| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 19.53 | 20.53 | 0.37 | 1.84% | 18.82 | 21.24 | 60654 | 12101.72 | 3.45% | 0.00 |
| 2025-04-08 | 19.80 | 20.16 | 0.74 | 3.81% | 19.63 | 20.65 | 59837 | 12002.98 | 3.41% | 0.00 |
| 2025-04-07 | 21.66 | 19.42 | -3.51 | -15.31% | 18.82 | 21.66 | 63807 | 12968.51 | 3.63% | 0.00 |
| 2025-04-03 | 22.91 | 22.93 | -0.26 | -1.12% | 22.50 | 23.19 | 25175 | 5749.66 | 1.43% | 0.00 |
| 2025-04-02 | 23.40 | 23.19 | 0.12 | 0.52% | 23.00 | 23.64 | 28810 | 6712.94 | 1.64% | 0.00 |
| 2025-04-01 | 22.85 | 23.07 | 0.24 | 1.05% | 22.68 | 23.38 | 30698 | 7075.84 | 1.75% | 0.00 |
| 2025-03-31 | 22.16 | 22.83 | 0.40 | 1.78% | 21.98 | 22.94 | 31622 | 7112.49 | 1.80% | 0.00 |
| 2025-03-28 | 22.72 | 22.43 | -0.35 | -1.54% | 22.42 | 22.91 | 26305 | 5952.73 | 1.50% | 0.00 |
| 2025-03-27 | 22.91 | 22.78 | -0.14 | -0.61% | 22.35 | 23.01 | 24033 | 5460.10 | 1.37% | 0.00 |
| 2025-03-26 | 22.67 | 22.92 | 0.34 | 1.51% | 22.36 | 23.23 | 31120 | 7137.35 | 1.77% | 0.00 |
| 2025-03-25 | 23.05 | 22.58 | -0.58 | -2.50% | 22.50 | 23.40 | 33230 | 7597.13 | 1.89% | 0.00 |
| 2025-03-24 | 23.81 | 23.16 | -0.65 | -2.73% | 22.40 | 23.99 | 50479 | 11638.95 | 2.88% | 0.00 |
| 2025-03-21 | 23.86 | 23.81 | -0.34 | -1.41% | 23.40 | 24.21 | 50088 | 11914.30 | 2.85% | 0.00 |
| 2025-03-20 | 23.98 | 24.15 | 0.05 | 0.21% | 23.80 | 24.29 | 39360 | 9466.81 | 2.24% | 0.00 |
| 2025-03-19 | 24.40 | 24.10 | -0.44 | -1.79% | 24.00 | 24.46 | 46870 | 11319.92 | 2.67% | 0.00 |
| 2025-03-18 | 24.60 | 24.54 | -0.06 | -0.24% | 24.30 | 25.29 | 62266 | 15414.58 | 3.55% | 0.00 |
| 2025-03-17 | 24.47 | 24.60 | 0.33 | 1.36% | 23.83 | 24.95 | 63705 | 15568.17 | 3.63% | 0.00 |
| 2025-03-14 | 24.82 | 24.27 | -0.71 | -2.84% | 23.80 | 25.00 | 89118 | 21650.31 | 5.08% | 0.00 |
| 2025-03-13 | 25.99 | 24.98 | -1.34 | -5.09% | 24.63 | 26.16 | 109938 | 27835.16 | 6.26% | 0.00 |
| 2025-03-12 | 24.48 | 26.32 | 1.85 | 7.56% | 24.18 | 26.80 | 157599 | 40812.91 | 8.98% | 0.00 |
| 2025-03-11 | 24.50 | 24.47 | -0.54 | -2.16% | 23.75 | 24.80 | 80691 | 19551.87 | 4.60% | 0.00 |
| 2025-03-10 | 24.70 | 25.01 | 0.31 | 1.26% | 24.50 | 25.94 | 91017 | 22934.57 | 5.18% | 0.00 |
| 2025-03-07 | 24.90 | 24.70 | -0.80 | -3.14% | 24.50 | 25.72 | 118661 | 29719.57 | 6.76% | 0.00 |
| 2025-03-06 | 24.98 | 25.50 | 1.50 | 6.25% | 24.95 | 26.28 | 219465 | 56294.52 | 12.50% | 0.00 |
| 2025-03-05 | 22.18 | 24.00 | 2.12 | 9.69% | 21.73 | 24.00 | 124436 | 28533.56 | 7.09% | 12.00 |
| 2025-03-04 | 21.29 | 21.88 | 0.41 | 1.91% | 21.28 | 22.07 | 37650 | 8202.17 | 2.14% | 0.00 |
| 2025-03-03 | 21.36 | 21.47 | 0.18 | 0.85% | 21.20 | 22.07 | 44330 | 9597.73 | 2.52% | 0.00 |
| 2025-02-28 | 22.40 | 21.29 | -1.21 | -5.38% | 21.21 | 22.47 | 55785 | 12092.83 | 3.18% | 0.00 |
| 2025-02-27 | 22.66 | 22.50 | -0.17 | -0.75% | 21.97 | 22.69 | 56356 | 12581.32 | 3.21% | 0.00 |
| 2025-02-26 | 21.95 | 22.67 | 0.72 | 3.28% | 21.80 | 22.75 | 78235 | 17532.51 | 4.46% | 0.00 |
| 2025-02-25 | 21.92 | 21.95 | -0.32 | -1.44% | 21.73 | 22.28 | 44263 | 9742.25 | 2.52% | 0.00 |
| 2025-02-24 | 22.49 | 22.27 | -0.21 | -0.93% | 21.88 | 22.55 | 65984 | 14620.77 | 3.76% | 0.00 |
| 2025-02-21 | 21.29 | 22.48 | 1.05 | 4.90% | 21.26 | 22.65 | 107877 | 23894.98 | 6.14% | 0.00 |
| 2025-02-20 | 21.89 | 21.43 | -0.45 | -2.06% | 21.09 | 21.89 | 81815 | 17488.84 | 4.66% | 0.00 |
| 2025-02-19 | 21.65 | 21.88 | 0.23 | 1.06% | 21.41 | 21.99 | 78377 | 17061.94 | 4.46% | 15.00 |
| 2025-02-18 | 21.90 | 21.65 | -0.34 | -1.55% | 21.50 | 22.78 | 134747 | 29922.43 | 7.67% | 0.00 |
| 2025-02-17 | 20.80 | 21.99 | 1.15 | 5.52% | 20.80 | 22.22 | 120568 | 26133.20 | 6.87% | 0.00 |
| 2025-02-14 | 20.50 | 20.84 | 0.22 | 1.07% | 20.40 | 21.00 | 45804 | 9508.68 | 2.61% | 0.00 |
| 2025-02-13 | 21.13 | 20.62 | -0.63 | -2.96% | 20.58 | 21.20 | 69397 | 14430.98 | 3.95% | 0.00 |
| 2025-02-12 | 20.26 | 21.25 | 1.00 | 4.94% | 20.20 | 21.35 | 116717 | 24572.97 | 6.65% | 0.00 |
| 2025-02-11 | 20.14 | 20.25 | -0.01 | -0.05% | 19.85 | 20.32 | 37794 | 7596.26 | 2.15% | 0.00 |
| 2025-02-10 | 20.38 | 20.26 | 0.09 | 0.45% | 19.87 | 20.38 | 42589 | 8563.32 | 2.43% | 0.00 |
| 2025-02-07 | 19.68 | 20.17 | 0.49 | 2.49% | 19.65 | 20.36 | 62372 | 12529.41 | 3.55% | 0.00 |
| 2025-02-06 | 19.20 | 19.68 | 0.51 | 2.66% | 19.02 | 19.68 | 34315 | 6684.25 | 1.95% | 0.00 |
| 2025-02-05 | 19.63 | 19.17 | -0.31 | -1.59% | 19.14 | 19.70 | 36737 | 7090.70 | 2.09% | 0.00 |
| 2025-01-27 | 20.24 | 19.48 | -0.64 | -3.18% | 19.46 | 20.31 | 37063 | 7344.22 | 2.11% | 0.00 |
| 2025-01-24 | 19.75 | 20.12 | 0.20 | 1.00% | 19.70 | 20.19 | 36624 | 7339.89 | 2.09% | 0.00 |
| 2025-01-23 | 20.40 | 19.92 | -0.26 | -1.29% | 19.90 | 20.60 | 51834 | 10494.37 | 2.95% | 0.00 |
| 2025-01-22 | 20.14 | 20.18 | -0.08 | -0.39% | 19.93 | 20.39 | 44331 | 8946.83 | 2.52% | 0.00 |
| 2025-01-21 | 20.27 | 20.26 | 0.17 | 0.85% | 19.88 | 20.30 | 42557 | 8560.27 | 2.42% | 0.00 |
| 2025-01-20 | 19.60 | 20.09 | 0.70 | 3.61% | 19.59 | 20.51 | 71216 | 14365.11 | 4.06% | 0.00 |
| 2025-01-17 | 19.46 | 19.39 | -0.23 | -1.17% | 19.08 | 19.72 | 33664 | 6509.68 | 1.92% | 0.00 |
| 2025-01-16 | 19.58 | 19.62 | 0.12 | 0.62% | 19.39 | 20.08 | 41036 | 8071.40 | 2.34% | 0.00 |
| 2025-01-15 | 20.01 | 19.50 | -0.59 | -2.94% | 19.36 | 20.15 | 56437 | 11088.08 | 3.21% | 0.00 |
| 2025-01-14 | 18.71 | 20.09 | 1.58 | 8.54% | 18.71 | 20.20 | 92892 | 18403.49 | 5.29% | 0.00 |
| 2025-01-13 | 18.62 | 18.51 | -0.96 | -4.93% | 18.26 | 19.13 | 60856 | 11347.03 | 3.47% | 0.00 |
| 2025-01-10 | 20.10 | 19.47 | -0.20 | -1.02% | 19.41 | 20.99 | 94031 | 19069.28 | 5.36% | 0.00 |
| 2025-01-09 | 19.45 | 19.67 | 0.01 | 0.05% | 19.21 | 19.79 | 49633 | 9683.45 | 2.83% | 0.00 |
| 2025-01-08 | 20.22 | 19.66 | -0.72 | -3.53% | 18.86 | 20.22 | 76615 | 14958.90 | 4.36% | 0.00 |
| 2025-01-07 | 19.11 | 20.38 | 1.48 | 7.83% | 18.65 | 20.73 | 80499 | 15877.73 | 4.58% | 0.00 |
| 2025-01-06 | 18.60 | 18.90 | 0.17 | 0.91% | 18.11 | 19.35 | 48164 | 9074.94 | 2.74% | 0.00 |
| 2025-01-03 | 19.73 | 18.73 | -0.90 | -4.58% | 18.60 | 19.87 | 61316 | 11725.93 | 3.49% | 0.00 |
| 2025-01-02 | 20.42 | 19.63 | -0.92 | -4.48% | 19.32 | 20.54 | 80753 | 16081.08 | 4.60% | 2.00 |
| 2024-12-31 | 21.90 | 20.55 | -1.29 | -5.91% | 20.50 | 21.90 | 102306 | 21604.33 | 5.83% | 0.00 |
| 2024-12-30 | 20.70 | 21.84 | 1.01 | 4.85% | 20.60 | 22.28 | 154027 | 33541.59 | 8.77% | 0.00 |
| 2024-12-27 | 20.99 | 20.83 | -0.17 | -0.81% | 20.62 | 21.03 | 51867 | 10803.23 | 2.95% | 0.00 |
| 2024-12-26 | 20.53 | 21.00 | 0.57 | 2.79% | 20.42 | 21.06 | 65176 | 13595.43 | 3.71% | 0.00 |
| 2024-12-25 | 20.68 | 20.43 | -0.27 | -1.30% | 20.11 | 20.70 | 36885 | 7522.75 | 2.10% | 0.00 |
| 2024-12-24 | 19.96 | 20.70 | 0.87 | 4.39% | 19.81 | 20.72 | 50276 | 10298.30 | 2.86% | 0.00 |
| 2024-12-23 | 20.50 | 19.83 | -0.75 | -3.64% | 19.75 | 20.85 | 39258 | 7915.59 | 2.24% | 0.00 |
| 2024-12-20 | 20.08 | 20.58 | 0.53 | 2.64% | 20.00 | 20.96 | 53208 | 10941.31 | 3.03% | 0.00 |
| 2024-12-19 | 19.71 | 20.05 | 0.15 | 0.75% | 19.50 | 20.09 | 24950 | 4939.31 | 1.42% | 0.00 |
| 2024-12-18 | 19.70 | 19.90 | 0.24 | 1.22% | 19.42 | 20.14 | 31842 | 6325.73 | 1.81% | 0.00 |
| 2024-12-17 | 20.11 | 19.66 | -0.62 | -3.06% | 19.53 | 20.48 | 40384 | 8057.23 | 2.30% | 0.00 |
| 2024-12-16 | 20.26 | 20.28 | -0.02 | -0.10% | 20.00 | 20.89 | 34473 | 7048.62 | 1.96% | 0.00 |
| 2024-12-13 | 20.59 | 20.30 | -0.39 | -1.88% | 20.28 | 20.77 | 38333 | 7852.77 | 2.18% | 0.00 |
| 2024-12-12 | 20.81 | 20.69 | -0.15 | -0.72% | 20.46 | 20.93 | 38221 | 7898.05 | 2.18% | 0.00 |
| 2024-12-11 | 20.94 | 20.84 | -0.11 | -0.53% | 20.59 | 21.06 | 49528 | 10279.76 | 2.82% | 0.00 |
| 2024-12-10 | 21.60 | 20.95 | -0.11 | -0.52% | 20.86 | 21.82 | 104587 | 22212.93 | 5.96% | 0.00 |
| 2024-12-09 | 20.08 | 21.06 | 0.98 | 4.88% | 20.00 | 21.10 | 106939 | 22154.88 | 6.09% | 10.00 |
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。
