| 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 | 3.81 | 3.81 | 0.03 | 0.79% | 3.75 | 3.85 | 575767 | 21856.48 | 2.48% |
| 2026-02-02 | 3.84 | 3.78 | -0.10 | -2.58% | 3.77 | 3.93 | 766955 | 29558.63 | 3.31% |
| 2026-01-30 | 3.91 | 3.88 | -0.06 | -1.52% | 3.86 | 3.98 | 629322 | 24550.10 | 2.72% |
| 2026-01-29 | 3.93 | 3.94 | -0.01 | -0.25% | 3.84 | 4.05 | 855482 | 33982.21 | 3.69% |
| 2026-01-28 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 633565 | 25144.45 | 2.73% |
| 2026-01-27 | 4.04 | 4.04 | 0.01 | 0.25% | 3.94 | 4.06 | 623623 | 24915.94 | 2.69% |
| 2026-01-26 | 4.09 | 4.03 | -0.06 | -1.47% | 3.98 | 4.15 | 801644 | 32330.46 | 3.46% |
| 2026-01-23 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.10 | 839587 | 34152.32 | 3.62% |
| 2026-01-22 | 3.95 | 4.04 | 0.08 | 2.02% | 3.95 | 4.05 | 752816 | 30276.44 | 3.25% |
| 2026-01-21 | 3.88 | 3.96 | 0.05 | 1.28% | 3.86 | 3.99 | 679602 | 26805.75 | 2.93% |
| 2026-01-20 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.96 | 521678 | 20407.45 | 2.25% |
| 2026-01-19 | 3.90 | 3.93 | 0.02 | 0.51% | 3.86 | 3.97 | 505030 | 19831.73 | 2.18% |
| 2026-01-16 | 3.99 | 3.91 | -0.08 | -2.01% | 3.86 | 4.02 | 750016 | 29388.21 | 3.24% |
| 2026-01-15 | 4.06 | 3.99 | -0.07 | -1.72% | 3.95 | 4.08 | 812889 | 32580.18 | 3.51% |
| 2026-01-14 | 3.99 | 4.06 | 0.08 | 2.01% | 3.99 | 4.14 | 1310249 | 53358.70 | 5.65% |
| 2026-01-13 | 4.11 | 3.98 | -0.13 | -3.16% | 3.95 | 4.15 | 1031121 | 41472.07 | 4.45% |
| 2026-01-12 | 3.92 | 4.11 | 0.20 | 5.12% | 3.91 | 4.12 | 1204482 | 48740.13 | 5.20% |
| 2026-01-09 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.94 | 624714 | 24358.11 | 2.70% |
| 2026-01-08 | 3.82 | 3.92 | 0.07 | 1.82% | 3.80 | 3.93 | 676755 | 26340.20 | 2.92% |
| 2026-01-07 | 3.94 | 3.85 | -0.09 | -2.28% | 3.84 | 3.94 | 707282 | 27361.32 | 3.05% |
| 2026-01-06 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.98 | 827998 | 32515.61 | 3.57% |
| 2026-01-05 | 3.80 | 3.87 | 0.10 | 2.65% | 3.77 | 3.87 | 780444 | 29905.34 | 3.37% |
| 2025-12-31 | 3.73 | 3.77 | 0.03 | 0.80% | 3.66 | 3.78 | 610774 | 22768.09 | 2.64% |
| 2025-12-30 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.81 | 558283 | 20960.37 | 2.41% |
| 2025-12-29 | 3.74 | 3.73 | -0.01 | -0.27% | 3.71 | 3.77 | 436714 | 16327.25 | 1.89% |
| 2025-12-26 | 3.77 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 581874 | 21822.15 | 2.51% |
| 2025-12-25 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 432170 | 16085.36 | 1.87% |
| 2025-12-24 | 3.63 | 3.71 | 0.07 | 1.92% | 3.62 | 3.72 | 582320 | 21539.04 | 2.51% |
| 2025-12-23 | 3.74 | 3.64 | -0.05 | -1.36% | 3.62 | 3.76 | 507078 | 18609.92 | 2.19% |
| 2025-12-22 | 3.69 | 3.69 | 0.01 | 0.27% | 3.66 | 3.74 | 457014 | 16923.51 | 1.97% |
| 2025-12-19 | 3.65 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 469393 | 17195.78 | 2.03% |
| 2025-12-18 | 3.66 | 3.65 | -0.04 | -1.08% | 3.65 | 3.69 | 377053 | 13841.71 | 1.63% |
| 2025-12-17 | 3.65 | 3.69 | 0.03 | 0.82% | 3.59 | 3.70 | 636052 | 23158.17 | 2.75% |
| 2025-12-16 | 3.74 | 3.66 | -0.11 | -2.92% | 3.66 | 3.75 | 635656 | 23406.36 | 2.74% |
| 2025-12-15 | 3.80 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 501565 | 19046.18 | 2.17% |
| 2025-12-12 | 3.78 | 3.82 | 0.07 | 1.87% | 3.76 | 3.82 | 668664 | 25369.07 | 2.89% |
| 2025-12-11 | 3.89 | 3.75 | -0.15 | -3.85% | 3.75 | 3.89 | 741763 | 28155.69 | 3.20% |
| 2025-12-10 | 3.89 | 3.90 | -0.10 | -2.50% | 3.85 | 3.96 | 1010393 | 39272.93 | 4.36% |
| 2025-12-09 | 3.85 | 4.00 | 0.14 | 3.63% | 3.80 | 4.14 | 1845107 | 73017.13 | 7.97% |
| 2025-12-08 | 3.89 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 629387 | 24250.46 | 2.72% |
| 2025-12-05 | 3.77 | 3.85 | 0.06 | 1.58% | 3.74 | 3.86 | 631783 | 24100.24 | 2.73% |
| 2025-12-04 | 3.87 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 713632 | 27141.52 | 3.08% |
| 2025-12-03 | 4.01 | 3.88 | -0.10 | -2.51% | 3.86 | 4.01 | 945245 | 36856.44 | 4.08% |
| 2025-12-02 | 4.08 | 3.98 | -0.14 | -3.40% | 3.94 | 4.09 | 1129930 | 45063.23 | 4.88% |
| 2025-12-01 | 4.14 | 4.12 | -0.03 | -0.72% | 4.06 | 4.20 | 1479189 | 60716.18 | 6.39% |
| 2025-11-28 | 4.21 | 4.15 | -0.12 | -2.81% | 3.98 | 4.21 | 2667925 | 108682.09 | 11.52% |
| 2025-11-27 | 4.04 | 4.27 | 0.39 | 10.05% | 4.04 | 4.27 | 1344385 | 57068.20 | 5.80% |
| 2025-11-26 | 3.93 | 3.88 | -0.08 | -2.02% | 3.87 | 3.98 | 840234 | 32897.38 | 3.63% |
| 2025-11-25 | 3.83 | 3.96 | 0.13 | 3.39% | 3.82 | 4.02 | 1277066 | 50527.60 | 5.51% |
| 2025-11-24 | 3.82 | 3.83 | 0.01 | 0.26% | 3.73 | 3.87 | 993323 | 37813.54 | 4.29% |
| 2025-11-21 | 3.91 | 3.82 | -0.18 | -4.50% | 3.82 | 4.02 | 1365962 | 53122.91 | 5.90% |
| 2025-11-20 | 4.13 | 4.00 | -0.11 | -2.68% | 3.95 | 4.19 | 2158348 | 87296.34 | 9.32% |
| 2025-11-19 | 4.46 | 4.11 | -0.39 | -8.67% | 4.11 | 4.46 | 2209575 | 92671.48 | 9.54% |
| 2025-11-18 | 4.30 | 4.50 | 0.20 | 4.65% | 4.22 | 4.64 | 2497298 | 111673.09 | 10.78% |
| 2025-11-17 | 4.18 | 4.30 | 0.07 | 1.65% | 4.13 | 4.43 | 2197433 | 94085.45 | 9.49% |
| 2025-11-14 | 4.22 | 4.23 | 0.03 | 0.71% | 4.21 | 4.41 | 2448826 | 105349.75 | 10.57% |
| 2025-11-13 | 4.38 | 4.20 | -0.09 | -2.10% | 4.06 | 4.38 | 3223734 | 135032.67 | 13.92% |
| 2025-11-12 | 3.88 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 1642980 | 69237.49 | 7.09% |
| 2025-11-11 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 4.04 | 1580820 | 62384.95 | 6.82% |
| 2025-11-10 | 3.76 | 3.88 | 0.12 | 3.19% | 3.76 | 3.94 | 1396296 | 54051.99 | 6.03% |
| 2025-11-07 | 3.81 | 3.76 | -0.05 | -1.31% | 3.74 | 3.86 | 970272 | 36771.69 | 4.19% |
| 2025-11-06 | 3.84 | 3.81 | -0.03 | -0.78% | 3.75 | 3.87 | 1169669 | 44345.20 | 5.05% |
| 2025-11-05 | 3.77 | 3.84 | 0.03 | 0.79% | 3.76 | 3.99 | 1867964 | 72249.60 | 8.06% |
| 2025-11-04 | 3.81 | 3.81 | 0.00 | 0.00% | 3.73 | 3.88 | 2155163 | 82053.22 | 9.30% |
| 2025-11-03 | 3.74 | 3.81 | 0.25 | 7.02% | 3.66 | 3.92 | 3475891 | 132191.19 | 15.01% |
| 2025-10-31 | 3.45 | 3.56 | 0.32 | 9.88% | 3.41 | 3.56 | 894300 | 31648.49 | 3.86% |
| 2025-10-30 | 3.24 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 295532 | 9617.89 | 1.28% |
| 2025-10-29 | 3.31 | 3.26 | -0.04 | -1.21% | 3.24 | 3.31 | 258297 | 8403.61 | 1.12% |
| 2025-10-28 | 3.29 | 3.30 | 0.02 | 0.61% | 3.24 | 3.31 | 280013 | 9198.21 | 1.21% |
| 2025-10-27 | 3.32 | 3.28 | -0.01 | -0.30% | 3.24 | 3.33 | 325761 | 10674.20 | 1.41% |
| 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% |
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。
