| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 84.21 | 84.48 | 0.37 | 0.44% | 83.91 | 85.96 | 22628 | 19210.75 | 0.77% |
| 2026-03-25 | 83.69 | 84.11 | 1.09 | 1.31% | 83.25 | 84.81 | 21425 | 18028.56 | 0.73% |
| 2026-03-24 | 82.48 | 83.02 | 1.22 | 1.49% | 81.25 | 83.48 | 28948 | 23824.77 | 0.99% |
| 2026-03-23 | 81.30 | 81.80 | -0.49 | -0.60% | 79.50 | 82.89 | 54415 | 44427.72 | 1.86% |
| 2026-03-20 | 84.73 | 82.29 | -2.11 | -2.50% | 81.95 | 85.25 | 55203 | 45829.37 | 1.88% |
| 2026-03-19 | 85.60 | 84.40 | -2.02 | -2.34% | 84.01 | 86.18 | 42750 | 36319.29 | 1.46% |
| 2026-03-18 | 87.39 | 86.42 | -1.24 | -1.41% | 85.60 | 87.65 | 30028 | 25976.39 | 1.02% |
| 2026-03-17 | 87.64 | 87.66 | -0.19 | -0.22% | 87.40 | 89.39 | 30064 | 26622.78 | 1.03% |
| 2026-03-16 | 87.10 | 87.85 | 1.06 | 1.22% | 86.23 | 88.80 | 33880 | 29596.36 | 1.16% |
| 2026-03-13 | 87.94 | 86.79 | -1.00 | -1.14% | 86.44 | 89.06 | 38046 | 33412.97 | 1.30% |
| 2026-03-12 | 91.00 | 87.79 | -3.73 | -4.08% | 87.41 | 91.49 | 56842 | 50376.03 | 1.94% |
| 2026-03-11 | 90.70 | 91.52 | 1.25 | 1.38% | 90.41 | 92.95 | 42535 | 38985.53 | 1.45% |
| 2026-03-10 | 90.48 | 90.27 | 1.15 | 1.29% | 89.20 | 91.00 | 28585 | 25723.63 | 0.97% |
| 2026-03-09 | 91.25 | 89.12 | -3.01 | -3.27% | 88.22 | 91.58 | 61549 | 54948.45 | 2.10% |
| 2026-03-06 | 91.80 | 92.13 | 0.33 | 0.36% | 90.53 | 93.26 | 38590 | 35617.37 | 1.32% |
| 2026-03-05 | 93.00 | 91.80 | -0.78 | -0.84% | 91.30 | 93.36 | 27307 | 25163.95 | 0.93% |
| 2026-03-04 | 93.57 | 92.58 | -1.78 | -1.89% | 91.66 | 94.36 | 39164 | 36212.77 | 1.34% |
| 2026-03-03 | 96.37 | 94.36 | -2.54 | -2.62% | 93.65 | 97.01 | 43795 | 41616.37 | 1.49% |
| 2026-03-02 | 93.60 | 96.90 | 0.99 | 1.03% | 93.28 | 97.50 | 57561 | 55400.24 | 1.96% |
| 2026-02-27 | 92.60 | 95.91 | 3.41 | 3.69% | 92.12 | 96.50 | 62276 | 59189.48 | 2.12% |
| 2026-02-26 | 90.48 | 92.50 | 2.39 | 2.65% | 89.62 | 92.87 | 50853 | 46768.73 | 1.73% |
| 2026-02-25 | 88.34 | 90.11 | 1.98 | 2.25% | 88.05 | 91.00 | 39514 | 35543.11 | 1.35% |
| 2026-02-24 | 88.85 | 88.13 | 0.43 | 0.49% | 87.78 | 90.88 | 51294 | 45500.06 | 1.75% |
| 2026-02-13 | 88.28 | 87.70 | -0.42 | -0.48% | 87.66 | 89.41 | 30318 | 26822.92 | 1.03% |
| 2026-02-12 | 89.61 | 88.12 | -1.76 | -1.96% | 87.81 | 89.88 | 43295 | 38247.81 | 1.48% |
| 2026-02-11 | 90.03 | 89.88 | -0.13 | -0.14% | 89.50 | 90.80 | 23535 | 21177.60 | 0.80% |
| 2026-02-10 | 93.38 | 90.01 | -3.56 | -3.80% | 89.70 | 93.57 | 60396 | 54822.52 | 2.06% |
| 2026-02-09 | 93.02 | 93.57 | 1.84 | 2.01% | 91.10 | 93.60 | 45964 | 42568.23 | 1.57% |
| 2026-02-06 | 90.16 | 91.73 | 1.34 | 1.48% | 89.60 | 94.50 | 82003 | 75954.49 | 2.80% |
| 2026-02-05 | 89.36 | 90.39 | 1.05 | 1.18% | 88.71 | 91.90 | 57334 | 51948.88 | 1.95% |
| 2026-02-04 | 87.60 | 89.34 | 2.12 | 2.43% | 86.52 | 89.75 | 37325 | 33109.46 | 1.27% |
| 2026-02-03 | 87.98 | 87.22 | 0.20 | 0.23% | 85.73 | 88.96 | 47837 | 41703.99 | 1.63% |
| 2026-02-02 | 89.00 | 87.02 | -2.29 | -2.56% | 86.96 | 90.43 | 46412 | 40969.06 | 1.58% |
| 2026-01-30 | 91.06 | 89.31 | -1.79 | -1.96% | 87.80 | 92.00 | 47117 | 42161.69 | 1.61% |
| 2026-01-29 | 88.55 | 91.10 | 2.40 | 2.71% | 88.55 | 91.13 | 59845 | 53855.64 | 2.04% |
| 2026-01-28 | 87.61 | 88.70 | 0.80 | 0.91% | 87.50 | 90.76 | 40895 | 36531.88 | 1.39% |
| 2026-01-27 | 89.04 | 87.90 | -1.78 | -1.98% | 87.20 | 90.31 | 36654 | 32394.84 | 1.25% |
| 2026-01-26 | 89.00 | 89.68 | 0.17 | 0.19% | 87.60 | 90.43 | 53469 | 47451.34 | 1.82% |
| 2026-01-23 | 90.50 | 89.51 | 0.17 | 0.19% | 88.92 | 92.40 | 39901 | 35946.38 | 1.36% |
| 2026-01-22 | 89.00 | 89.34 | 0.34 | 0.38% | 88.75 | 91.08 | 37468 | 33692.06 | 1.28% |
| 2026-01-21 | 89.96 | 89.00 | -1.51 | -1.67% | 88.50 | 90.90 | 35956 | 32065.70 | 1.23% |
| 2026-01-20 | 89.14 | 90.51 | 1.13 | 1.26% | 88.45 | 90.96 | 57840 | 51975.30 | 1.97% |
| 2026-01-19 | 84.42 | 89.38 | 4.73 | 5.59% | 84.00 | 91.17 | 69108 | 60978.17 | 2.36% |
| 2026-01-16 | 85.50 | 84.65 | -0.28 | -0.33% | 83.85 | 85.78 | 36614 | 31027.39 | 1.25% |
| 2026-01-15 | 86.23 | 84.93 | -1.05 | -1.22% | 84.70 | 88.80 | 39356 | 33910.89 | 1.34% |
| 2026-01-14 | 85.90 | 85.98 | 0.04 | 0.05% | 84.75 | 87.60 | 49977 | 42991.54 | 1.70% |
| 2026-01-13 | 87.20 | 85.94 | -2.02 | -2.30% | 85.65 | 88.49 | 50798 | 44071.82 | 1.73% |
| 2026-01-12 | 85.62 | 87.96 | 1.81 | 2.10% | 85.61 | 89.73 | 79788 | 70350.66 | 2.72% |
| 2026-01-09 | 84.85 | 86.15 | 1.34 | 1.58% | 84.81 | 88.10 | 64986 | 55944.61 | 2.22% |
| 2026-01-08 | 81.51 | 84.81 | 2.92 | 3.57% | 81.36 | 86.97 | 69322 | 58410.77 | 2.36% |
| 2026-01-07 | 82.32 | 81.89 | -0.84 | -1.02% | 81.81 | 82.97 | 26679 | 21952.81 | 0.91% |
| 2026-01-06 | 81.41 | 82.73 | 1.32 | 1.62% | 81.22 | 83.10 | 45031 | 36944.53 | 1.54% |
| 2026-01-05 | 79.28 | 81.41 | 2.13 | 2.69% | 79.19 | 82.19 | 52725 | 42922.29 | 1.80% |
| 2025-12-31 | 79.88 | 79.28 | -0.51 | -0.64% | 79.05 | 80.06 | 25683 | 20374.35 | 0.88% |
| 2025-12-30 | 79.99 | 79.79 | -0.13 | -0.16% | 79.51 | 80.55 | 29251 | 23405.91 | 1.00% |
| 2025-12-29 | 81.28 | 79.92 | -1.35 | -1.66% | 79.83 | 81.49 | 37162 | 29853.44 | 1.27% |
| 2025-12-26 | 81.20 | 81.27 | -0.25 | -0.31% | 80.50 | 82.11 | 33607 | 27364.88 | 1.15% |
| 2025-12-25 | 80.62 | 81.52 | 0.67 | 0.83% | 80.40 | 82.20 | 31756 | 25815.77 | 1.08% |
| 2025-12-24 | 82.03 | 80.85 | -1.15 | -1.40% | 80.12 | 82.13 | 36845 | 29793.96 | 1.26% |
| 2025-12-23 | 82.96 | 82.00 | -0.96 | -1.16% | 81.85 | 83.63 | 35706 | 29484.57 | 1.22% |
| 2025-12-22 | 82.78 | 82.96 | -0.25 | -0.30% | 82.00 | 83.95 | 48010 | 39632.72 | 1.64% |
| 2025-12-19 | 82.40 | 83.21 | 1.38 | 1.69% | 80.70 | 84.00 | 57954 | 47907.36 | 1.98% |
| 2025-12-18 | 81.55 | 81.83 | -0.37 | -0.45% | 81.51 | 82.84 | 37342 | 30658.50 | 1.27% |
| 2025-12-17 | 79.93 | 82.20 | 2.21 | 2.76% | 79.50 | 83.30 | 83037 | 68166.21 | 2.83% |
| 2025-12-16 | 79.03 | 79.99 | 1.24 | 1.57% | 78.62 | 80.49 | 53073 | 42396.51 | 1.81% |
| 2025-12-15 | 79.69 | 78.75 | -0.63 | -0.79% | 78.38 | 79.90 | 32720 | 25857.25 | 1.12% |
| 2025-12-12 | 78.50 | 79.38 | 1.28 | 1.64% | 77.62 | 80.09 | 42546 | 33676.66 | 1.45% |
| 2025-12-11 | 78.65 | 78.10 | -1.40 | -1.76% | 77.51 | 79.38 | 47518 | 37328.59 | 1.62% |
| 2025-12-10 | 80.39 | 79.50 | -0.28 | -0.35% | 79.18 | 81.35 | 50906 | 40761.38 | 1.74% |
| 2025-12-09 | 80.21 | 79.78 | -0.67 | -0.83% | 79.11 | 80.80 | 36645 | 29224.01 | 1.25% |
| 2025-12-08 | 80.50 | 80.45 | 0.41 | 0.51% | 78.68 | 80.93 | 42450 | 33982.17 | 1.45% |
| 2025-12-05 | 80.30 | 80.04 | -0.03 | -0.04% | 79.42 | 80.64 | 37259 | 29818.95 | 1.27% |
| 2025-12-04 | 81.11 | 80.07 | -1.42 | -1.74% | 79.96 | 82.20 | 40930 | 32972.04 | 1.40% |
| 2025-12-03 | 83.76 | 81.49 | -2.26 | -2.70% | 81.28 | 84.00 | 44310 | 36365.83 | 1.51% |
| 2025-12-02 | 84.00 | 83.75 | -0.10 | -0.12% | 83.16 | 85.13 | 49190 | 41258.77 | 1.68% |
| 2025-12-01 | 82.69 | 83.85 | 2.40 | 2.95% | 82.00 | 84.98 | 78638 | 65964.10 | 2.68% |
| 2025-11-28 | 79.70 | 81.45 | 1.67 | 2.09% | 79.00 | 82.73 | 76280 | 62013.18 | 2.60% |
| 2025-11-27 | 80.22 | 79.78 | -0.60 | -0.75% | 79.62 | 81.60 | 40857 | 32804.41 | 1.39% |
| 2025-11-26 | 80.81 | 80.38 | -0.17 | -0.21% | 79.61 | 81.49 | 41357 | 33193.36 | 1.41% |
| 2025-11-25 | 79.79 | 80.55 | 1.72 | 2.18% | 79.18 | 81.99 | 78897 | 63902.50 | 2.69% |
安井食品(603345)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。
