| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 18.01 | 17.97 | -0.01 | -0.06% | 17.66 | 18.60 | 620131 | 112047.17 | 9.03% | 3.00 |
| 2025-10-30 | 17.52 | 17.98 | 0.46 | 2.63% | 17.36 | 18.77 | 758051 | 136320.06 | 11.04% | 1.00 |
| 2025-10-29 | 17.40 | 17.52 | -0.10 | -0.57% | 17.11 | 17.75 | 424950 | 74216.31 | 6.19% | 24.00 |
| 2025-10-28 | 16.61 | 17.62 | 0.85 | 5.07% | 16.50 | 17.77 | 671645 | 116764.29 | 9.79% | 3.00 |
| 2025-10-27 | 15.99 | 16.77 | 0.77 | 4.81% | 15.99 | 16.97 | 570848 | 94077.10 | 8.32% | 21.00 |
| 2025-10-24 | 16.18 | 16.00 | 0.37 | 2.37% | 15.69 | 16.20 | 477335 | 76050.49 | 6.95% | 35.00 |
| 2025-10-23 | 15.10 | 15.63 | 0.49 | 3.24% | 14.90 | 15.71 | 379052 | 58095.95 | 5.52% | 13.00 |
| 2025-10-22 | 15.21 | 15.14 | -0.27 | -1.75% | 15.08 | 15.42 | 176020 | 26765.27 | 2.56% | 0.00 |
| 2025-10-21 | 14.95 | 15.41 | 0.64 | 4.33% | 14.87 | 15.65 | 359559 | 55002.68 | 5.24% | 0.00 |
| 2025-10-20 | 14.77 | 14.77 | 0.13 | 0.89% | 14.61 | 15.03 | 212395 | 31501.80 | 3.09% | 0.00 |
| 2025-10-17 | 15.12 | 14.64 | -0.43 | -2.85% | 14.58 | 15.20 | 251128 | 37170.20 | 3.66% | 0.00 |
| 2025-10-16 | 15.50 | 15.07 | -0.51 | -3.27% | 14.98 | 15.57 | 262244 | 39891.09 | 3.82% | 6.00 |
| 2025-10-15 | 15.47 | 15.58 | 0.32 | 2.10% | 15.09 | 15.60 | 299307 | 46019.34 | 4.36% | 0.00 |
| 2025-10-14 | 16.32 | 15.26 | -0.98 | -6.03% | 15.16 | 16.41 | 426127 | 66814.67 | 6.21% | 26.00 |
| 2025-10-13 | 14.90 | 16.24 | 0.23 | 1.44% | 14.57 | 16.33 | 421880 | 65912.62 | 6.15% | 10.00 |
| 2025-10-10 | 16.92 | 16.01 | -0.92 | -5.43% | 16.01 | 17.10 | 495062 | 80541.95 | 7.21% | 3.00 |
| 2025-10-09 | 16.96 | 16.93 | 0.16 | 0.95% | 16.90 | 17.48 | 400424 | 68625.07 | 5.83% | 0.00 |
| 2025-09-30 | 17.08 | 16.77 | -0.23 | -1.35% | 16.72 | 17.36 | 353156 | 59863.59 | 5.15% | 50.00 |
| 2025-09-29 | 16.98 | 17.00 | 0.12 | 0.71% | 16.51 | 17.33 | 366351 | 61946.83 | 5.34% | 34.00 |
| 2025-09-26 | 17.80 | 16.88 | -1.18 | -6.53% | 16.81 | 17.99 | 607091 | 104671.88 | 8.84% | 24.00 |
| 2025-09-25 | 17.90 | 18.06 | 0.10 | 0.56% | 17.86 | 19.11 | 635736 | 117229.57 | 9.26% | 27.00 |
| 2025-09-24 | 17.90 | 17.96 | 0.15 | 0.84% | 17.38 | 18.06 | 400848 | 71056.64 | 5.84% | 36.00 |
| 2025-09-23 | 18.78 | 17.81 | -0.93 | -4.96% | 17.36 | 18.88 | 636122 | 114264.90 | 9.27% | 42.00 |
| 2025-09-22 | 19.16 | 18.74 | 0.02 | 0.11% | 18.42 | 19.20 | 520137 | 97859.68 | 7.58% | 8.00 |
| 2025-09-19 | 19.14 | 18.72 | -0.42 | -2.19% | 18.47 | 19.48 | 579468 | 109695.02 | 8.44% | 4.00 |
| 2025-09-18 | 19.14 | 19.14 | 0.00 | 0.00% | 18.80 | 19.99 | 999470 | 193387.36 | 14.56% | 77.00 |
| 2025-09-17 | 17.59 | 19.14 | 1.44 | 8.14% | 17.54 | 20.00 | 1125995 | 212431.69 | 16.41% | 33.10 |
| 2025-09-16 | 17.39 | 17.70 | 0.49 | 2.85% | 17.22 | 17.84 | 477555 | 83767.45 | 6.96% | 309.00 |
| 2025-09-15 | 18.00 | 17.21 | -0.49 | -2.77% | 17.18 | 18.13 | 518093 | 90836.83 | 7.55% | 195.00 |
| 2025-09-12 | 18.31 | 17.70 | -0.73 | -3.96% | 17.55 | 18.32 | 687988 | 123256.30 | 10.02% | 39.00 |
| 2025-09-11 | 17.90 | 18.43 | 0.43 | 2.39% | 17.11 | 18.74 | 991678 | 178708.56 | 14.45% | 31.00 |
| 2025-09-10 | 18.38 | 18.00 | -0.20 | -1.10% | 17.90 | 19.40 | 940444 | 175141.80 | 13.70% | 99.00 |
| 2025-09-09 | 20.00 | 18.20 | -2.53 | -12.20% | 18.14 | 20.11 | 1396008 | 264633.00 | 20.34% | 123.00 |
| 2025-09-08 | 20.18 | 20.73 | 1.47 | 7.63% | 19.65 | 22.05 | 1622993 | 335202.62 | 23.65% | 15.00 |
| 2025-09-05 | 19.30 | 19.26 | 0.66 | 3.55% | 17.18 | 19.62 | 1422367 | 263505.78 | 20.72% | 45.00 |
| 2025-09-04 | 19.19 | 18.60 | 0.70 | 3.91% | 18.19 | 20.88 | 1652137 | 323670.00 | 24.07% | 33.00 |
| 2025-09-03 | 17.22 | 17.90 | 0.90 | 5.29% | 16.91 | 18.65 | 1005250 | 178818.56 | 14.65% | 31.00 |
| 2025-09-02 | 19.02 | 17.00 | -1.85 | -9.81% | 16.95 | 19.07 | 1092362 | 192137.50 | 15.92% | 30.00 |
| 2025-09-01 | 18.30 | 18.85 | 0.61 | 3.34% | 17.91 | 18.88 | 1094618 | 202233.78 | 15.95% | 3.00 |
| 2025-08-29 | 17.93 | 18.24 | 0.49 | 2.76% | 17.68 | 18.49 | 1046787 | 189365.84 | 15.25% | 290.00 |
| 2025-08-28 | 17.10 | 17.75 | 0.52 | 3.02% | 16.95 | 17.78 | 939474 | 163816.72 | 13.69% | 103.00 |
| 2025-08-27 | 18.36 | 17.23 | -1.05 | -5.74% | 17.16 | 18.97 | 1298080 | 233983.64 | 18.91% | 56.00 |
| 2025-08-26 | 18.00 | 18.28 | -0.36 | -1.93% | 17.80 | 19.78 | 1438992 | 269598.84 | 20.97% | 127.00 |
| 2025-08-25 | 17.55 | 18.64 | 0.95 | 5.37% | 17.06 | 19.43 | 1497723 | 276029.50 | 21.82% | 95.00 |
| 2025-08-22 | 17.02 | 17.69 | 0.46 | 2.67% | 16.76 | 18.26 | 1568681 | 275398.00 | 22.85% | 76.00 |
| 2025-08-21 | 17.80 | 17.23 | -1.03 | -5.64% | 16.76 | 18.29 | 1545408 | 270593.62 | 22.52% | 124.00 |
| 2025-08-20 | 17.18 | 18.26 | 1.28 | 7.54% | 17.18 | 19.53 | 2011588 | 363819.12 | 29.31% | 15.00 |
| 2025-08-19 | 14.00 | 16.98 | 2.83 | 20.00% | 13.89 | 16.98 | 1812015 | 283854.44 | 26.40% | 112.00 |
| 2025-08-18 | 13.80 | 14.15 | 0.42 | 3.06% | 13.59 | 14.60 | 973568 | 137966.41 | 14.18% | 202.00 |
| 2025-08-15 | 13.21 | 13.73 | 0.42 | 3.16% | 13.04 | 14.04 | 1022940 | 138863.91 | 14.90% | 0.00 |
| 2025-08-14 | 13.51 | 13.31 | 0.39 | 3.02% | 13.08 | 14.12 | 1310854 | 176784.44 | 19.10% | 6.00 |
| 2025-08-13 | 12.43 | 12.92 | 0.55 | 4.45% | 12.33 | 12.96 | 805694 | 102171.43 | 11.74% | 150.00 |
| 2025-08-12 | 12.34 | 12.37 | 0.08 | 0.65% | 12.18 | 12.59 | 571752 | 70775.34 | 8.33% | 0.00 |
| 2025-08-11 | 12.01 | 12.29 | 0.37 | 3.10% | 12.00 | 12.47 | 544804 | 66752.78 | 7.94% | 94.00 |
| 2025-08-08 | 12.05 | 11.92 | -0.10 | -0.83% | 11.78 | 12.08 | 380021 | 45256.61 | 5.54% | 0.00 |
| 2025-08-07 | 11.91 | 12.02 | 0.09 | 0.75% | 11.88 | 12.45 | 617452 | 74942.07 | 9.00% | 40.00 |
| 2025-08-06 | 11.52 | 11.93 | 0.34 | 2.93% | 11.46 | 12.18 | 572808 | 68185.41 | 8.35% | 0.00 |
| 2025-08-05 | 11.46 | 11.59 | 0.09 | 0.78% | 11.42 | 11.65 | 268725 | 31039.73 | 3.92% | 0.00 |
| 2025-08-04 | 11.22 | 11.50 | 0.15 | 1.32% | 11.19 | 11.55 | 276783 | 31554.38 | 4.03% | 0.00 |
| 2025-08-01 | 11.33 | 11.35 | 0.00 | 0.00% | 11.20 | 11.59 | 266179 | 30319.01 | 3.88% | 0.00 |
| 2025-07-31 | 11.25 | 11.35 | -0.01 | -0.09% | 11.25 | 11.58 | 352161 | 40276.79 | 5.13% | 1.00 |
| 2025-07-30 | 11.66 | 11.36 | -0.36 | -3.07% | 11.24 | 11.73 | 354837 | 40438.25 | 5.17% | 0.00 |
| 2025-07-29 | 11.85 | 11.72 | -0.22 | -1.84% | 11.56 | 11.85 | 355147 | 41440.80 | 5.17% | 0.00 |
| 2025-07-28 | 11.42 | 11.94 | 0.39 | 3.38% | 11.42 | 12.04 | 641859 | 75854.66 | 9.35% | 100.00 |
| 2025-07-25 | 11.26 | 11.55 | 0.24 | 2.12% | 11.13 | 11.61 | 530818 | 60746.64 | 7.73% | 6.00 |
| 2025-07-24 | 11.08 | 11.31 | 0.23 | 2.08% | 11.08 | 11.36 | 265778 | 29958.32 | 3.87% | 23.00 |
| 2025-07-23 | 11.31 | 11.08 | -0.16 | -1.42% | 11.02 | 11.33 | 216102 | 24054.98 | 3.15% | 1.00 |
| 2025-07-22 | 11.46 | 11.24 | -0.22 | -1.92% | 11.08 | 11.51 | 322798 | 36354.23 | 4.70% | 0.00 |
| 2025-07-21 | 11.37 | 11.46 | 0.06 | 0.53% | 11.25 | 11.52 | 227187 | 25928.72 | 3.31% | 11.00 |
| 2025-07-18 | 11.41 | 11.40 | -0.07 | -0.61% | 11.35 | 11.58 | 309824 | 35507.16 | 4.51% | 0.00 |
| 2025-07-17 | 11.22 | 11.47 | 0.20 | 1.77% | 11.11 | 11.63 | 346796 | 39643.38 | 5.05% | 0.00 |
| 2025-07-16 | 11.31 | 11.27 | -0.18 | -1.57% | 11.15 | 11.52 | 340013 | 38505.61 | 4.95% | 6.00 |
| 2025-07-15 | 11.15 | 11.45 | 0.33 | 2.97% | 10.88 | 11.78 | 546588 | 61939.80 | 7.96% | 0.00 |
| 2025-07-14 | 11.05 | 11.12 | -0.07 | -0.63% | 11.01 | 11.25 | 243819 | 27076.36 | 3.55% | 5.00 |
| 2025-07-11 | 11.49 | 11.19 | -0.18 | -1.58% | 11.19 | 11.61 | 460063 | 52295.52 | 6.70% | 1.00 |
| 2025-07-10 | 11.35 | 11.37 | -0.03 | -0.26% | 11.30 | 11.50 | 274506 | 31285.61 | 4.00% | 0.00 |
| 2025-07-09 | 11.80 | 11.40 | -0.51 | -4.28% | 11.33 | 11.90 | 468153 | 54012.45 | 6.82% | 0.00 |
| 2025-07-08 | 11.33 | 11.91 | 0.57 | 5.03% | 11.27 | 12.09 | 534578 | 62908.54 | 7.79% | 212.00 |
| 2025-07-07 | 11.56 | 11.34 | -0.34 | -2.91% | 11.27 | 11.65 | 371076 | 42215.95 | 5.41% | 13.00 |
| 2025-07-04 | 12.33 | 11.68 | -0.97 | -7.67% | 11.67 | 12.40 | 807052 | 96653.84 | 11.76% | 6.00 |
宜安科技(300328)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。
