| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 23.33 | 22.84 | -0.68 | -2.89% | 22.81 | 23.47 | 52705 | 12159.38 | 2.27% | 0.00 |
| 2025-12-12 | 24.25 | 23.52 | -0.81 | -3.33% | 23.41 | 24.54 | 73876 | 17515.36 | 3.18% | 7.00 |
| 2025-12-11 | 25.50 | 24.33 | -1.23 | -4.81% | 24.21 | 25.53 | 95595 | 23594.08 | 4.11% | 3.00 |
| 2025-12-10 | 26.10 | 25.56 | -1.02 | -3.84% | 25.46 | 26.28 | 113737 | 29241.27 | 4.89% | 0.00 |
| 2025-12-09 | 25.80 | 26.58 | 0.81 | 3.14% | 25.48 | 28.25 | 163146 | 44168.54 | 7.02% | 5.00 |
| 2025-12-08 | 25.29 | 25.77 | -0.14 | -0.54% | 25.17 | 26.39 | 109360 | 28264.34 | 4.71% | 1.00 |
| 2025-12-05 | 26.41 | 25.91 | -1.95 | -7.00% | 25.89 | 26.88 | 142183 | 37442.99 | 6.12% | 0.00 |
| 2025-12-04 | 26.48 | 27.86 | 0.34 | 1.24% | 24.30 | 28.35 | 244846 | 62637.28 | 10.54% | 19.00 |
| 2025-12-03 | 27.25 | 27.52 | 1.32 | 5.04% | 27.00 | 31.43 | 277232 | 78715.28 | 11.93% | 0.00 |
| 2025-11-27 | 28.40 | 26.20 | -0.65 | -2.42% | 26.20 | 30.95 | 210740 | 59846.43 | 9.07% | 0.00 |
| 2025-11-26 | 25.50 | 26.85 | 1.15 | 4.47% | 25.25 | 27.43 | 109536 | 28971.68 | 4.71% | 0.00 |
| 2025-11-25 | 25.83 | 25.70 | -0.36 | -1.38% | 25.53 | 26.32 | 63536 | 16360.89 | 2.73% | 0.00 |
| 2025-11-24 | 25.07 | 26.06 | 1.27 | 5.12% | 24.21 | 26.59 | 89019 | 22792.39 | 3.83% | 0.00 |
| 2025-11-21 | 24.41 | 24.79 | 0.20 | 0.81% | 23.72 | 25.60 | 69145 | 17077.52 | 2.98% | 0.00 |
| 2025-11-20 | 24.81 | 24.59 | -0.39 | -1.56% | 24.56 | 25.26 | 27874 | 6912.31 | 1.20% | 0.00 |
| 2025-11-19 | 24.81 | 24.98 | 0.11 | 0.44% | 24.55 | 25.75 | 58942 | 14828.97 | 2.54% | 0.00 |
| 2025-11-18 | 25.20 | 24.87 | -0.22 | -0.88% | 24.80 | 25.52 | 44109 | 11082.49 | 1.90% | 0.00 |
| 2025-11-17 | 24.70 | 25.09 | 0.27 | 1.09% | 24.66 | 25.35 | 41197 | 10293.24 | 1.77% | 0.00 |
| 2025-11-14 | 24.18 | 24.82 | 0.74 | 3.07% | 23.68 | 25.32 | 59172 | 14553.58 | 2.55% | 1.00 |
| 2025-11-13 | 23.91 | 24.08 | 0.19 | 0.80% | 23.69 | 24.66 | 48375 | 11703.59 | 2.08% | 0.00 |
| 2025-11-12 | 23.46 | 23.89 | 0.56 | 2.40% | 23.02 | 24.39 | 49401 | 11723.04 | 2.13% | 0.00 |
| 2025-11-11 | 22.60 | 23.33 | 0.70 | 3.09% | 22.47 | 23.60 | 40540 | 9405.93 | 1.74% | 0.00 |
| 2025-11-10 | 22.71 | 22.63 | -0.06 | -0.26% | 22.31 | 22.98 | 24922 | 5623.81 | 1.07% | 0.00 |
| 2025-11-07 | 23.00 | 22.69 | -0.22 | -0.96% | 22.54 | 23.07 | 20827 | 4737.04 | 0.90% | 0.00 |
| 2025-11-06 | 23.09 | 22.91 | -0.18 | -0.78% | 22.50 | 23.17 | 26352 | 6022.85 | 1.13% | 0.00 |
| 2025-11-05 | 23.50 | 23.09 | -0.56 | -2.37% | 22.95 | 23.55 | 27820 | 6439.86 | 1.20% | 0.00 |
| 2025-11-04 | 24.23 | 23.65 | -0.61 | -2.51% | 23.39 | 24.23 | 23745 | 5613.46 | 1.02% | 24.00 |
| 2025-11-03 | 24.00 | 24.26 | 0.30 | 1.25% | 23.50 | 24.45 | 38231 | 9168.22 | 1.65% | 0.00 |
| 2025-10-31 | 23.89 | 23.96 | -0.11 | -0.46% | 23.65 | 24.18 | 30758 | 7348.75 | 1.32% | 0.00 |
| 2025-10-30 | 23.80 | 24.07 | 0.25 | 1.05% | 22.88 | 24.36 | 49061 | 11617.82 | 2.11% | 0.00 |
| 2025-10-29 | 24.20 | 23.82 | -0.56 | -2.30% | 23.59 | 24.75 | 31290 | 7469.04 | 1.35% | 0.00 |
| 2025-10-28 | 24.21 | 24.38 | 0.18 | 0.74% | 24.01 | 24.81 | 31268 | 7658.92 | 1.35% | 0.00 |
| 2025-10-27 | 24.41 | 24.20 | 0.22 | 0.92% | 24.06 | 24.89 | 35027 | 8543.31 | 1.51% | 0.00 |
| 2025-10-24 | 24.46 | 23.98 | -0.47 | -1.92% | 23.96 | 24.58 | 32791 | 7931.41 | 1.41% | 0.00 |
| 2025-10-23 | 24.31 | 24.45 | -0.30 | -1.21% | 23.87 | 24.71 | 34523 | 8352.23 | 1.49% | 0.00 |
| 2025-10-22 | 25.03 | 24.75 | -0.50 | -1.98% | 24.46 | 25.26 | 33606 | 8306.21 | 1.45% | 0.00 |
| 2025-10-21 | 24.58 | 25.25 | 0.73 | 2.98% | 24.52 | 25.73 | 52699 | 13322.63 | 2.27% | 0.00 |
| 2025-10-20 | 25.28 | 24.52 | -0.61 | -2.43% | 24.34 | 25.35 | 53928 | 13372.17 | 2.32% | 0.00 |
| 2025-10-17 | 25.00 | 25.13 | 0.12 | 0.48% | 24.81 | 25.60 | 52190 | 13175.00 | 2.25% | 0.00 |
| 2025-10-16 | 25.25 | 25.01 | 0.02 | 0.08% | 24.71 | 25.43 | 54585 | 13681.10 | 2.35% | 0.00 |
| 2025-10-15 | 24.98 | 24.99 | 0.19 | 0.77% | 24.51 | 25.18 | 38692 | 9622.57 | 1.67% | 0.00 |
| 2025-10-14 | 25.30 | 24.80 | -0.39 | -1.55% | 24.57 | 25.30 | 60051 | 14924.19 | 2.58% | 0.00 |
| 2025-10-13 | 23.87 | 25.19 | 0.90 | 3.71% | 23.66 | 25.86 | 101579 | 25211.37 | 4.37% | 0.00 |
| 2025-10-10 | 23.73 | 24.29 | 0.43 | 1.80% | 23.45 | 24.99 | 90316 | 22009.51 | 3.89% | 0.00 |
| 2025-10-09 | 22.27 | 23.86 | 1.58 | 7.09% | 22.15 | 24.35 | 98611 | 23229.46 | 4.24% | 1.00 |
| 2025-09-30 | 22.23 | 22.28 | 0.14 | 0.63% | 22.11 | 22.72 | 22899 | 5113.92 | 0.99% | 44.00 |
| 2025-09-29 | 21.80 | 22.14 | 0.46 | 2.12% | 21.69 | 22.44 | 26483 | 5837.91 | 1.14% | 0.00 |
| 2025-09-26 | 22.31 | 21.68 | -0.73 | -3.26% | 21.65 | 22.40 | 32606 | 7159.44 | 1.40% | 0.00 |
| 2025-09-25 | 22.30 | 22.41 | 0.01 | 0.04% | 22.25 | 23.08 | 59470 | 13493.34 | 2.56% | 0.00 |
| 2025-09-24 | 20.90 | 22.40 | 1.33 | 6.31% | 20.83 | 22.45 | 67803 | 14882.78 | 2.92% | 0.00 |
| 2025-09-23 | 21.50 | 21.07 | -0.41 | -1.91% | 20.52 | 21.50 | 35078 | 7310.92 | 1.51% | 0.00 |
| 2025-09-22 | 21.29 | 21.48 | 0.13 | 0.61% | 21.18 | 21.54 | 22574 | 4828.60 | 0.97% | 0.00 |
| 2025-09-19 | 21.52 | 21.35 | -0.16 | -0.74% | 21.28 | 21.88 | 28768 | 6186.83 | 1.24% | 0.00 |
| 2025-09-18 | 21.41 | 21.51 | 0.01 | 0.05% | 21.31 | 22.31 | 55092 | 11977.21 | 2.37% | 0.00 |
| 2025-09-17 | 21.37 | 21.50 | 0.13 | 0.61% | 21.20 | 21.57 | 21932 | 4693.07 | 0.94% | 0.00 |
| 2025-09-16 | 21.12 | 21.37 | 0.19 | 0.90% | 21.08 | 21.37 | 21732 | 4618.83 | 0.94% | 0.00 |
| 2025-09-15 | 21.41 | 21.18 | -0.13 | -0.61% | 21.08 | 21.41 | 22164 | 4697.34 | 0.95% | 0.00 |
| 2025-09-12 | 21.43 | 21.31 | -0.03 | -0.14% | 21.26 | 21.60 | 24420 | 5228.84 | 1.05% | 0.00 |
| 2025-09-11 | 20.98 | 21.34 | 0.35 | 1.67% | 20.80 | 21.38 | 27891 | 5909.81 | 1.20% | 0.00 |
| 2025-09-10 | 21.05 | 20.99 | -0.01 | -0.05% | 20.89 | 21.31 | 24665 | 5194.85 | 1.06% | 0.00 |
| 2025-09-09 | 21.36 | 21.00 | -0.40 | -1.87% | 20.91 | 21.36 | 30360 | 6411.12 | 1.31% | 0.00 |
| 2025-09-08 | 21.22 | 21.40 | 0.13 | 0.61% | 20.98 | 21.43 | 35678 | 7571.39 | 1.54% | 10.00 |
| 2025-09-05 | 21.14 | 21.27 | 0.13 | 0.61% | 20.75 | 21.27 | 36639 | 7709.45 | 1.58% | 5.00 |
| 2025-09-04 | 21.52 | 21.14 | -0.32 | -1.49% | 20.82 | 21.75 | 44013 | 9378.04 | 1.89% | 0.00 |
| 2025-09-03 | 22.35 | 21.46 | -0.92 | -4.11% | 21.35 | 22.58 | 44548 | 9761.51 | 1.92% | 0.00 |
| 2025-09-02 | 23.43 | 22.38 | -1.06 | -4.52% | 22.22 | 23.44 | 47494 | 10726.00 | 2.04% | 0.00 |
| 2025-09-01 | 23.93 | 23.44 | -0.42 | -1.76% | 23.38 | 24.28 | 38730 | 9180.04 | 1.67% | 0.00 |
| 2025-08-29 | 24.15 | 23.86 | -0.45 | -1.85% | 23.74 | 24.27 | 43607 | 10432.38 | 1.88% | 0.00 |
| 2025-08-28 | 23.95 | 24.31 | 0.24 | 1.00% | 22.89 | 24.38 | 66088 | 15652.14 | 2.84% | 0.00 |
| 2025-08-27 | 24.58 | 24.07 | -0.26 | -1.07% | 24.06 | 24.92 | 62871 | 15444.42 | 2.71% | 0.00 |
| 2025-08-26 | 24.18 | 24.33 | -0.02 | -0.08% | 24.10 | 24.65 | 38340 | 9357.65 | 1.65% | 1.00 |
| 2025-08-25 | 24.57 | 24.35 | -0.21 | -0.86% | 24.15 | 24.85 | 53792 | 13129.98 | 2.32% | 0.00 |
| 2025-08-22 | 24.30 | 24.56 | 0.43 | 1.78% | 24.10 | 24.64 | 48441 | 11832.21 | 2.08% | 1.00 |
| 2025-08-21 | 24.32 | 24.13 | -0.17 | -0.70% | 24.00 | 24.66 | 36320 | 8832.24 | 1.56% | 0.00 |
| 2025-08-20 | 23.95 | 24.30 | 0.22 | 0.91% | 23.70 | 24.30 | 42125 | 10117.93 | 1.81% | 0.00 |
| 2025-08-19 | 23.91 | 24.08 | 0.10 | 0.42% | 23.77 | 24.17 | 39584 | 9504.95 | 1.70% | 0.00 |
| 2025-08-18 | 23.32 | 23.98 | 0.66 | 2.83% | 23.26 | 24.10 | 53468 | 12723.14 | 2.30% | 0.00 |
| 2025-08-15 | 23.14 | 23.32 | 0.17 | 0.73% | 23.04 | 23.38 | 24321 | 5647.89 | 1.05% | 0.00 |
| 2025-08-14 | 23.81 | 23.15 | -0.48 | -2.03% | 23.13 | 23.81 | 33518 | 7846.69 | 1.44% | 0.00 |
| 2025-08-13 | 23.80 | 23.63 | -0.17 | -0.71% | 23.53 | 23.87 | 32227 | 7634.29 | 1.39% | 0.00 |
辰安科技(300523)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。
