| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 98.80 | 101.78 | 2.30 | 2.31% | 98.60 | 101.98 | 37327 | 37587.96 | 1.21% | 0.00 |
| 2026-02-03 | 99.50 | 99.48 | 0.76 | 0.77% | 97.45 | 99.87 | 32658 | 32199.09 | 1.06% | 0.00 |
| 2026-02-02 | 99.16 | 98.72 | -0.86 | -0.86% | 98.51 | 101.24 | 38337 | 38181.06 | 1.25% | 0.00 |
| 2026-01-30 | 100.98 | 99.58 | -2.42 | -2.37% | 97.70 | 100.98 | 59361 | 58728.54 | 1.93% | 0.00 |
| 2026-01-29 | 100.01 | 102.00 | 1.55 | 1.54% | 99.36 | 102.87 | 43435 | 44071.77 | 1.41% | 0.00 |
| 2026-01-28 | 103.06 | 100.45 | -2.60 | -2.52% | 100.28 | 103.85 | 44671 | 45466.44 | 1.45% | 0.00 |
| 2026-01-27 | 103.11 | 103.05 | -0.06 | -0.06% | 101.56 | 104.10 | 39126 | 40153.52 | 1.27% | 0.00 |
| 2026-01-26 | 105.41 | 103.11 | -1.94 | -1.85% | 102.42 | 105.49 | 48954 | 50836.46 | 1.59% | 0.00 |
| 2026-01-23 | 105.77 | 105.05 | -0.89 | -0.84% | 104.50 | 106.28 | 42099 | 44167.96 | 1.37% | 0.00 |
| 2026-01-22 | 108.00 | 105.94 | -1.91 | -1.77% | 105.71 | 110.08 | 45836 | 48961.34 | 1.49% | 0.00 |
| 2026-01-21 | 107.25 | 107.85 | -0.21 | -0.19% | 105.82 | 108.40 | 46385 | 49824.52 | 1.51% | 0.00 |
| 2026-01-20 | 109.00 | 108.06 | 0.11 | 0.10% | 107.20 | 111.80 | 66889 | 73445.46 | 2.18% | 0.00 |
| 2026-01-19 | 111.76 | 107.95 | -2.75 | -2.48% | 107.89 | 111.76 | 71975 | 78998.21 | 2.34% | 2.00 |
| 2026-01-16 | 105.86 | 110.70 | 5.72 | 5.45% | 105.69 | 112.49 | 114196 | 125689.41 | 3.71% | 0.00 |
| 2026-01-15 | 105.00 | 104.98 | -0.83 | -0.78% | 103.88 | 105.64 | 39577 | 41389.53 | 1.29% | 0.00 |
| 2026-01-14 | 103.99 | 105.81 | 1.83 | 1.76% | 103.59 | 109.03 | 55111 | 58343.40 | 1.79% | 0.00 |
| 2026-01-13 | 105.93 | 103.98 | -2.04 | -1.92% | 103.55 | 107.40 | 57732 | 60746.29 | 1.88% | 0.00 |
| 2026-01-12 | 105.31 | 106.02 | -0.18 | -0.17% | 104.51 | 106.42 | 62953 | 66385.79 | 2.05% | 0.00 |
| 2026-01-09 | 107.38 | 106.20 | -1.23 | -1.14% | 105.60 | 107.38 | 53802 | 57117.49 | 1.75% | 12.00 |
| 2026-01-08 | 108.16 | 107.43 | -1.23 | -1.13% | 106.26 | 108.20 | 41632 | 44656.05 | 1.35% | 0.00 |
| 2026-01-07 | 111.15 | 108.66 | -2.93 | -2.63% | 107.49 | 111.40 | 63186 | 68643.98 | 2.06% | 1.00 |
| 2026-01-06 | 115.00 | 111.59 | -3.20 | -2.79% | 111.08 | 116.20 | 71799 | 80993.61 | 2.34% | 1.00 |
| 2026-01-05 | 114.28 | 114.79 | 0.40 | 0.35% | 112.85 | 115.13 | 43243 | 49306.06 | 1.43% | 0.00 |
| 2025-12-31 | 113.45 | 114.39 | 0.94 | 0.83% | 112.45 | 114.99 | 30921 | 35101.99 | 1.02% | 1.00 |
| 2025-12-30 | 111.00 | 113.45 | 1.93 | 1.73% | 110.87 | 114.80 | 39942 | 45308.54 | 1.32% | 0.00 |
| 2025-12-29 | 113.63 | 111.52 | -2.11 | -1.86% | 111.00 | 114.79 | 40513 | 45599.29 | 1.34% | 0.00 |
| 2025-12-26 | 114.80 | 113.63 | -1.39 | -1.21% | 113.28 | 114.98 | 37473 | 42678.20 | 1.24% | 0.00 |
| 2025-12-25 | 117.56 | 115.02 | -3.00 | -2.54% | 115.01 | 118.00 | 39829 | 46162.37 | 1.32% | 0.00 |
| 2025-12-24 | 117.80 | 118.02 | -0.34 | -0.29% | 116.23 | 118.35 | 46933 | 55091.88 | 1.55% | 1.00 |
| 2025-12-23 | 114.00 | 118.36 | 3.71 | 3.24% | 113.63 | 118.98 | 61298 | 71345.29 | 2.03% | 10.00 |
| 2025-12-22 | 116.60 | 114.65 | -1.98 | -1.70% | 113.63 | 116.62 | 62298 | 71489.44 | 2.06% | 0.00 |
| 2025-12-19 | 110.22 | 116.63 | 6.41 | 5.82% | 108.80 | 116.98 | 71995 | 81940.67 | 2.38% | 0.00 |
| 2025-12-18 | 109.12 | 110.22 | -0.04 | -0.04% | 107.88 | 110.87 | 37120 | 40628.47 | 1.23% | 0.00 |
| 2025-12-17 | 108.40 | 110.26 | 1.56 | 1.44% | 106.81 | 110.89 | 35786 | 38923.96 | 1.19% | 0.00 |
| 2025-12-16 | 109.92 | 108.70 | -2.00 | -1.81% | 108.39 | 111.18 | 34511 | 37737.27 | 1.14% | 0.00 |
| 2025-12-15 | 109.90 | 110.70 | 0.00 | 0.00% | 108.51 | 115.00 | 71660 | 80186.67 | 2.37% | 1.00 |
| 2025-12-12 | 107.20 | 110.70 | 2.67 | 2.47% | 106.81 | 111.00 | 107187 | 116916.16 | 3.55% | 4.00 |
| 2025-12-11 | 109.00 | 108.03 | -1.37 | -1.25% | 107.90 | 111.80 | 48751 | 53375.29 | 1.61% | 0.00 |
| 2025-12-10 | 107.02 | 109.40 | 1.69 | 1.57% | 106.00 | 109.65 | 45963 | 49764.45 | 1.52% | 0.00 |
| 2025-12-09 | 108.15 | 107.71 | -0.78 | -0.72% | 106.41 | 108.78 | 39200 | 42077.90 | 1.30% | 0.00 |
| 2025-12-08 | 111.20 | 108.49 | -2.68 | -2.41% | 107.55 | 111.21 | 60071 | 65201.70 | 1.99% | 2.00 |
| 2025-12-05 | 109.97 | 111.17 | 1.45 | 1.32% | 109.11 | 111.60 | 39590 | 43825.84 | 1.31% | 0.00 |
| 2025-12-04 | 109.95 | 109.72 | -0.23 | -0.21% | 109.21 | 111.25 | 39843 | 43929.04 | 1.32% | 4.00 |
| 2025-12-03 | 108.15 | 109.95 | 2.02 | 1.87% | 107.80 | 112.03 | 66178 | 73296.98 | 2.19% | 0.00 |
| 2025-12-02 | 110.99 | 107.93 | -3.25 | -2.92% | 107.31 | 111.22 | 45328 | 49214.54 | 1.50% | 1.00 |
| 2025-12-01 | 113.51 | 111.18 | 0.65 | 0.59% | 108.35 | 113.64 | 66463 | 73270.05 | 2.20% | 0.00 |
| 2025-11-28 | 110.70 | 110.53 | -0.17 | -0.15% | 107.41 | 111.50 | 61201 | 67043.21 | 2.03% | 0.00 |
| 2025-11-27 | 106.50 | 110.70 | 4.30 | 4.04% | 105.38 | 113.60 | 88513 | 97555.52 | 2.93% | 2.00 |
| 2025-11-26 | 104.96 | 106.40 | 0.15 | 0.14% | 104.04 | 107.92 | 52885 | 56190.68 | 1.75% | 2.00 |
| 2025-11-25 | 104.03 | 106.25 | 3.05 | 2.96% | 103.23 | 106.96 | 61114 | 64508.70 | 2.02% | 0.00 |
| 2025-11-24 | 103.45 | 103.20 | 0.09 | 0.09% | 102.38 | 104.75 | 42124 | 43548.77 | 1.39% | 0.00 |
| 2025-11-21 | 103.70 | 103.11 | -0.41 | -0.40% | 101.10 | 104.36 | 39860 | 40991.16 | 1.32% | 0.00 |
| 2025-11-20 | 104.30 | 103.52 | -0.28 | -0.27% | 103.10 | 105.43 | 25646 | 26702.08 | 0.85% | 0.00 |
| 2025-11-19 | 104.59 | 103.80 | -0.40 | -0.38% | 103.00 | 105.50 | 28885 | 30096.11 | 0.96% | 0.00 |
| 2025-11-18 | 104.95 | 104.20 | -0.77 | -0.73% | 103.82 | 106.23 | 32050 | 33545.96 | 1.06% | 0.00 |
| 2025-11-17 | 108.02 | 104.97 | -2.73 | -2.53% | 104.08 | 108.38 | 49417 | 52145.68 | 1.64% | 0.00 |
| 2025-11-14 | 109.64 | 107.70 | -2.51 | -2.28% | 107.70 | 111.00 | 37059 | 40412.86 | 1.23% | 1.00 |
| 2025-11-13 | 109.66 | 110.21 | 0.53 | 0.48% | 108.38 | 110.55 | 38189 | 41764.74 | 1.26% | 0.00 |
| 2025-11-12 | 109.50 | 109.68 | 0.38 | 0.35% | 108.40 | 110.27 | 26922 | 29458.44 | 0.89% | 0.00 |
| 2025-11-11 | 111.56 | 109.30 | -1.29 | -1.17% | 107.78 | 111.70 | 36043 | 39286.91 | 1.19% | 0.00 |
| 2025-11-10 | 110.89 | 110.59 | -0.31 | -0.28% | 108.40 | 111.33 | 31130 | 34084.30 | 1.03% | 0.00 |
| 2025-11-07 | 115.00 | 110.90 | -4.60 | -3.98% | 110.50 | 115.15 | 47843 | 53358.22 | 1.58% | 0.00 |
| 2025-11-06 | 113.95 | 115.50 | 2.26 | 2.00% | 113.05 | 116.80 | 31612 | 36425.25 | 1.05% | 0.00 |
| 2025-11-05 | 110.85 | 113.24 | 1.14 | 1.02% | 109.06 | 114.00 | 37017 | 41645.71 | 1.23% | 0.00 |
| 2025-11-04 | 113.90 | 112.10 | -1.73 | -1.52% | 110.90 | 115.56 | 33515 | 37724.08 | 1.11% | 3.00 |
| 2025-11-03 | 116.58 | 113.83 | -3.07 | -2.63% | 113.00 | 116.85 | 52326 | 59926.46 | 1.73% | 0.00 |
| 2025-10-31 | 114.28 | 116.90 | 3.95 | 3.50% | 113.62 | 117.99 | 84969 | 99062.49 | 2.81% | 0.00 |
| 2025-10-30 | 123.00 | 112.95 | -10.21 | -8.29% | 110.98 | 123.11 | 133767 | 154235.92 | 4.43% | 0.00 |
| 2025-10-29 | 125.88 | 123.16 | -2.72 | -2.16% | 121.32 | 126.97 | 40592 | 49740.86 | 1.34% | 0.00 |
| 2025-10-28 | 124.00 | 125.88 | 1.88 | 1.52% | 123.44 | 127.50 | 42735 | 53754.84 | 1.42% | 0.00 |
| 2025-10-27 | 123.39 | 124.00 | 0.99 | 0.80% | 123.11 | 125.20 | 37423 | 46462.90 | 1.24% | 0.00 |
| 2025-10-24 | 123.86 | 123.01 | 0.01 | 0.01% | 119.32 | 123.86 | 32702 | 39588.34 | 1.08% | 0.00 |
| 2025-10-23 | 121.60 | 123.00 | 0.86 | 0.70% | 119.82 | 123.29 | 20976 | 25572.53 | 0.69% | 2.00 |
| 2025-10-22 | 120.79 | 122.14 | 1.67 | 1.39% | 119.11 | 123.59 | 35677 | 43615.87 | 1.18% | 0.00 |
| 2025-10-21 | 119.98 | 120.47 | 1.01 | 0.85% | 117.62 | 120.50 | 39153 | 46712.57 | 1.30% | 0.00 |
| 2025-10-20 | 115.55 | 119.46 | 4.69 | 4.09% | 115.52 | 120.50 | 41467 | 49302.78 | 1.37% | 0.00 |
| 2025-10-17 | 118.93 | 114.77 | -3.90 | -3.29% | 114.51 | 119.88 | 32815 | 38035.22 | 1.09% | 1.00 |
| 2025-10-16 | 119.28 | 118.67 | -1.31 | -1.09% | 117.87 | 121.18 | 29002 | 34586.26 | 0.96% | 0.00 |
| 2025-10-15 | 116.78 | 119.98 | 5.40 | 4.71% | 114.62 | 119.98 | 42974 | 50647.39 | 1.42% | 6.00 |
| 2025-10-14 | 118.55 | 114.58 | -3.59 | -3.04% | 114.14 | 121.80 | 51944 | 60943.02 | 1.72% | 0.00 |
安克创新(300866)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。
