| 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 | 11.91 | 12.04 | 0.34 | 2.91% | 11.77 | 12.13 | 267968 | 32154.53 | 1.99% |
| 2026-02-02 | 12.71 | 11.70 | -1.20 | -9.30% | 11.65 | 12.72 | 565637 | 68215.41 | 4.19% |
| 2026-01-30 | 13.15 | 12.90 | -0.42 | -3.15% | 12.47 | 13.40 | 446281 | 57237.88 | 3.31% |
| 2026-01-29 | 13.60 | 13.32 | -0.25 | -1.84% | 13.27 | 13.75 | 360778 | 48456.69 | 2.67% |
| 2026-01-28 | 13.25 | 13.57 | 0.28 | 2.11% | 13.11 | 13.67 | 398436 | 53709.98 | 2.95% |
| 2026-01-27 | 13.29 | 13.29 | -0.05 | -0.37% | 12.97 | 13.41 | 359022 | 47336.38 | 2.66% |
| 2026-01-26 | 13.36 | 13.34 | -0.06 | -0.45% | 13.15 | 13.57 | 360517 | 47994.72 | 2.67% |
| 2026-01-23 | 13.37 | 13.40 | 0.03 | 0.22% | 13.30 | 13.64 | 352278 | 47274.20 | 2.61% |
| 2026-01-22 | 13.09 | 13.37 | 0.28 | 2.14% | 13.03 | 13.40 | 353197 | 46731.91 | 2.62% |
| 2026-01-21 | 13.26 | 13.09 | -0.16 | -1.21% | 12.90 | 13.35 | 358849 | 46947.70 | 2.66% |
| 2026-01-20 | 12.96 | 13.25 | 0.35 | 2.71% | 12.72 | 13.48 | 591450 | 77467.59 | 4.38% |
| 2026-01-19 | 12.48 | 12.90 | 0.34 | 2.71% | 12.42 | 12.96 | 423280 | 54132.41 | 3.14% |
| 2026-01-16 | 12.47 | 12.56 | 0.18 | 1.45% | 12.30 | 12.75 | 334355 | 41879.96 | 2.48% |
| 2026-01-15 | 12.17 | 12.38 | 0.22 | 1.81% | 12.01 | 12.56 | 305335 | 37818.30 | 2.26% |
| 2026-01-14 | 12.08 | 12.16 | 0.08 | 0.66% | 12.00 | 12.42 | 345037 | 42053.66 | 2.56% |
| 2026-01-13 | 12.09 | 12.08 | -0.05 | -0.41% | 12.02 | 12.57 | 353634 | 43404.71 | 2.62% |
| 2026-01-12 | 12.18 | 12.13 | -0.06 | -0.49% | 12.00 | 12.30 | 358150 | 43357.12 | 2.65% |
| 2026-01-09 | 12.44 | 12.19 | -0.44 | -3.48% | 12.00 | 12.58 | 504490 | 61732.36 | 3.74% |
| 2026-01-08 | 12.81 | 12.63 | 0.43 | 3.52% | 12.33 | 12.95 | 715524 | 90357.30 | 5.30% |
| 2026-01-07 | 12.36 | 12.20 | -0.14 | -1.13% | 12.01 | 12.36 | 334372 | 40662.05 | 2.48% |
| 2026-01-06 | 11.61 | 12.34 | 0.73 | 6.29% | 11.55 | 12.50 | 521088 | 63063.92 | 3.86% |
| 2026-01-05 | 11.42 | 11.61 | 0.14 | 1.22% | 11.40 | 11.74 | 235199 | 27295.35 | 1.74% |
| 2025-12-31 | 11.70 | 11.47 | -0.18 | -1.55% | 11.35 | 11.73 | 206377 | 23698.46 | 1.53% |
| 2025-12-30 | 11.43 | 11.65 | 0.02 | 0.17% | 11.35 | 11.88 | 260051 | 30358.64 | 1.93% |
| 2025-12-29 | 11.51 | 11.63 | 0.08 | 0.69% | 11.28 | 11.72 | 317107 | 36618.90 | 2.35% |
| 2025-12-26 | 11.50 | 11.55 | 0.11 | 0.96% | 11.38 | 11.66 | 287621 | 33180.29 | 2.13% |
| 2025-12-25 | 11.20 | 11.44 | 0.16 | 1.42% | 11.13 | 11.63 | 239824 | 27379.83 | 1.78% |
| 2025-12-24 | 11.22 | 11.28 | 0.17 | 1.53% | 10.90 | 11.30 | 231398 | 25830.11 | 1.71% |
| 2025-12-23 | 11.04 | 11.11 | 0.09 | 0.82% | 10.88 | 11.27 | 216545 | 24011.55 | 1.60% |
| 2025-12-22 | 10.97 | 11.02 | 0.00 | 0.00% | 10.97 | 11.25 | 193213 | 21446.01 | 1.43% |
| 2025-12-19 | 10.88 | 11.02 | 0.16 | 1.47% | 10.80 | 11.12 | 180008 | 19754.48 | 1.33% |
| 2025-12-18 | 10.79 | 10.86 | 0.04 | 0.37% | 10.72 | 11.27 | 251259 | 27731.22 | 1.86% |
| 2025-12-17 | 10.58 | 10.82 | 0.24 | 2.27% | 10.50 | 10.91 | 166772 | 17839.36 | 1.24% |
| 2025-12-16 | 10.95 | 10.58 | -0.37 | -3.38% | 10.52 | 10.95 | 176031 | 18744.01 | 1.30% |
| 2025-12-15 | 10.78 | 10.95 | 0.24 | 2.24% | 10.71 | 11.13 | 220444 | 24164.91 | 1.63% |
| 2025-12-12 | 10.87 | 10.71 | -0.10 | -0.93% | 10.70 | 10.96 | 166796 | 18008.79 | 1.24% |
| 2025-12-11 | 11.01 | 10.81 | -0.21 | -1.91% | 10.80 | 11.10 | 193511 | 21122.20 | 1.43% |
| 2025-12-10 | 11.22 | 11.02 | -0.25 | -2.22% | 10.98 | 11.24 | 198687 | 21964.45 | 1.47% |
| 2025-12-09 | 11.39 | 11.27 | -0.11 | -0.97% | 11.08 | 11.43 | 219812 | 24642.45 | 1.63% |
| 2025-12-08 | 11.77 | 11.38 | -0.31 | -2.65% | 11.23 | 11.83 | 402428 | 45766.05 | 2.98% |
| 2025-12-05 | 11.04 | 11.69 | 0.66 | 5.98% | 10.98 | 11.74 | 415321 | 47594.47 | 3.08% |
| 2025-12-04 | 11.10 | 11.03 | -0.05 | -0.45% | 10.88 | 11.25 | 186073 | 20545.87 | 1.38% |
| 2025-12-03 | 11.15 | 11.08 | -0.03 | -0.27% | 11.02 | 11.30 | 190953 | 21271.82 | 1.41% |
| 2025-12-02 | 11.09 | 11.11 | -0.01 | -0.09% | 10.95 | 11.23 | 207269 | 22939.10 | 1.54% |
| 2025-12-01 | 11.29 | 11.12 | -0.17 | -1.51% | 11.04 | 11.35 | 261717 | 29200.10 | 1.94% |
| 2025-11-28 | 10.88 | 11.29 | 0.31 | 2.82% | 10.84 | 11.39 | 440325 | 49524.92 | 3.26% |
| 2025-11-27 | 10.38 | 10.98 | 0.48 | 4.57% | 10.36 | 11.10 | 437617 | 47638.32 | 3.24% |
| 2025-11-26 | 10.77 | 10.50 | -0.28 | -2.60% | 10.47 | 10.84 | 355058 | 37676.42 | 2.63% |
| 2025-11-25 | 10.90 | 10.78 | -0.02 | -0.19% | 10.71 | 10.96 | 332560 | 36018.59 | 2.46% |
| 2025-11-24 | 11.20 | 10.80 | -0.22 | -2.00% | 10.68 | 11.23 | 370732 | 40257.27 | 2.75% |
| 2025-11-21 | 11.50 | 11.02 | -0.71 | -6.05% | 10.91 | 11.60 | 588802 | 65923.44 | 4.36% |
| 2025-11-20 | 12.19 | 11.73 | -0.55 | -4.48% | 11.67 | 12.49 | 760458 | 91371.73 | 5.63% |
| 2025-11-19 | 11.86 | 12.28 | 0.26 | 2.16% | 11.57 | 12.60 | 976929 | 117410.39 | 7.24% |
| 2025-11-18 | 12.30 | 12.02 | -0.45 | -3.61% | 11.85 | 12.72 | 763986 | 92995.69 | 5.66% |
| 2025-11-17 | 12.35 | 12.47 | 0.19 | 1.55% | 12.00 | 12.71 | 893616 | 110410.16 | 6.62% |
| 2025-11-14 | 12.27 | 12.28 | -0.11 | -0.89% | 12.21 | 12.96 | 1261328 | 158253.05 | 9.35% |
| 2025-11-13 | 11.50 | 12.39 | 1.13 | 10.04% | 11.50 | 12.39 | 807410 | 99110.56 | 5.98% |
| 2025-11-12 | 11.39 | 11.26 | -0.14 | -1.23% | 11.07 | 11.50 | 409104 | 46041.24 | 3.03% |
| 2025-11-11 | 11.11 | 11.40 | 0.17 | 1.51% | 11.11 | 11.48 | 581194 | 65668.12 | 4.31% |
| 2025-11-10 | 10.92 | 11.23 | 0.48 | 4.47% | 10.80 | 11.38 | 899937 | 100185.77 | 6.67% |
| 2025-11-07 | 10.02 | 10.75 | 0.71 | 7.07% | 9.95 | 11.04 | 936476 | 101046.45 | 6.94% |
| 2025-11-06 | 9.70 | 10.04 | 0.34 | 3.51% | 9.67 | 10.15 | 248389 | 24853.41 | 1.84% |
| 2025-11-05 | 9.51 | 9.70 | 0.06 | 0.62% | 9.50 | 9.80 | 154294 | 14874.83 | 1.14% |
| 2025-11-04 | 9.94 | 9.64 | -0.31 | -3.12% | 9.56 | 9.97 | 190744 | 18553.31 | 1.41% |
| 2025-11-03 | 10.05 | 9.95 | -0.13 | -1.29% | 9.83 | 10.15 | 164753 | 16355.06 | 1.22% |
| 2025-10-31 | 10.03 | 10.08 | 0.06 | 0.60% | 10.00 | 10.30 | 183389 | 18662.43 | 1.36% |
| 2025-10-30 | 10.15 | 10.02 | -0.10 | -0.99% | 9.96 | 10.15 | 128887 | 12950.92 | 0.96% |
| 2025-10-29 | 10.03 | 10.12 | 0.02 | 0.20% | 9.85 | 10.18 | 167306 | 16760.58 | 1.24% |
| 2025-10-28 | 10.11 | 10.10 | 0.01 | 0.10% | 10.00 | 10.20 | 99573 | 10057.59 | 0.74% |
| 2025-10-27 | 9.97 | 10.09 | 0.15 | 1.51% | 9.97 | 10.20 | 160966 | 16302.81 | 1.19% |
| 2025-10-24 | 10.03 | 9.94 | -0.09 | -0.90% | 9.87 | 10.16 | 108905 | 10847.99 | 0.81% |
| 2025-10-23 | 9.78 | 10.03 | 0.19 | 1.93% | 9.67 | 10.04 | 138460 | 13645.43 | 1.03% |
| 2025-10-22 | 9.85 | 9.84 | -0.02 | -0.20% | 9.75 | 9.91 | 109185 | 10746.80 | 0.81% |
| 2025-10-21 | 9.84 | 9.86 | 0.01 | 0.10% | 9.77 | 9.90 | 131876 | 12968.20 | 0.98% |
| 2025-10-20 | 10.05 | 9.85 | -0.13 | -1.30% | 9.77 | 10.08 | 162170 | 16023.46 | 1.20% |
| 2025-10-17 | 10.14 | 9.98 | -0.14 | -1.38% | 9.97 | 10.35 | 138239 | 13981.96 | 1.02% |
| 2025-10-16 | 10.46 | 10.12 | -0.37 | -3.53% | 10.06 | 10.49 | 315193 | 32002.16 | 2.34% |
| 2025-10-15 | 10.47 | 10.49 | -0.01 | -0.10% | 10.35 | 10.60 | 149584 | 15651.06 | 1.11% |
| 2025-10-14 | 10.86 | 10.50 | -0.36 | -3.31% | 10.45 | 10.99 | 194367 | 20731.36 | 1.44% |
| 2025-10-13 | 10.48 | 10.86 | -0.05 | -0.46% | 10.40 | 10.96 | 256969 | 27771.61 | 1.90% |
新安股份(600596)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。
