| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 80.70 | 80.82 | 0.10 | 0.12% | 80.36 | 81.28 | 21612 | 17491.73 | 0.74% |
| 2025-05-20 | 80.81 | 80.72 | -0.17 | -0.21% | 80.52 | 81.68 | 29967 | 24303.39 | 1.02% |
| 2025-05-19 | 78.82 | 80.89 | 1.44 | 1.81% | 78.74 | 81.76 | 30005 | 24121.36 | 1.02% |
| 2025-05-16 | 80.81 | 79.45 | -1.67 | -2.06% | 78.79 | 81.30 | 32032 | 25508.98 | 1.09% |
| 2025-05-15 | 79.86 | 81.12 | 1.17 | 1.46% | 79.26 | 81.46 | 43082 | 34758.25 | 1.47% |
| 2025-05-14 | 79.49 | 79.95 | 0.41 | 0.52% | 78.68 | 80.19 | 32174 | 25610.03 | 1.10% |
| 2025-05-13 | 78.80 | 79.54 | 0.85 | 1.08% | 78.05 | 79.80 | 34268 | 27164.37 | 1.17% |
| 2025-05-12 | 77.53 | 78.69 | 1.19 | 1.54% | 77.25 | 78.97 | 32183 | 25186.96 | 1.10% |
| 2025-05-09 | 77.15 | 77.50 | 0.26 | 0.34% | 76.73 | 77.88 | 22258 | 17230.84 | 0.76% |
| 2025-05-08 | 77.44 | 77.24 | -0.20 | -0.26% | 77.10 | 77.93 | 22510 | 17449.23 | 0.77% |
| 2025-05-07 | 78.00 | 77.44 | 0.24 | 0.31% | 77.04 | 78.59 | 26012 | 20175.38 | 0.89% |
| 2025-05-06 | 76.58 | 77.20 | 0.90 | 1.18% | 75.68 | 77.38 | 38255 | 29305.42 | 1.30% |
| 2025-04-30 | 76.62 | 76.30 | -0.68 | -0.88% | 76.02 | 77.37 | 36278 | 27734.10 | 1.24% |
| 2025-04-29 | 75.64 | 76.98 | 3.28 | 4.45% | 75.50 | 77.60 | 49508 | 37990.77 | 1.69% |
| 2025-04-28 | 76.00 | 73.70 | -2.91 | -3.80% | 73.53 | 76.50 | 44639 | 33239.39 | 1.52% |
| 2025-04-25 | 78.00 | 76.61 | -1.39 | -1.78% | 76.53 | 78.46 | 33372 | 25776.48 | 1.14% |
| 2025-04-24 | 77.72 | 78.00 | 0.19 | 0.24% | 77.38 | 78.49 | 22866 | 17825.84 | 0.78% |
| 2025-04-23 | 79.80 | 77.81 | -2.26 | -2.82% | 77.51 | 80.01 | 52277 | 40945.80 | 1.78% |
| 2025-04-22 | 81.24 | 80.07 | -0.91 | -1.12% | 79.99 | 81.49 | 27919 | 22501.03 | 0.95% |
| 2025-04-21 | 80.38 | 80.98 | 0.10 | 0.12% | 79.71 | 81.50 | 24651 | 19919.20 | 0.84% |
| 2025-04-18 | 81.07 | 80.88 | -0.94 | -1.15% | 80.48 | 82.46 | 30057 | 24427.62 | 1.02% |
| 2025-04-17 | 79.89 | 81.82 | 1.49 | 1.85% | 79.13 | 82.04 | 47099 | 38214.55 | 1.61% |
| 2025-04-16 | 79.50 | 80.33 | 0.59 | 0.74% | 78.94 | 80.77 | 33883 | 27096.66 | 1.16% |
| 2025-04-15 | 78.38 | 79.74 | 1.18 | 1.50% | 77.93 | 82.20 | 58925 | 47417.23 | 2.01% |
| 2025-04-14 | 77.79 | 78.56 | 0.77 | 0.99% | 77.52 | 79.80 | 30018 | 23632.55 | 1.02% |
| 2025-04-11 | 79.29 | 77.79 | -1.48 | -1.87% | 77.37 | 79.30 | 37485 | 29304.77 | 1.28% |
| 2025-04-10 | 79.22 | 79.27 | 0.05 | 0.06% | 78.16 | 80.26 | 56615 | 44845.97 | 1.93% |
| 2025-04-09 | 78.00 | 79.22 | 0.52 | 0.66% | 76.40 | 80.36 | 55403 | 43650.71 | 1.89% |
| 2025-04-08 | 74.29 | 78.70 | 4.92 | 6.67% | 74.29 | 78.73 | 60717 | 46600.52 | 2.07% |
| 2025-04-07 | 74.80 | 73.78 | -5.57 | -7.02% | 71.50 | 77.93 | 58079 | 43590.41 | 1.98% |
| 2025-04-03 | 79.69 | 79.35 | -0.81 | -1.01% | 78.71 | 80.87 | 25095 | 19970.26 | 0.86% |
| 2025-04-02 | 80.60 | 80.16 | -0.45 | -0.56% | 79.82 | 81.09 | 17170 | 13784.68 | 0.59% |
| 2025-04-01 | 80.00 | 80.61 | 0.81 | 1.02% | 79.64 | 81.43 | 19612 | 15824.40 | 0.67% |
| 2025-03-31 | 80.88 | 79.80 | -0.81 | -1.00% | 79.73 | 81.20 | 22741 | 18236.43 | 0.78% |
| 2025-03-28 | 81.85 | 80.61 | -1.24 | -1.51% | 80.39 | 82.24 | 23834 | 19323.29 | 0.81% |
| 2025-03-27 | 80.50 | 81.85 | 1.15 | 1.43% | 80.06 | 82.73 | 32523 | 26583.76 | 1.11% |
| 2025-03-26 | 80.07 | 80.70 | 0.21 | 0.26% | 79.67 | 81.26 | 17654 | 14237.13 | 0.60% |
| 2025-03-25 | 81.86 | 80.49 | -0.93 | -1.14% | 79.40 | 81.97 | 33209 | 26687.86 | 1.13% |
| 2025-03-24 | 81.02 | 81.42 | 0.53 | 0.66% | 80.90 | 82.17 | 28963 | 23605.50 | 0.99% |
| 2025-03-21 | 81.40 | 80.89 | -0.77 | -0.94% | 80.47 | 82.34 | 31613 | 25717.89 | 1.08% |
| 2025-03-20 | 82.92 | 81.66 | -1.33 | -1.60% | 81.46 | 83.10 | 34095 | 27988.26 | 1.16% |
| 2025-03-19 | 84.00 | 82.99 | -1.33 | -1.58% | 82.45 | 84.70 | 38688 | 32274.46 | 1.32% |
| 2025-03-18 | 85.78 | 84.32 | -1.53 | -1.78% | 84.23 | 86.24 | 34550 | 29258.09 | 1.18% |
| 2025-03-17 | 86.09 | 85.85 | 0.08 | 0.09% | 83.83 | 86.66 | 69383 | 59256.86 | 2.37% |
| 2025-03-14 | 82.76 | 85.77 | 2.83 | 3.41% | 81.41 | 86.20 | 114028 | 95975.73 | 3.89% |
| 2025-03-13 | 79.50 | 82.94 | 4.04 | 5.12% | 79.06 | 83.39 | 99365 | 81211.55 | 3.39% |
| 2025-03-12 | 80.00 | 78.90 | -1.27 | -1.58% | 78.83 | 80.89 | 39820 | 31609.78 | 1.36% |
| 2025-03-11 | 78.00 | 80.17 | 1.47 | 1.87% | 77.88 | 80.26 | 49203 | 39135.57 | 1.68% |
| 2025-03-10 | 78.23 | 78.70 | 0.47 | 0.60% | 77.33 | 79.91 | 44193 | 34861.75 | 1.51% |
| 2025-03-07 | 77.89 | 78.23 | 0.49 | 0.63% | 77.30 | 78.80 | 44012 | 34320.68 | 1.50% |
| 2025-03-06 | 77.52 | 77.74 | 0.35 | 0.45% | 77.03 | 77.95 | 46949 | 36376.41 | 1.60% |
| 2025-03-05 | 78.25 | 77.39 | -0.96 | -1.23% | 76.89 | 78.50 | 31104 | 24041.58 | 1.06% |
| 2025-03-04 | 78.03 | 78.35 | -0.50 | -0.63% | 77.60 | 78.84 | 31769 | 24832.12 | 1.08% |
| 2025-03-03 | 79.81 | 78.85 | -0.96 | -1.20% | 78.25 | 81.60 | 44353 | 35465.96 | 1.51% |
| 2025-02-28 | 80.19 | 79.81 | -1.07 | -1.32% | 79.81 | 84.01 | 92703 | 75519.95 | 3.16% |
| 2025-02-27 | 77.16 | 80.88 | 3.70 | 4.79% | 76.77 | 81.04 | 90141 | 71207.77 | 3.07% |
| 2025-02-26 | 75.91 | 77.18 | 1.28 | 1.69% | 75.61 | 77.60 | 43381 | 33193.75 | 1.48% |
| 2025-02-25 | 75.50 | 75.90 | -0.31 | -0.41% | 75.16 | 76.13 | 31493 | 23850.10 | 1.07% |
| 2025-02-24 | 77.18 | 76.21 | -1.02 | -1.32% | 76.06 | 77.93 | 37427 | 28689.41 | 1.28% |
| 2025-02-21 | 76.01 | 77.23 | 1.02 | 1.34% | 75.77 | 77.64 | 47686 | 36577.34 | 1.63% |
| 2025-02-20 | 75.25 | 76.21 | 0.76 | 1.01% | 74.98 | 77.50 | 36573 | 27882.21 | 1.25% |
| 2025-02-19 | 75.01 | 75.45 | 0.20 | 0.27% | 74.59 | 75.78 | 34163 | 25704.62 | 1.16% |
| 2025-02-18 | 76.51 | 75.25 | -1.36 | -1.78% | 74.80 | 76.83 | 39940 | 30313.59 | 1.36% |
| 2025-02-17 | 78.10 | 76.61 | -1.56 | -2.00% | 76.53 | 78.10 | 43542 | 33610.64 | 1.48% |
| 2025-02-14 | 77.00 | 78.17 | 0.98 | 1.27% | 76.64 | 78.49 | 39383 | 30530.06 | 1.34% |
| 2025-02-13 | 76.50 | 77.19 | 0.69 | 0.90% | 75.91 | 77.99 | 50569 | 38987.29 | 1.72% |
| 2025-02-12 | 75.45 | 76.50 | 1.06 | 1.41% | 75.21 | 77.00 | 41776 | 31860.83 | 1.42% |
| 2025-02-11 | 76.40 | 75.44 | -0.98 | -1.28% | 75.20 | 76.43 | 30012 | 22668.93 | 1.02% |
| 2025-02-10 | 74.57 | 76.42 | 1.86 | 2.49% | 73.96 | 76.43 | 51337 | 38746.03 | 1.75% |
| 2025-02-07 | 74.17 | 74.56 | 0.40 | 0.54% | 73.86 | 75.15 | 53955 | 40288.74 | 1.84% |
| 2025-02-06 | 73.70 | 74.16 | 0.27 | 0.37% | 73.22 | 74.65 | 32614 | 24127.97 | 1.11% |
| 2025-02-05 | 75.65 | 73.89 | -1.31 | -1.74% | 73.72 | 75.90 | 28599 | 21234.06 | 0.98% |
| 2025-01-27 | 76.31 | 75.20 | -0.56 | -0.74% | 74.80 | 76.60 | 26229 | 19774.72 | 0.89% |
| 2025-01-24 | 74.30 | 75.76 | 1.59 | 2.14% | 74.05 | 76.41 | 40200 | 30448.71 | 1.37% |
| 2025-01-23 | 75.00 | 74.17 | -0.03 | -0.04% | 74.16 | 75.69 | 22611 | 16921.65 | 0.77% |
| 2025-01-22 | 76.00 | 75.15 | -1.25 | -1.64% | 75.02 | 76.21 | 22467 | 16924.87 | 0.77% |
| 2025-01-21 | 77.28 | 76.40 | -0.60 | -0.78% | 75.82 | 77.49 | 25650 | 19574.35 | 0.87% |
| 2025-01-20 | 77.25 | 77.00 | 0.10 | 0.13% | 76.70 | 78.18 | 25392 | 19638.45 | 0.87% |
| 2025-01-17 | 76.17 | 76.90 | 0.64 | 0.84% | 75.80 | 77.33 | 30160 | 23123.49 | 1.03% |
| 2025-01-16 | 76.79 | 76.26 | -0.53 | -0.69% | 75.89 | 78.06 | 28208 | 21645.55 | 0.96% |
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。
