| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.02 | 2.93 | -0.09 | -2.98% | 2.93 | 3.03 | 350956 | 10444.43 | 1.53% |
| 2025-05-22 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.10 | 267833 | 8140.92 | 1.16% |
| 2025-05-21 | 3.13 | 3.07 | -0.06 | -1.92% | 3.05 | 3.13 | 280108 | 8606.38 | 1.22% |
| 2025-05-20 | 3.11 | 3.13 | 0.01 | 0.32% | 3.08 | 3.13 | 256196 | 7963.01 | 1.11% |
| 2025-05-19 | 3.04 | 3.12 | 0.09 | 2.97% | 3.04 | 3.14 | 418358 | 12958.83 | 1.82% |
| 2025-05-16 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 196528 | 5957.10 | 0.85% |
| 2025-05-15 | 3.09 | 3.02 | -0.08 | -2.58% | 3.01 | 3.10 | 273899 | 8333.27 | 1.19% |
| 2025-05-14 | 3.07 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 314618 | 9719.64 | 1.37% |
| 2025-05-13 | 3.14 | 3.08 | -0.02 | -0.65% | 3.07 | 3.17 | 307270 | 9558.66 | 1.34% |
| 2025-05-12 | 3.08 | 3.10 | 0.03 | 0.98% | 3.08 | 3.11 | 229566 | 7096.06 | 1.00% |
| 2025-05-09 | 3.16 | 3.07 | -0.09 | -2.85% | 3.06 | 3.16 | 316696 | 9788.32 | 1.38% |
| 2025-05-08 | 3.11 | 3.16 | 0.04 | 1.28% | 3.08 | 3.16 | 320525 | 10074.41 | 1.39% |
| 2025-05-07 | 3.15 | 3.12 | 0.01 | 0.32% | 3.08 | 3.18 | 371215 | 11544.45 | 1.61% |
| 2025-05-06 | 3.01 | 3.11 | 0.11 | 3.67% | 3.01 | 3.11 | 362970 | 11168.07 | 1.58% |
| 2025-04-30 | 2.95 | 3.00 | 0.05 | 1.69% | 2.95 | 3.02 | 289131 | 8670.19 | 1.26% |
| 2025-04-29 | 2.89 | 2.95 | 0.04 | 1.37% | 2.88 | 2.97 | 238185 | 6990.72 | 1.04% |
| 2025-04-28 | 2.96 | 2.91 | -0.05 | -1.69% | 2.89 | 2.96 | 197673 | 5770.84 | 0.86% |
| 2025-04-25 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.98 | 258067 | 7634.62 | 1.12% |
| 2025-04-24 | 3.01 | 2.94 | -0.06 | -2.00% | 2.94 | 3.03 | 350161 | 10412.48 | 1.52% |
| 2025-04-23 | 3.00 | 3.00 | -0.03 | -0.99% | 2.99 | 3.08 | 424873 | 12869.04 | 1.85% |
| 2025-04-22 | 2.95 | 3.03 | 0.08 | 2.71% | 2.95 | 3.23 | 855833 | 26326.55 | 3.72% |
| 2025-04-21 | 2.87 | 2.95 | 0.05 | 1.72% | 2.86 | 2.97 | 271371 | 7946.32 | 1.18% |
| 2025-04-18 | 2.88 | 2.90 | 0.02 | 0.69% | 2.83 | 2.91 | 219943 | 6327.34 | 0.96% |
| 2025-04-17 | 2.86 | 2.88 | 0.00 | 0.00% | 2.85 | 2.93 | 251175 | 7291.23 | 1.09% |
| 2025-04-16 | 2.94 | 2.88 | -0.07 | -2.37% | 2.83 | 2.95 | 259745 | 7504.66 | 1.13% |
| 2025-04-15 | 3.00 | 2.95 | -0.05 | -1.67% | 2.92 | 3.01 | 271802 | 8011.15 | 1.18% |
| 2025-04-14 | 2.94 | 3.00 | 0.08 | 2.74% | 2.94 | 3.01 | 378615 | 11309.23 | 1.65% |
| 2025-04-11 | 2.87 | 2.92 | 0.02 | 0.69% | 2.84 | 2.94 | 397665 | 11606.97 | 1.73% |
| 2025-04-10 | 2.87 | 2.90 | 0.07 | 2.47% | 2.87 | 2.97 | 480077 | 14021.63 | 2.09% |
| 2025-04-09 | 2.75 | 2.83 | 0.04 | 1.43% | 2.53 | 2.87 | 606785 | 16553.90 | 2.64% |
| 2025-04-08 | 2.76 | 2.79 | -0.09 | -3.13% | 2.71 | 2.88 | 512944 | 14263.41 | 2.23% |
| 2025-04-07 | 3.04 | 2.88 | -0.32 | -10.00% | 2.88 | 3.04 | 377020 | 10977.90 | 1.64% |
| 2025-04-03 | 3.15 | 3.20 | 0.02 | 0.63% | 3.15 | 3.22 | 186443 | 5948.96 | 0.81% |
| 2025-04-02 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.23 | 165514 | 5293.01 | 0.72% |
| 2025-04-01 | 3.22 | 3.21 | -0.02 | -0.62% | 3.20 | 3.26 | 194958 | 6293.56 | 0.85% |
| 2025-03-31 | 3.20 | 3.23 | 0.01 | 0.31% | 3.13 | 3.24 | 342819 | 10883.23 | 1.49% |
| 2025-03-28 | 3.27 | 3.22 | -0.07 | -2.13% | 3.22 | 3.29 | 279011 | 9046.81 | 1.21% |
| 2025-03-27 | 3.34 | 3.29 | -0.06 | -1.79% | 3.27 | 3.34 | 273046 | 8995.72 | 1.19% |
| 2025-03-26 | 3.29 | 3.35 | 0.07 | 2.13% | 3.28 | 3.36 | 350705 | 11670.31 | 1.52% |
| 2025-03-25 | 3.32 | 3.28 | -0.03 | -0.91% | 3.26 | 3.32 | 240785 | 7925.88 | 1.05% |
| 2025-03-24 | 3.42 | 3.31 | -0.11 | -3.22% | 3.23 | 3.42 | 549770 | 18205.88 | 2.39% |
| 2025-03-21 | 3.48 | 3.42 | -0.07 | -2.01% | 3.40 | 3.49 | 435295 | 14939.31 | 1.89% |
| 2025-03-20 | 3.50 | 3.49 | -0.01 | -0.29% | 3.46 | 3.54 | 344339 | 12088.00 | 1.50% |
| 2025-03-19 | 3.53 | 3.50 | -0.06 | -1.69% | 3.48 | 3.55 | 429232 | 15063.39 | 1.87% |
| 2025-03-18 | 3.60 | 3.56 | -0.04 | -1.11% | 3.53 | 3.60 | 434265 | 15453.80 | 1.89% |
| 2025-03-17 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.66 | 566772 | 20493.50 | 2.46% |
| 2025-03-14 | 3.53 | 3.60 | 0.05 | 1.41% | 3.49 | 3.63 | 641566 | 22872.90 | 2.79% |
| 2025-03-13 | 3.72 | 3.55 | -0.19 | -5.08% | 3.51 | 3.72 | 952955 | 34109.62 | 4.14% |
| 2025-03-12 | 3.72 | 3.74 | 0.03 | 0.81% | 3.67 | 3.81 | 1043279 | 39056.91 | 4.54% |
| 2025-03-11 | 3.63 | 3.71 | 0.02 | 0.54% | 3.61 | 3.82 | 1147590 | 42771.06 | 4.99% |
| 2025-03-10 | 3.65 | 3.69 | 0.11 | 3.07% | 3.56 | 3.75 | 1032842 | 37677.28 | 4.49% |
| 2025-03-07 | 3.62 | 3.58 | -0.05 | -1.38% | 3.54 | 3.69 | 808792 | 29276.12 | 3.52% |
| 2025-03-06 | 3.52 | 3.63 | 0.14 | 4.01% | 3.51 | 3.66 | 921302 | 33241.60 | 4.01% |
| 2025-03-05 | 3.48 | 3.49 | 0.02 | 0.58% | 3.42 | 3.50 | 479762 | 16628.06 | 2.09% |
| 2025-03-04 | 3.37 | 3.47 | 0.06 | 1.76% | 3.35 | 3.48 | 480081 | 16467.56 | 2.09% |
| 2025-03-03 | 3.48 | 3.41 | -0.08 | -2.29% | 3.40 | 3.55 | 639791 | 22173.93 | 2.78% |
| 2025-02-28 | 3.71 | 3.49 | -0.27 | -7.18% | 3.47 | 3.72 | 1056176 | 37802.33 | 4.59% |
| 2025-02-27 | 3.68 | 3.76 | 0.09 | 2.45% | 3.66 | 3.96 | 1484132 | 56206.12 | 6.45% |
| 2025-02-26 | 3.68 | 3.67 | -0.01 | -0.27% | 3.62 | 3.72 | 849765 | 31079.22 | 3.70% |
| 2025-02-25 | 3.60 | 3.68 | 0.05 | 1.38% | 3.55 | 3.74 | 1208771 | 44491.63 | 5.26% |
| 2025-02-24 | 3.58 | 3.63 | 0.05 | 1.40% | 3.58 | 3.71 | 1135113 | 41387.10 | 4.94% |
| 2025-02-21 | 3.58 | 3.58 | 0.02 | 0.56% | 3.47 | 3.60 | 766145 | 27120.86 | 3.33% |
| 2025-02-20 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.60 | 622650 | 22104.26 | 2.71% |
| 2025-02-19 | 3.44 | 3.54 | 0.09 | 2.61% | 3.41 | 3.55 | 663855 | 23231.05 | 2.89% |
| 2025-02-18 | 3.65 | 3.45 | -0.19 | -5.22% | 3.43 | 3.65 | 904387 | 31886.20 | 3.93% |
| 2025-02-17 | 3.59 | 3.64 | 0.08 | 2.25% | 3.58 | 3.70 | 1020488 | 37202.31 | 4.44% |
| 2025-02-14 | 3.58 | 3.56 | -0.02 | -0.56% | 3.50 | 3.63 | 976898 | 34860.41 | 4.25% |
| 2025-02-13 | 3.72 | 3.58 | -0.16 | -4.28% | 3.55 | 3.72 | 1327160 | 47908.65 | 5.77% |
| 2025-02-12 | 3.60 | 3.74 | 0.09 | 2.47% | 3.56 | 3.76 | 1410700 | 52228.38 | 6.13% |
| 2025-02-11 | 3.70 | 3.65 | 0.01 | 0.27% | 3.64 | 3.83 | 2569012 | 95508.04 | 11.17% |
| 2025-02-10 | 3.33 | 3.64 | 0.33 | 9.97% | 3.33 | 3.64 | 939079 | 33057.20 | 4.08% |
| 2025-02-07 | 3.30 | 3.31 | 0.02 | 0.61% | 3.25 | 3.38 | 916083 | 30412.90 | 3.98% |
| 2025-02-06 | 3.17 | 3.29 | 0.12 | 3.79% | 3.13 | 3.30 | 861591 | 27928.25 | 3.75% |
| 2025-02-05 | 3.08 | 3.17 | 0.13 | 4.28% | 3.08 | 3.25 | 890252 | 28274.77 | 3.87% |
| 2025-01-27 | 3.13 | 3.04 | -0.06 | -1.94% | 3.03 | 3.16 | 389806 | 12007.42 | 1.69% |
| 2025-01-24 | 3.06 | 3.10 | 0.05 | 1.64% | 3.00 | 3.11 | 411675 | 12668.62 | 1.79% |
| 2025-01-23 | 3.10 | 3.05 | -0.01 | -0.33% | 3.05 | 3.22 | 600566 | 18829.16 | 2.61% |
| 2025-01-22 | 3.13 | 3.06 | -0.06 | -1.92% | 3.04 | 3.14 | 312405 | 9601.82 | 1.36% |
| 2025-01-21 | 3.19 | 3.12 | -0.07 | -2.19% | 3.10 | 3.23 | 387804 | 12172.14 | 1.69% |
| 2025-01-20 | 3.22 | 3.19 | 0.01 | 0.31% | 3.14 | 3.24 | 405942 | 12972.70 | 1.77% |
中安科(600654)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。
