| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-12 | 23.92 | 23.80 | -0.12 | -0.50% | 23.52 | 23.92 | 26245 | 6221.94 | 1.13% | 0.00 |
| 2025-08-11 | 23.74 | 23.92 | 0.18 | 0.76% | 23.61 | 24.10 | 26460 | 6335.35 | 1.14% | 0.00 |
| 2025-08-08 | 24.10 | 23.74 | -0.48 | -1.98% | 23.58 | 24.18 | 30450 | 7228.25 | 1.31% | 0.00 |
| 2025-08-07 | 24.11 | 24.22 | 0.12 | 0.50% | 23.93 | 24.32 | 33059 | 7975.60 | 1.42% | 4.00 |
| 2025-08-06 | 23.74 | 24.10 | 0.44 | 1.86% | 23.54 | 24.14 | 40448 | 9677.75 | 1.74% | 8.00 |
| 2025-08-05 | 23.70 | 23.66 | -0.04 | -0.17% | 23.51 | 23.85 | 26895 | 6361.78 | 1.16% | 0.00 |
| 2025-08-04 | 22.98 | 23.70 | 0.51 | 2.20% | 22.88 | 23.76 | 42501 | 9978.53 | 1.83% | 0.00 |
| 2025-08-01 | 22.92 | 23.19 | 0.32 | 1.40% | 22.70 | 23.23 | 33045 | 7579.83 | 1.42% | 0.00 |
| 2025-07-31 | 23.16 | 22.87 | -0.44 | -1.89% | 22.78 | 23.51 | 48701 | 11280.91 | 2.10% | 0.00 |
| 2025-07-30 | 23.52 | 23.31 | -0.59 | -2.47% | 23.27 | 24.39 | 76454 | 18033.93 | 3.29% | 0.00 |
| 2025-07-29 | 24.88 | 23.90 | 0.44 | 1.88% | 23.71 | 25.50 | 101453 | 24583.54 | 4.37% | 0.00 |
| 2025-07-28 | 23.56 | 23.46 | -0.10 | -0.42% | 23.26 | 23.64 | 25916 | 6063.96 | 1.12% | 0.00 |
| 2025-07-25 | 23.38 | 23.56 | 0.19 | 0.81% | 23.31 | 23.69 | 28486 | 6693.97 | 1.23% | 0.00 |
| 2025-07-24 | 23.31 | 23.37 | 0.10 | 0.43% | 23.19 | 23.53 | 26372 | 6155.12 | 1.13% | 0.00 |
| 2025-07-23 | 23.55 | 23.27 | -0.27 | -1.15% | 23.22 | 23.66 | 31279 | 7308.56 | 1.35% | 0.00 |
| 2025-07-22 | 23.73 | 23.54 | -0.32 | -1.34% | 23.40 | 24.09 | 42072 | 9946.07 | 1.81% | 0.00 |
| 2025-07-21 | 23.23 | 23.86 | 0.53 | 2.27% | 23.23 | 23.99 | 53856 | 12739.24 | 2.32% | 0.00 |
| 2025-07-18 | 23.21 | 23.33 | 0.07 | 0.30% | 23.21 | 23.78 | 37563 | 8807.03 | 1.62% | 0.00 |
| 2025-07-17 | 23.00 | 23.26 | 0.24 | 1.04% | 22.92 | 23.49 | 33016 | 7660.83 | 1.42% | 0.00 |
| 2025-07-16 | 23.27 | 23.02 | -0.25 | -1.07% | 23.00 | 23.37 | 25946 | 6004.32 | 1.12% | 0.00 |
| 2025-07-15 | 23.50 | 23.27 | -0.03 | -0.13% | 22.84 | 23.54 | 47322 | 10947.23 | 2.04% | 0.00 |
| 2025-07-14 | 22.40 | 23.30 | 0.98 | 4.39% | 22.30 | 23.84 | 81599 | 18964.19 | 3.51% | 0.00 |
| 2025-07-11 | 22.17 | 22.32 | 0.27 | 1.22% | 21.95 | 22.47 | 31071 | 6914.15 | 1.34% | 0.00 |
| 2025-07-10 | 22.29 | 22.05 | -0.35 | -1.56% | 21.97 | 22.51 | 40676 | 9011.59 | 1.75% | 0.00 |
| 2025-07-09 | 22.49 | 22.40 | -0.04 | -0.18% | 22.22 | 22.50 | 20968 | 4691.30 | 0.90% | 0.00 |
| 2025-07-08 | 22.20 | 22.44 | 0.24 | 1.08% | 22.13 | 22.45 | 24347 | 5437.17 | 1.05% | 28.00 |
| 2025-07-07 | 22.43 | 22.20 | -0.39 | -1.73% | 22.11 | 22.79 | 38842 | 8677.82 | 1.67% | 0.00 |
| 2025-07-04 | 22.99 | 22.59 | -0.37 | -1.61% | 22.48 | 23.10 | 29853 | 6780.91 | 1.28% | 0.00 |
| 2025-07-03 | 22.93 | 22.96 | 0.00 | 0.00% | 22.71 | 23.16 | 24750 | 5677.06 | 1.07% | 0.00 |
| 2025-07-02 | 23.57 | 22.96 | -0.52 | -2.21% | 22.82 | 23.57 | 34559 | 8001.41 | 1.49% | 0.00 |
| 2025-07-01 | 23.02 | 23.48 | 0.43 | 1.87% | 22.61 | 23.66 | 58728 | 13617.52 | 2.53% | 0.00 |
| 2025-06-30 | 22.89 | 23.05 | 0.14 | 0.61% | 22.85 | 23.34 | 42327 | 9773.03 | 1.82% | 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。
