| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.37 | 3.29 | -0.08 | -2.37% | 3.29 | 3.40 | 389985 | 12989.24 | 1.68% |
| 2025-10-23 | 3.28 | 3.37 | 0.08 | 2.43% | 3.27 | 3.38 | 429466 | 14225.12 | 1.85% |
| 2025-10-22 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 308881 | 10131.83 | 1.33% |
| 2025-10-21 | 3.18 | 3.27 | 0.09 | 2.83% | 3.17 | 3.28 | 480787 | 15600.71 | 2.08% |
| 2025-10-20 | 3.13 | 3.18 | 0.08 | 2.58% | 3.13 | 3.19 | 312955 | 9895.51 | 1.35% |
| 2025-10-17 | 3.17 | 3.10 | -0.07 | -2.21% | 3.10 | 3.19 | 311618 | 9770.51 | 1.35% |
| 2025-10-16 | 3.25 | 3.17 | -0.10 | -3.06% | 3.16 | 3.26 | 366977 | 11713.88 | 1.58% |
| 2025-10-15 | 3.24 | 3.27 | 0.04 | 1.24% | 3.21 | 3.28 | 263325 | 8573.21 | 1.14% |
| 2025-10-14 | 3.27 | 3.23 | -0.03 | -0.92% | 3.21 | 3.32 | 366412 | 11961.34 | 1.58% |
| 2025-10-13 | 3.15 | 3.26 | 0.00 | 0.00% | 3.14 | 3.26 | 369282 | 11881.93 | 1.59% |
| 2025-10-10 | 3.27 | 3.26 | -0.02 | -0.61% | 3.23 | 3.30 | 343720 | 11222.70 | 1.48% |
| 2025-10-09 | 3.23 | 3.28 | 0.06 | 1.86% | 3.22 | 3.31 | 367186 | 12018.24 | 1.59% |
| 2025-09-30 | 3.21 | 3.22 | 0.01 | 0.31% | 3.21 | 3.26 | 234261 | 7553.79 | 1.01% |
| 2025-09-29 | 3.20 | 3.21 | 0.02 | 0.63% | 3.13 | 3.22 | 320637 | 10211.82 | 1.38% |
| 2025-09-26 | 3.23 | 3.19 | -0.06 | -1.85% | 3.18 | 3.26 | 363882 | 11695.30 | 1.57% |
| 2025-09-25 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.32 | 298177 | 9773.03 | 1.29% |
| 2025-09-24 | 3.20 | 3.29 | 0.05 | 1.54% | 3.19 | 3.30 | 377170 | 12284.97 | 1.63% |
| 2025-09-23 | 3.35 | 3.24 | -0.11 | -3.28% | 3.16 | 3.43 | 621564 | 20207.00 | 2.68% |
| 2025-09-22 | 3.34 | 3.35 | 0.01 | 0.30% | 3.31 | 3.37 | 309496 | 10333.41 | 1.34% |
| 2025-09-19 | 3.41 | 3.34 | -0.07 | -2.05% | 3.33 | 3.44 | 405787 | 13646.10 | 1.75% |
| 2025-09-18 | 3.47 | 3.41 | -0.06 | -1.73% | 3.36 | 3.52 | 648563 | 22421.50 | 2.80% |
| 2025-09-17 | 3.51 | 3.47 | -0.05 | -1.42% | 3.45 | 3.51 | 437766 | 15224.13 | 1.89% |
| 2025-09-16 | 3.50 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 436503 | 15326.74 | 1.89% |
| 2025-09-15 | 3.46 | 3.49 | 0.03 | 0.87% | 3.43 | 3.52 | 480269 | 16703.18 | 2.07% |
| 2025-09-12 | 3.47 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 456625 | 15839.81 | 1.97% |
| 2025-09-11 | 3.38 | 3.47 | 0.09 | 2.66% | 3.33 | 3.47 | 557723 | 19030.76 | 2.41% |
| 2025-09-10 | 3.33 | 3.38 | 0.04 | 1.20% | 3.32 | 3.40 | 351395 | 11855.19 | 1.52% |
| 2025-09-09 | 3.41 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 412592 | 13924.22 | 1.78% |
| 2025-09-08 | 3.45 | 3.42 | -0.02 | -0.58% | 3.38 | 3.48 | 405644 | 13882.96 | 1.75% |
| 2025-09-05 | 3.38 | 3.44 | 0.06 | 1.78% | 3.31 | 3.44 | 469732 | 15882.78 | 2.03% |
| 2025-09-04 | 3.41 | 3.38 | -0.02 | -0.59% | 3.31 | 3.45 | 637991 | 21640.91 | 2.76% |
| 2025-09-03 | 3.49 | 3.40 | -0.09 | -2.58% | 3.37 | 3.56 | 664614 | 22997.09 | 2.87% |
| 2025-09-02 | 3.60 | 3.49 | -0.12 | -3.32% | 3.48 | 3.66 | 771241 | 27324.83 | 3.33% |
| 2025-09-01 | 3.56 | 3.61 | 0.05 | 1.40% | 3.54 | 3.64 | 652754 | 23529.33 | 2.82% |
| 2025-08-29 | 3.64 | 3.56 | -0.07 | -1.93% | 3.54 | 3.66 | 566878 | 20249.25 | 2.45% |
| 2025-08-28 | 3.56 | 3.63 | 0.02 | 0.55% | 3.46 | 3.63 | 1088865 | 38690.75 | 4.70% |
| 2025-08-27 | 3.77 | 3.61 | -0.16 | -4.24% | 3.61 | 3.88 | 1217764 | 45392.71 | 5.26% |
| 2025-08-26 | 3.70 | 3.77 | 0.01 | 0.27% | 3.62 | 3.79 | 1060865 | 39618.11 | 4.58% |
| 2025-08-25 | 3.80 | 3.76 | 0.03 | 0.80% | 3.73 | 3.92 | 1479757 | 56341.22 | 6.39% |
| 2025-08-22 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.79 | 1283959 | 47651.94 | 5.55% |
| 2025-08-21 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.75 | 951279 | 34909.24 | 4.11% |
| 2025-08-20 | 3.71 | 3.68 | -0.05 | -1.34% | 3.62 | 3.81 | 1597603 | 59003.76 | 6.90% |
| 2025-08-19 | 3.71 | 3.73 | 0.06 | 1.63% | 3.68 | 3.98 | 2897425 | 109479.76 | 12.51% |
| 2025-08-18 | 3.36 | 3.67 | 0.33 | 9.88% | 3.36 | 3.67 | 1445795 | 51484.51 | 6.24% |
| 2025-08-15 | 3.29 | 3.34 | 0.03 | 0.91% | 3.27 | 3.34 | 592193 | 19632.04 | 2.56% |
| 2025-08-14 | 3.41 | 3.31 | -0.09 | -2.65% | 3.27 | 3.42 | 856673 | 28569.06 | 3.70% |
| 2025-08-13 | 3.52 | 3.40 | -0.09 | -2.58% | 3.37 | 3.53 | 1193794 | 40880.47 | 5.16% |
| 2025-08-12 | 3.36 | 3.49 | 0.12 | 3.56% | 3.32 | 3.55 | 1550568 | 53705.34 | 6.70% |
| 2025-08-11 | 3.31 | 3.37 | 0.04 | 1.20% | 3.29 | 3.41 | 998552 | 33542.23 | 4.31% |
| 2025-08-08 | 3.37 | 3.33 | -0.14 | -4.03% | 3.31 | 3.44 | 1377762 | 46205.94 | 5.95% |
| 2025-08-07 | 3.46 | 3.47 | 0.11 | 3.27% | 3.27 | 3.60 | 3017861 | 102736.91 | 13.03% |
| 2025-08-06 | 3.03 | 3.36 | 0.31 | 10.16% | 3.01 | 3.36 | 1498017 | 48480.15 | 6.47% |
| 2025-08-05 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.05 | 295752 | 8973.59 | 1.28% |
| 2025-08-04 | 2.98 | 3.01 | 0.01 | 0.33% | 2.97 | 3.01 | 222036 | 6636.15 | 0.96% |
| 2025-08-01 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 298615 | 8928.32 | 1.29% |
| 2025-07-31 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.07 | 352556 | 10635.71 | 1.52% |
| 2025-07-30 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.06 | 323193 | 9792.87 | 1.40% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 267034 | 8056.89 | 1.15% |
| 2025-07-28 | 3.10 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 366663 | 11194.14 | 1.58% |
| 2025-07-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 294945 | 9069.07 | 1.27% |
| 2025-07-24 | 3.00 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 528790 | 16205.64 | 2.28% |
| 2025-07-23 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 347669 | 10528.61 | 1.50% |
| 2025-07-22 | 3.03 | 3.04 | 0.01 | 0.33% | 3.00 | 3.06 | 390854 | 11844.79 | 1.69% |
| 2025-07-21 | 2.99 | 3.03 | 0.03 | 1.00% | 2.98 | 3.04 | 354661 | 10729.01 | 1.53% |
| 2025-07-18 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 299666 | 8980.36 | 1.29% |
| 2025-07-17 | 3.00 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 227561 | 6783.19 | 0.98% |
| 2025-07-16 | 2.97 | 2.99 | 0.04 | 1.36% | 2.96 | 3.03 | 378433 | 11333.40 | 1.63% |
| 2025-07-15 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 289781 | 8531.55 | 1.25% |
| 2025-07-14 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 277246 | 8299.62 | 1.20% |
| 2025-07-11 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 277998 | 8355.86 | 1.20% |
| 2025-07-10 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 328296 | 9904.70 | 1.42% |
| 2025-07-09 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 307658 | 9185.41 | 1.33% |
| 2025-07-08 | 2.92 | 2.99 | 0.06 | 2.05% | 2.92 | 2.99 | 346584 | 10276.01 | 1.50% |
| 2025-07-07 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 161724 | 4725.69 | 0.70% |
| 2025-07-04 | 2.95 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 245709 | 7215.07 | 1.06% |
| 2025-07-03 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.97 | 238082 | 7024.88 | 1.03% |
| 2025-07-02 | 2.96 | 2.93 | -0.03 | -1.01% | 2.90 | 2.96 | 241287 | 7057.13 | 1.04% |
| 2025-07-01 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 2.98 | 236352 | 6974.81 | 1.02% |
| 2025-06-30 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.98 | 312498 | 9255.27 | 1.35% |
| 2025-06-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 3.00 | 332067 | 9860.71 | 1.44% |
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。
