| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.58 | 11.11 | -0.66 | -5.61% | 10.90 | 11.79 | 741749 | 83637.16 | 10.81% | 6.00 |
| 2025-04-02 | 10.86 | 11.77 | 0.81 | 7.39% | 10.85 | 12.35 | 1061328 | 124300.45 | 15.46% | 27.00 |
| 2025-04-01 | 10.95 | 10.96 | 0.11 | 1.01% | 10.89 | 11.40 | 412442 | 45864.07 | 6.01% | 41.00 |
| 2025-03-31 | 10.75 | 10.85 | 0.06 | 0.56% | 10.40 | 11.00 | 404589 | 43178.63 | 5.89% | 32.00 |
| 2025-03-28 | 11.15 | 10.79 | -0.43 | -3.83% | 10.79 | 11.26 | 429483 | 47213.49 | 6.26% | 45.00 |
| 2025-03-27 | 11.11 | 11.22 | -0.02 | -0.18% | 10.94 | 11.65 | 522061 | 58998.75 | 7.61% | 45.00 |
| 2025-03-26 | 10.94 | 11.24 | 0.23 | 2.09% | 10.94 | 11.59 | 485650 | 54935.51 | 7.08% | 0.00 |
| 2025-03-25 | 11.16 | 11.01 | 0.06 | 0.55% | 10.92 | 11.53 | 608629 | 68180.16 | 8.87% | 31.00 |
| 2025-03-24 | 11.38 | 10.95 | -0.42 | -3.69% | 10.71 | 11.54 | 689564 | 75367.52 | 10.05% | 28.00 |
| 2025-03-21 | 12.03 | 11.37 | -0.96 | -7.79% | 10.85 | 12.20 | 1300367 | 148138.89 | 18.95% | 20.00 |
| 2025-03-20 | 12.58 | 12.33 | -0.28 | -2.22% | 12.31 | 13.14 | 739234 | 93509.66 | 10.77% | 214.00 |
| 2025-03-19 | 12.92 | 12.61 | -0.61 | -4.61% | 12.40 | 13.23 | 688514 | 87661.45 | 10.03% | 32.00 |
| 2025-03-18 | 13.01 | 13.22 | 0.24 | 1.85% | 12.50 | 13.50 | 1051998 | 136901.70 | 15.33% | 6.00 |
| 2025-03-17 | 12.55 | 12.98 | 0.46 | 3.67% | 12.42 | 13.08 | 921227 | 117493.73 | 13.42% | 30.00 |
| 2025-03-14 | 12.12 | 12.52 | 0.53 | 4.42% | 11.79 | 12.62 | 914747 | 111668.77 | 13.33% | 41.00 |
| 2025-03-13 | 13.31 | 11.99 | -1.72 | -12.55% | 11.88 | 13.70 | 1290084 | 162372.95 | 18.80% | 19.00 |
| 2025-03-12 | 13.47 | 13.71 | 0.48 | 3.63% | 13.47 | 14.95 | 1279490 | 180111.48 | 18.64% | 120.00 |
| 2025-03-11 | 13.39 | 13.23 | -0.27 | -2.00% | 12.67 | 13.57 | 816244 | 107244.06 | 11.89% | 12.00 |
| 2025-03-10 | 13.68 | 13.50 | -0.38 | -2.74% | 12.93 | 14.07 | 971046 | 129894.54 | 14.15% | 87.00 |
| 2025-03-07 | 13.40 | 13.88 | 0.48 | 3.58% | 13.14 | 14.41 | 1328594 | 181679.58 | 19.36% | 180.00 |
| 2025-03-06 | 13.01 | 13.40 | 0.26 | 1.98% | 12.75 | 13.86 | 1707982 | 225361.16 | 24.88% | 9.00 |
| 2025-03-05 | 10.84 | 13.14 | 2.19 | 20.00% | 10.84 | 13.14 | 1429262 | 177330.16 | 20.82% | 12.00 |
| 2025-03-04 | 10.47 | 10.95 | 0.25 | 2.34% | 10.47 | 11.14 | 783977 | 85344.62 | 11.42% | 51.00 |
| 2025-03-03 | 10.50 | 10.70 | 0.20 | 1.90% | 10.15 | 11.53 | 963155 | 104666.48 | 14.03% | 27.00 |
| 2025-02-28 | 11.27 | 10.50 | -0.65 | -5.83% | 10.43 | 11.55 | 1105390 | 121204.81 | 16.10% | 9.00 |
| 2025-02-27 | 11.45 | 11.15 | -0.30 | -2.62% | 10.83 | 11.60 | 1155982 | 128928.22 | 16.84% | 29.00 |
| 2025-02-26 | 10.98 | 11.45 | 1.03 | 9.88% | 10.64 | 12.30 | 1966993 | 224317.52 | 28.66% | 9.00 |
| 2025-02-25 | 9.15 | 10.42 | 1.42 | 15.78% | 8.97 | 10.80 | 1892961 | 190628.88 | 27.58% | 28.00 |
| 2025-02-24 | 8.49 | 9.00 | 0.46 | 5.39% | 8.36 | 9.01 | 663480 | 58144.01 | 9.67% | 3.00 |
| 2025-02-21 | 8.60 | 8.54 | -0.06 | -0.70% | 8.43 | 8.63 | 296383 | 25233.55 | 4.32% | 0.00 |
| 2025-02-20 | 8.40 | 8.60 | 0.29 | 3.49% | 8.40 | 8.72 | 498802 | 42814.40 | 7.27% | 0.00 |
| 2025-02-19 | 7.91 | 8.31 | 0.41 | 5.19% | 7.88 | 8.31 | 306203 | 25037.48 | 4.46% | 0.00 |
| 2025-02-18 | 8.27 | 7.90 | -0.42 | -5.05% | 7.87 | 8.30 | 262315 | 21179.46 | 3.82% | 0.00 |
| 2025-02-17 | 8.16 | 8.32 | 0.16 | 1.96% | 8.12 | 8.49 | 275067 | 22797.74 | 4.01% | 0.00 |
| 2025-02-14 | 8.45 | 8.16 | -0.19 | -2.28% | 8.12 | 8.50 | 260445 | 21454.52 | 3.79% | 0.00 |
| 2025-02-13 | 8.35 | 8.35 | -0.05 | -0.60% | 8.15 | 8.49 | 294732 | 24527.99 | 4.29% | 0.00 |
| 2025-02-12 | 8.21 | 8.40 | 0.18 | 2.19% | 8.11 | 8.43 | 324661 | 26919.26 | 4.73% | 9.00 |
| 2025-02-11 | 8.28 | 8.22 | -0.02 | -0.24% | 8.09 | 8.29 | 265662 | 21706.34 | 3.87% | 0.00 |
| 2025-02-10 | 8.36 | 8.24 | -0.12 | -1.44% | 8.20 | 8.40 | 292771 | 24251.58 | 4.27% | 494.00 |
| 2025-02-07 | 8.25 | 8.36 | 0.16 | 1.95% | 8.19 | 8.52 | 327560 | 27469.25 | 4.77% | 5.00 |
| 2025-02-06 | 7.85 | 8.20 | 0.33 | 4.19% | 7.83 | 8.21 | 246149 | 19954.59 | 3.59% | 0.00 |
| 2025-02-05 | 7.77 | 7.87 | 0.21 | 2.74% | 7.72 | 7.97 | 197944 | 15588.75 | 2.88% | 0.00 |
| 2025-01-27 | 8.10 | 7.66 | -0.34 | -4.25% | 7.66 | 8.10 | 213928 | 16704.41 | 3.12% | 52.00 |
| 2025-01-24 | 8.11 | 8.00 | -0.25 | -3.03% | 7.85 | 8.13 | 328903 | 26212.54 | 4.79% | 0.00 |
| 2025-01-23 | 8.07 | 8.25 | 0.26 | 3.25% | 8.07 | 8.45 | 404405 | 33477.38 | 5.89% | 0.00 |
| 2025-01-22 | 8.19 | 7.99 | -0.18 | -2.20% | 7.97 | 8.23 | 220369 | 17819.66 | 3.21% | 0.00 |
| 2025-01-21 | 8.23 | 8.17 | -0.06 | -0.73% | 8.05 | 8.30 | 239746 | 19560.83 | 3.49% | 0.00 |
| 2025-01-20 | 8.08 | 8.23 | 0.30 | 3.78% | 7.92 | 8.35 | 319736 | 26101.76 | 4.66% | 0.00 |
| 2025-01-17 | 8.08 | 7.93 | -0.22 | -2.70% | 7.93 | 8.29 | 295271 | 23959.78 | 4.30% | 0.00 |
| 2025-01-16 | 8.29 | 8.15 | -0.10 | -1.21% | 8.10 | 8.43 | 324854 | 26717.36 | 4.73% | 0.00 |
| 2025-01-15 | 8.41 | 8.25 | -0.18 | -2.14% | 8.10 | 8.57 | 423054 | 35071.75 | 6.16% | 0.00 |
| 2025-01-14 | 7.88 | 8.43 | 0.71 | 9.20% | 7.81 | 8.48 | 512667 | 41900.45 | 7.47% | 53.00 |
| 2025-01-13 | 7.89 | 7.72 | -0.66 | -7.88% | 7.68 | 8.20 | 506371 | 39908.54 | 7.38% | 2.00 |
| 2025-01-10 | 8.17 | 8.38 | 0.21 | 2.57% | 8.17 | 8.90 | 705775 | 60054.50 | 10.28% | 0.00 |
| 2025-01-09 | 8.48 | 8.17 | 0.16 | 2.00% | 8.10 | 9.15 | 765384 | 66091.95 | 11.15% | 55.00 |
| 2025-01-08 | 7.76 | 8.01 | 0.79 | 10.94% | 7.39 | 8.65 | 658491 | 52850.91 | 9.59% | 0.00 |
| 2025-01-07 | 6.97 | 7.22 | 0.28 | 4.03% | 6.96 | 7.22 | 132077 | 9409.78 | 1.92% | 0.00 |
| 2025-01-06 | 6.84 | 6.94 | 0.01 | 0.14% | 6.71 | 7.01 | 120920 | 8339.08 | 1.76% | 0.00 |
| 2025-01-03 | 7.26 | 6.93 | -0.33 | -4.55% | 6.88 | 7.36 | 151024 | 10704.58 | 2.20% | 1.00 |
| 2025-01-02 | 7.34 | 7.26 | -0.10 | -1.36% | 7.15 | 7.47 | 137735 | 10058.17 | 2.01% | 0.00 |
| 2024-12-31 | 7.72 | 7.36 | -0.37 | -4.79% | 7.34 | 7.79 | 148566 | 11164.40 | 2.16% | 0.00 |
| 2024-12-30 | 7.82 | 7.73 | -0.10 | -1.28% | 7.52 | 7.84 | 114042 | 8809.08 | 1.66% | 0.00 |
| 2024-12-27 | 7.85 | 7.83 | -0.04 | -0.51% | 7.80 | 8.09 | 120711 | 9574.04 | 1.76% | 0.00 |
| 2024-12-26 | 7.71 | 7.87 | 0.09 | 1.16% | 7.71 | 7.97 | 110820 | 8750.96 | 1.61% | 0.00 |
| 2024-12-25 | 8.12 | 7.78 | -0.38 | -4.66% | 7.70 | 8.21 | 198766 | 15613.94 | 2.90% | 0.00 |
| 2024-12-24 | 7.98 | 8.16 | 0.17 | 2.13% | 7.98 | 8.30 | 159056 | 12945.17 | 2.32% | 0.00 |
| 2024-12-23 | 8.43 | 7.99 | -0.54 | -6.33% | 7.97 | 8.55 | 228680 | 18788.01 | 3.33% | 0.00 |
| 2024-12-20 | 8.16 | 8.53 | 0.38 | 4.66% | 8.10 | 8.83 | 273007 | 23125.96 | 3.98% | 0.00 |
| 2024-12-19 | 8.03 | 8.15 | -0.05 | -0.61% | 8.02 | 8.24 | 138873 | 11267.90 | 2.02% | 0.00 |
| 2024-12-18 | 8.18 | 8.20 | 0.07 | 0.86% | 7.98 | 8.40 | 174654 | 14366.67 | 2.54% | 0.00 |
| 2024-12-17 | 8.50 | 8.13 | -0.37 | -4.35% | 8.10 | 8.50 | 191415 | 15821.82 | 2.79% | 22.00 |
| 2024-12-16 | 8.84 | 8.50 | -0.33 | -3.74% | 8.42 | 8.88 | 211885 | 18204.99 | 3.09% | 70.00 |
| 2024-12-13 | 8.75 | 8.83 | 0.00 | 0.00% | 8.63 | 9.02 | 294222 | 25936.84 | 4.29% | 2.00 |
| 2024-12-12 | 8.81 | 8.83 | -0.03 | -0.34% | 8.64 | 8.95 | 272733 | 23982.84 | 3.97% | 16.00 |
| 2024-12-11 | 8.98 | 8.86 | -0.21 | -2.32% | 8.73 | 9.05 | 311776 | 27676.29 | 4.54% | 38.00 |
| 2024-12-10 | 9.30 | 9.07 | -0.09 | -0.98% | 8.94 | 9.46 | 450269 | 41412.06 | 6.56% | 22.00 |
| 2024-12-09 | 8.71 | 9.16 | 0.32 | 3.62% | 8.65 | 9.25 | 454965 | 40987.96 | 6.63% | 0.00 |
| 2024-12-06 | 8.94 | 8.84 | -0.02 | -0.23% | 8.71 | 9.24 | 471762 | 42310.03 | 6.87% | 0.00 |
| 2024-12-05 | 8.46 | 8.86 | 0.59 | 7.13% | 8.32 | 8.87 | 431876 | 37209.17 | 6.29% | 10.00 |
| 2024-12-04 | 8.25 | 8.27 | 0.04 | 0.49% | 8.18 | 8.55 | 323767 | 27154.13 | 4.72% | 4.00 |
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。
