| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.06 | 16.76 | 0.94 | 5.94% | 15.86 | 16.88 | 328077 | 53767.87 | 4.78% | 4.00 |
| 2026-02-02 | 16.11 | 15.82 | -0.57 | -3.48% | 15.82 | 16.53 | 307701 | 49554.61 | 4.48% | 12.00 |
| 2026-01-30 | 16.80 | 16.39 | -0.43 | -2.56% | 15.81 | 16.97 | 447167 | 72500.83 | 6.51% | 0.00 |
| 2026-01-29 | 17.74 | 16.82 | -1.08 | -6.03% | 16.81 | 18.13 | 545674 | 94564.77 | 7.95% | 1.00 |
| 2026-01-28 | 17.90 | 17.90 | 0.01 | 0.06% | 17.28 | 17.92 | 354846 | 62522.88 | 5.17% | 8.00 |
| 2026-01-27 | 18.06 | 17.89 | -0.22 | -1.21% | 17.00 | 18.09 | 403991 | 70933.73 | 5.89% | 1.00 |
| 2026-01-26 | 18.51 | 18.11 | -0.20 | -1.09% | 17.89 | 18.93 | 435086 | 79502.21 | 6.34% | 0.00 |
| 2026-01-23 | 17.41 | 18.31 | 0.97 | 5.59% | 17.41 | 18.37 | 540204 | 97197.85 | 7.87% | 0.00 |
| 2026-01-22 | 17.83 | 17.34 | -0.47 | -2.64% | 17.32 | 17.98 | 293812 | 51440.88 | 4.28% | 1.00 |
| 2026-01-21 | 17.02 | 17.81 | 0.41 | 2.36% | 17.00 | 17.92 | 383099 | 67661.72 | 5.58% | 0.00 |
| 2026-01-20 | 17.92 | 17.40 | -0.51 | -2.85% | 17.25 | 18.55 | 400745 | 70549.77 | 5.84% | 9.00 |
| 2026-01-19 | 17.90 | 17.91 | -0.36 | -1.97% | 17.24 | 18.22 | 611321 | 108423.59 | 8.91% | 1.00 |
| 2026-01-16 | 17.17 | 18.27 | 1.06 | 6.16% | 17.08 | 19.06 | 683266 | 122973.03 | 9.95% | 42.00 |
| 2026-01-15 | 16.85 | 17.21 | 0.23 | 1.35% | 16.82 | 17.64 | 311718 | 53774.27 | 4.54% | 23.00 |
| 2026-01-14 | 17.53 | 16.98 | -0.50 | -2.86% | 16.64 | 17.73 | 465318 | 79883.94 | 6.78% | 4.00 |
| 2026-01-13 | 18.11 | 17.48 | -0.67 | -3.69% | 17.43 | 18.19 | 340029 | 60248.09 | 4.95% | 0.00 |
| 2026-01-12 | 18.00 | 18.15 | 0.27 | 1.51% | 17.41 | 18.32 | 430253 | 77051.77 | 6.27% | 20.00 |
| 2026-01-09 | 17.32 | 17.88 | 0.45 | 2.58% | 17.22 | 17.95 | 423640 | 74493.15 | 6.17% | 1.00 |
| 2026-01-08 | 17.20 | 17.43 | 0.11 | 0.64% | 17.11 | 17.71 | 305941 | 53323.94 | 4.46% | 11.00 |
| 2026-01-07 | 17.77 | 17.32 | -0.47 | -2.64% | 17.14 | 17.78 | 368099 | 63992.34 | 5.36% | 0.00 |
| 2026-01-06 | 17.92 | 17.79 | -0.22 | -1.22% | 17.57 | 18.12 | 447798 | 79689.72 | 6.52% | 30.00 |
| 2026-01-05 | 17.10 | 18.01 | 0.94 | 5.51% | 16.97 | 18.45 | 605284 | 107476.23 | 8.82% | 21.00 |
| 2025-12-31 | 17.22 | 17.07 | -0.16 | -0.93% | 16.85 | 17.33 | 223063 | 38046.50 | 3.25% | 0.00 |
| 2025-12-30 | 16.86 | 17.23 | 0.21 | 1.23% | 16.78 | 17.47 | 297856 | 51228.77 | 4.34% | 0.00 |
| 2025-12-29 | 17.10 | 17.02 | 0.07 | 0.41% | 16.72 | 17.35 | 273251 | 46589.61 | 3.98% | 1.00 |
| 2025-12-26 | 17.06 | 16.95 | -0.02 | -0.12% | 16.71 | 17.27 | 261547 | 44438.95 | 3.81% | 0.00 |
| 2025-12-25 | 17.01 | 16.97 | -0.11 | -0.64% | 16.74 | 17.14 | 260210 | 44039.20 | 3.79% | 35.00 |
| 2025-12-24 | 16.21 | 17.08 | 0.78 | 4.79% | 16.10 | 17.27 | 432604 | 72797.10 | 6.30% | 15.00 |
| 2025-12-23 | 16.08 | 16.30 | 0.17 | 1.05% | 16.03 | 16.60 | 274259 | 44791.57 | 4.00% | 0.00 |
| 2025-12-22 | 15.84 | 16.13 | 0.31 | 1.96% | 15.73 | 16.25 | 228957 | 36660.26 | 3.34% | 2.00 |
| 2025-12-19 | 15.53 | 15.82 | 0.37 | 2.39% | 15.53 | 16.07 | 231720 | 36782.94 | 3.38% | 0.00 |
| 2025-12-18 | 15.60 | 15.45 | -0.31 | -1.97% | 15.45 | 16.06 | 214584 | 33747.03 | 3.13% | 1.00 |
| 2025-12-17 | 15.75 | 15.76 | 0.29 | 1.87% | 15.26 | 15.97 | 256002 | 39922.36 | 3.73% | 0.00 |
| 2025-12-16 | 15.36 | 15.47 | 0.04 | 0.26% | 14.95 | 15.72 | 262321 | 40160.41 | 3.82% | 0.00 |
| 2025-12-15 | 15.83 | 15.43 | -0.60 | -3.74% | 15.37 | 15.95 | 193939 | 30242.41 | 2.83% | 2.00 |
| 2025-12-12 | 15.71 | 16.03 | 0.43 | 2.76% | 15.40 | 16.18 | 280119 | 44495.21 | 4.08% | 0.00 |
| 2025-12-11 | 16.16 | 15.60 | -0.50 | -3.11% | 15.60 | 16.19 | 175545 | 27781.84 | 2.56% | 0.00 |
| 2025-12-10 | 16.20 | 16.10 | -0.11 | -0.68% | 15.90 | 16.31 | 165009 | 26479.47 | 2.40% | 0.00 |
| 2025-12-09 | 16.35 | 16.21 | -0.26 | -1.58% | 16.16 | 16.60 | 197497 | 32232.52 | 2.88% | 0.00 |
| 2025-12-08 | 16.50 | 16.47 | 0.02 | 0.12% | 16.41 | 16.75 | 217213 | 35996.64 | 3.16% | 0.00 |
| 2025-12-05 | 15.89 | 16.45 | 0.50 | 3.13% | 15.85 | 16.82 | 292213 | 47981.59 | 4.26% | 0.00 |
| 2025-12-04 | 16.40 | 15.95 | -0.24 | -1.48% | 15.77 | 16.43 | 196832 | 31487.73 | 2.87% | 6.00 |
| 2025-12-03 | 16.46 | 16.19 | -0.35 | -2.12% | 16.10 | 16.54 | 242020 | 39308.73 | 3.53% | 0.00 |
| 2025-12-02 | 16.81 | 16.54 | -0.28 | -1.66% | 16.50 | 16.97 | 253802 | 42309.78 | 3.70% | 0.00 |
| 2025-12-01 | 16.67 | 16.82 | 0.16 | 0.96% | 16.50 | 17.11 | 343154 | 57670.19 | 5.00% | 6.00 |
| 2025-11-28 | 16.56 | 16.66 | 0.12 | 0.73% | 16.18 | 16.76 | 361290 | 59589.32 | 5.26% | 13.00 |
| 2025-11-27 | 15.81 | 16.54 | 0.66 | 4.16% | 15.81 | 17.20 | 568873 | 94847.93 | 8.29% | 1.00 |
| 2025-11-26 | 16.00 | 15.88 | 0.22 | 1.40% | 15.70 | 16.20 | 305345 | 48898.95 | 4.45% | 0.00 |
| 2025-11-25 | 15.36 | 15.66 | 0.60 | 3.98% | 15.31 | 16.00 | 306910 | 48257.49 | 4.47% | 22.00 |
| 2025-11-24 | 14.81 | 15.06 | 0.25 | 1.69% | 14.53 | 15.22 | 220564 | 32878.58 | 3.21% | 0.00 |
| 2025-11-21 | 15.04 | 14.81 | -0.55 | -3.58% | 14.75 | 15.35 | 275140 | 41171.09 | 4.01% | 0.00 |
| 2025-11-20 | 15.81 | 15.36 | -0.26 | -1.66% | 15.29 | 15.93 | 280318 | 43566.63 | 4.08% | 10.00 |
| 2025-11-19 | 15.28 | 15.62 | 0.40 | 2.63% | 15.01 | 15.97 | 477128 | 73896.32 | 6.95% | 2.00 |
| 2025-11-18 | 15.41 | 15.22 | -0.27 | -1.74% | 15.13 | 15.60 | 169688 | 26044.86 | 2.47% | 0.00 |
| 2025-11-17 | 15.60 | 15.49 | -0.14 | -0.90% | 15.40 | 15.75 | 179860 | 27882.82 | 2.62% | 0.00 |
| 2025-11-14 | 15.90 | 15.63 | -0.47 | -2.92% | 15.63 | 16.00 | 175305 | 27732.98 | 2.55% | 20.00 |
| 2025-11-13 | 15.99 | 16.10 | 0.22 | 1.39% | 15.83 | 16.35 | 260554 | 42022.20 | 3.80% | 8.00 |
| 2025-11-12 | 16.09 | 15.88 | -0.31 | -1.91% | 15.66 | 16.25 | 253924 | 40451.62 | 3.70% | 0.00 |
| 2025-11-11 | 16.07 | 16.19 | 0.12 | 0.75% | 15.97 | 16.35 | 243027 | 39217.32 | 3.54% | 37.00 |
| 2025-11-10 | 16.64 | 16.07 | -0.60 | -3.60% | 15.94 | 16.88 | 328755 | 53487.03 | 4.79% | 0.00 |
| 2025-11-07 | 16.80 | 16.67 | -0.21 | -1.24% | 16.49 | 16.90 | 198496 | 33132.26 | 2.89% | 0.00 |
| 2025-11-06 | 16.80 | 16.88 | 0.02 | 0.12% | 16.48 | 17.00 | 278449 | 46629.66 | 4.06% | 3.00 |
| 2025-11-05 | 16.38 | 16.86 | 0.10 | 0.60% | 16.27 | 17.02 | 332209 | 55513.17 | 4.84% | 0.00 |
| 2025-11-04 | 17.53 | 16.76 | -1.04 | -5.84% | 16.57 | 17.72 | 594357 | 100849.51 | 8.66% | 7.00 |
| 2025-11-03 | 17.70 | 17.80 | -0.17 | -0.95% | 17.26 | 18.43 | 548754 | 97968.05 | 8.00% | 13.00 |
| 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 |
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。
