 | -0.38 | -1.43% | 25.60 | 27.76 | 112803 | 29798.22 | 5.33% | 0.00 |
| 2026-01-13 | 26.90 | 26.54 | -0.50 | -1.85% | 26.25 | 27.08 | 99598 | 26549.59 | 4.70% | 0.00 |
| 2026-01-12 | 26.42 | 27.04 | 0.97 | 3.72% | 25.91 | 27.29 | 128839 | 34346.25 | 6.08% | 0.00 |
| 2026-01-09 | 25.55 | 26.07 | 0.52 | 2.04% | 25.50 | 26.59 | 128924 | 33850.14 | 6.09% | 16.00 |
| 2026-01-08 | 24.75 | 25.55 | 0.72 | 2.90% | 24.60 | 25.85 | 120909 | 30793.22 | 5.71% | 0.00 |
| 2026-01-07 | 24.71 | 24.83 | -0.01 | -0.04% | 24.58 | 25.08 | 73837 | 18332.87 | 3.49% | 0.00 |
| 2026-01-06 | 24.10 | 24.84 | 0.86 | 3.59% | 24.00 | 24.99 | 114899 | 28274.25 | 5.42% | 10.00 |
| 2026-01-05 | 23.28 | 23.98 | 0.90 | 3.90% | 23.09 | 24.23 | 74251 | 17612.80 | 3.51% | 1.00 |
| 2025-12-31 | 23.07 | 23.08 | 0.04 | 0.17% | 22.81 | 23.26 | 32525 | 7488.68 | 1.54% | 0.00 |
| 2025-12-30 | 23.20 | 23.04 | -0.16 | -0.69% | 23.00 | 23.27 | 24749 | 5720.61 | 1.17% | 0.00 |
| 2025-12-29 | 23.31 | 23.20 | -0.19 | -0.81% | 23.06 | 23.55 | 36696 | 8532.58 | 1.73% | 0.00 |
| 2025-12-26 | 23.23 | 23.39 | 0.23 | 0.99% | 23.06 | 23.57 | 45788 | 10673.98 | 2.16% | 10.00 |
| 2025-12-25 | 23.13 | 23.16 | 0.07 | 0.30% | 22.93 | 23.17 | 30358 | 7002.79 | 1.43% | 0.00 |
| 2025-12-24 | 22.51 | 23.09 | 0.47 | 2.08% | 22.51 | 23.10 | 53445 | 12283.07 | 2.52% | 0.00 |
| 2025-12-23 | 22.74 | 22.62 | -0.11 | -0.48% | 22.52 | 22.80 | 30086 | 6812.19 | 1.42% | 0.00 |
| 2025-12-22 | 22.63 | 22.73 | 0.11 | 0.49% | 22.51 | 22.80 | 36719 | 8326.67 | 1.73% | 0.00 |
| 2025-12-19 | 22.92 | 22.62 | -0.08 | -0.35% | 22.45 | 22.93 | 56704 | 12869.59 | 2.68% | 0.00 |
| 2025-12-18 | 22.54 | 22.70 | 0.10 | 0.44% | 22.28 | 22.92 | 43848 | 9936.35 | 2.07% | 6.00 |
| 2025-12-17 | 22.37 | 22.60 | 0.11 | 0.49% | 21.92 | 22.60 | 45992 | 10238.04 | 2.17% | 0.00 |
| 2025-12-16 | 22.78 | 22.49 | -0.38 | -1.66% | 22.27 | 22.85 | 35052 | 7865.41 | 1.65% | 0.00 |
| 2025-12-15 | 22.99 | 22.87 | -0.26 | -1.12% | 22.81 | 23.20 | 37076 | 8520.63 | 1.75% | 0.00 |
| 2025-12-12 | 22.54 | 23.13 | 0.59 | 2.62% | 22.53 | 23.29 | 55282 | 12733.92 | 2.61% | 0.00 |
| 2025-12-11 | 22.70 | 22.54 | -0.13 | -0.57% | 22.53 | 23.04 | 34067 | 7765.34 | 1.61% | 0.00 |
| 2025-12-10 | 22.80 | 22.67 | -0.11 | -0.48% | 22.47 | 22.80 | 25613 | 5792.58 | 1.21% | 0.00 |
| 2025-12-09 | 22.98 | 22.78 | -0.29 | -1.26% | 22.76 | 23.11 | 29064 | 6654.60 | 1.37% | 0.00 |
| 2025-12-08 | 22.88 | 23.07 | 0.24 | 1.05% | 22.73 | 23.21 | 44729 | 10291.13 | 2.11% | 0.00 |
| 2025-12-05 | 22.55 | 22.83 | 0.28 | 1.24% | 22.42 | 22.89 | 23507 | 5348.58 | 1.11% | 19.00 |
| 2025-12-04 | 22.53 | 22.55 | -0.05 | -0.22% | 22.32 | 22.68 | 18397 | 4140.69 | 0.87% | 0.00 |
| 2025-12-03 | 22.86 | 22.60 | -0.18 | -0.79% | 22.54 | 22.89 | 21652 | 4905.34 | 1.02% | 0.00 |
| 2025-12-02 | 22.95 | 22.78 | -0.13 | -0.57% | 22.64 | 22.95 | 25434 | 5790.57 | 1.20% | 0.00 |
| 2025-12-01 | 23.03 | 22.91 | -0.09 | -0.39% | 22.85 | 23.22 | 33924 | 7787.06 | 1.60% | 0.00 |
| 2025-11-28 | 22.79 | 23.00 | 0.11 | 0.48% | 22.70 | 23.03 | 29158 | 6679.99 | 1.38% | 0.00 |
| 2025-11-27 | 22.41 | 22.89 | 0.61 | 2.74% | 22.32 | 23.29 | 67804 | 15603.54 | 3.20% | 0.00 |
| 2025-11-26 | 22.52 | 22.28 | -0.25 | -1.11% | 22.23 | 22.74 | 38793 | 8716.74 | 1.83% | 0.00 |
| 2025-11-25 | 22.72 | 22.53 | -0.05 | -0.22% | 22.46 | 22.98 | 43053 | 9781.75 | 2.03% | 0.00 |
| 2025-11-24 | 22.45 | 22.58 | 0.31 | 1.39% | 22.22 | 22.70 | 38018 | 8547.01 | 1.79% | 0.00 |
| 2025-11-21 | 23.17 | 22.27 | -1.19 | -5.07% | 22.10 | 23.28 | 73571 | 16609.73 | 3.47% | 0.00 |
| 2025-11-20 | 23.86 | 23.46 | -0.26 | -1.10% | 23.34 | 24.04 | 46146 | 10957.76 | 2.18% | 0.00 |
| 2025-11-19 | 24.13 | 23.72 | -0.41 | -1.70% | 23.68 | 24.29 | 40125 | 9585.37 | 1.89% | 91.00 |
| 2025-11-18 | 24.43 | 24.13 | -0.45 | -1.83% | 23.88 | 24.54 | 51771 | 12504.95 | 2.44% | 0.00 |
| 2025-11-17 | 25.10 | 24.58 | -0.65 | -2.58% | 24.39 | 25.21 | 66744 | 16465.79 | 3.15% | 10.00 |
| 2025-11-14 | 25.72 | 25.23 | -0.71 | -2.74% | 25.22 | 25.82 | 63810 | 16250.38 | 3.01% | 0.00 |
| 2025-11-13 | 25.34 | 25.94 | 0.53 | 2.09% | 25.10 | 26.53 | 90041 | 23247.17 | 4.25% | 5.00 |
| 2025-11-12 | 26.69 | 25.41 | -1.30 | -4.87% | 25.00 | 26.71 | 128089 | 32750.30 | 6.05% | 0.00 |
| 2025-11-11 | 27.11 | 26.71 | 0.18 | 0.68% | 26.60 | 27.99 | 142901 | 38748.13 | 6.75% | 0.00 |
| 2025-11-10 | 26.78 | 26.53 | 0.19 | 0.72% | 26.14 | 26.81 | 93723 | 24794.54 | 4.42% | 41.00 |
| 2025-11-07 | 26.35 | 26.34 | -0.27 | -1.01% | 26.32 | 26.99 | 84505 | 22410.66 | 3.99% | 0.00 |
| 2025-11-06 | 27.00 | 26.61 | -0.08 | -0.30% | 26.37 | 27.30 | 121956 | 32496.10 | 5.76% | 0.00 |
| 2025-11-05 | 24.97 | 26.69 | 1.37 | 5.41% | 24.90 | 27.03 | 172925 | 45378.39 | 8.16% | 0.00 |
| 2025-11-04 | 25.48 | 25.32 | -0.18 | -0.71% | 25.13 | 25.97 | 56265 | 14329.74 | 2.66% | 0.00 |
| 2025-11-03 | 25.25 | 25.50 | 0.27 | 1.07% | 25.18 | 25.66 | 63280 | 16084.71 | 2.99% | 3.00 |
| 2025-10-31 | 25.29 | 25.23 | -0.07 | -0.28% | 25.10 | 25.58 | 61081 | 15446.95 | 2.88% | 0.00 |
| 2025-10-30 | 25.69 | 25.30 | -0.44 | -1.71% | 25.26 | 26.11 | 79871 | 20440.70 | 3.77% | 0.00 |
| 2025-10-29 | 24.26 | 25.74 | 1.48 | 6.10% | 24.18 | 26.28 | 168429 | 43076.47 | 7.95% | 7.00 |
| 2025-10-28 | 24.26 | 24.26 | 0.00 | 0.00% | 23.96 | 24.54 | 59411 | 14383.13 | 2.80% | 0.00 |
| 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 |
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。
