| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 78.98 | 78.83 | 0.30 | 0.38% | 77.90 | 79.30 | 49995 | 39279.21 | 1.70% |
| 2025-11-21 | 78.20 | 78.53 | -0.21 | -0.27% | 77.98 | 80.42 | 74486 | 58819.12 | 2.54% |
| 2025-11-20 | 80.18 | 78.74 | -1.48 | -1.84% | 78.41 | 80.38 | 44231 | 34955.48 | 1.51% |
| 2025-11-19 | 80.00 | 80.22 | -0.28 | -0.35% | 79.52 | 80.90 | 44890 | 35914.11 | 1.53% |
| 2025-11-18 | 81.70 | 80.50 | -1.60 | -1.95% | 79.42 | 81.80 | 73512 | 59018.86 | 2.51% |
| 2025-11-17 | 81.44 | 82.10 | 0.57 | 0.70% | 81.13 | 83.13 | 61602 | 50586.43 | 2.10% |
| 2025-11-14 | 83.00 | 81.53 | -1.97 | -2.36% | 81.53 | 84.50 | 77498 | 64003.65 | 2.64% |
| 2025-11-13 | 81.30 | 83.50 | 2.28 | 2.81% | 80.61 | 83.90 | 118903 | 97911.27 | 4.05% |
| 2025-11-12 | 79.00 | 81.22 | 4.01 | 5.19% | 79.00 | 83.80 | 184007 | 150907.02 | 6.27% |
| 2025-11-11 | 77.40 | 77.21 | -0.87 | -1.11% | 76.50 | 77.85 | 73836 | 56901.72 | 2.52% |
| 2025-11-10 | 74.87 | 78.08 | 3.90 | 5.26% | 74.25 | 78.24 | 136969 | 105047.24 | 4.67% |
| 2025-11-07 | 74.39 | 74.18 | -0.32 | -0.43% | 74.10 | 75.83 | 49517 | 37039.03 | 1.69% |
| 2025-11-06 | 74.66 | 74.50 | -0.31 | -0.41% | 74.14 | 75.80 | 57047 | 42687.09 | 1.95% |
| 2025-11-05 | 73.50 | 74.81 | 0.99 | 1.34% | 73.25 | 76.44 | 89938 | 67672.95 | 3.07% |
| 2025-11-04 | 74.79 | 73.82 | -1.05 | -1.40% | 73.45 | 74.79 | 46147 | 34176.61 | 1.57% |
| 2025-11-03 | 73.50 | 74.87 | 0.98 | 1.33% | 73.46 | 75.10 | 76062 | 56605.96 | 2.59% |
| 2025-10-31 | 73.00 | 73.89 | 0.78 | 1.07% | 72.62 | 74.35 | 72658 | 53553.90 | 2.48% |
| 2025-10-30 | 72.50 | 73.11 | 0.11 | 0.15% | 72.45 | 74.54 | 103277 | 76002.49 | 3.52% |
| 2025-10-29 | 70.69 | 73.00 | 3.17 | 4.54% | 70.69 | 73.18 | 171443 | 124286.25 | 5.85% |
| 2025-10-28 | 70.12 | 69.83 | -0.25 | -0.36% | 69.78 | 70.27 | 28299 | 19792.56 | 0.96% |
| 2025-10-27 | 70.09 | 70.08 | -0.01 | -0.01% | 69.86 | 70.31 | 38185 | 26744.54 | 1.30% |
| 2025-10-24 | 70.51 | 70.09 | -0.41 | -0.58% | 70.05 | 70.76 | 38335 | 26958.92 | 1.31% |
| 2025-10-23 | 70.63 | 70.50 | -0.32 | -0.45% | 70.15 | 71.08 | 28508 | 20072.85 | 0.97% |
| 2025-10-22 | 70.76 | 70.82 | -0.01 | -0.01% | 70.65 | 71.38 | 26433 | 18781.86 | 0.90% |
| 2025-10-21 | 70.56 | 70.83 | 0.16 | 0.23% | 70.37 | 70.98 | 30480 | 21564.02 | 1.04% |
| 2025-10-20 | 70.31 | 70.67 | 0.49 | 0.70% | 69.91 | 70.78 | 36212 | 25466.70 | 1.23% |
| 2025-10-17 | 70.80 | 70.18 | -0.52 | -0.74% | 69.94 | 71.48 | 49982 | 35390.12 | 1.70% |
| 2025-10-16 | 70.50 | 70.70 | 0.13 | 0.18% | 70.32 | 70.96 | 41116 | 29043.70 | 1.40% |
| 2025-10-15 | 69.95 | 70.57 | 0.52 | 0.74% | 69.80 | 70.72 | 41745 | 29355.94 | 1.42% |
| 2025-10-14 | 69.97 | 70.05 | 0.12 | 0.17% | 69.77 | 70.44 | 40286 | 28207.09 | 1.37% |
| 2025-10-13 | 69.68 | 69.93 | -0.78 | -1.10% | 69.60 | 70.06 | 39175 | 27357.63 | 1.34% |
| 2025-10-10 | 70.10 | 70.71 | 0.46 | 0.65% | 69.90 | 70.96 | 38927 | 27468.46 | 1.33% |
| 2025-10-09 | 70.01 | 70.25 | -0.26 | -0.37% | 69.51 | 70.27 | 45340 | 31675.36 | 1.55% |
| 2025-09-30 | 70.09 | 70.51 | 0.26 | 0.37% | 70.01 | 70.69 | 37548 | 26414.42 | 1.28% |
| 2025-09-29 | 70.50 | 70.25 | -0.28 | -0.40% | 69.80 | 70.50 | 37782 | 26456.71 | 1.29% |
| 2025-09-26 | 70.27 | 70.53 | 0.26 | 0.37% | 69.60 | 70.66 | 40456 | 28389.26 | 1.38% |
| 2025-09-25 | 70.56 | 70.27 | -0.33 | -0.47% | 70.17 | 70.82 | 35754 | 25166.57 | 1.22% |
| 2025-09-24 | 70.69 | 70.60 | -0.17 | -0.24% | 70.23 | 70.69 | 37303 | 26267.75 | 1.27% |
| 2025-09-23 | 72.36 | 70.77 | -1.23 | -1.71% | 70.00 | 72.36 | 56267 | 39749.33 | 1.92% |
| 2025-09-22 | 74.26 | 73.42 | -0.62 | -0.84% | 73.02 | 74.28 | 50678 | 37221.21 | 1.73% |
| 2025-09-19 | 73.25 | 74.04 | 0.78 | 1.06% | 73.07 | 74.19 | 59191 | 43655.83 | 2.02% |
| 2025-09-18 | 73.78 | 73.26 | -0.52 | -0.70% | 73.02 | 73.88 | 58548 | 42994.27 | 2.00% |
| 2025-09-17 | 74.18 | 73.78 | -0.30 | -0.40% | 73.57 | 74.47 | 58995 | 43598.39 | 2.01% |
| 2025-09-16 | 74.02 | 74.08 | -0.50 | -0.67% | 73.81 | 74.56 | 59992 | 44420.47 | 2.05% |
| 2025-09-15 | 75.45 | 74.58 | 0.57 | 0.77% | 74.42 | 76.30 | 101632 | 76383.63 | 3.47% |
| 2025-09-12 | 74.93 | 74.01 | -1.10 | -1.46% | 74.00 | 75.26 | 70878 | 52717.91 | 2.42% |
| 2025-09-11 | 74.53 | 75.11 | 0.62 | 0.83% | 73.92 | 75.12 | 58964 | 43895.30 | 2.01% |
| 2025-09-10 | 74.91 | 74.49 | -0.47 | -0.63% | 74.46 | 75.25 | 45908 | 34338.36 | 1.57% |
| 2025-09-09 | 75.16 | 74.96 | -0.22 | -0.29% | 74.48 | 75.35 | 49255 | 36886.32 | 1.68% |
| 2025-09-08 | 74.10 | 75.18 | 1.15 | 1.55% | 73.90 | 75.59 | 80621 | 60479.24 | 2.75% |
| 2025-09-05 | 74.00 | 74.03 | 0.15 | 0.20% | 73.31 | 74.15 | 46860 | 34539.67 | 1.60% |
| 2025-09-04 | 73.40 | 73.88 | 0.43 | 0.59% | 73.08 | 74.24 | 52804 | 38900.25 | 1.80% |
| 2025-09-03 | 74.39 | 73.45 | -0.95 | -1.28% | 73.40 | 74.96 | 52044 | 38520.44 | 1.77% |
| 2025-09-02 | 74.88 | 74.40 | -0.48 | -0.64% | 73.85 | 75.24 | 55009 | 40957.98 | 1.88% |
| 2025-09-01 | 74.31 | 74.88 | 0.58 | 0.78% | 73.91 | 74.94 | 55464 | 41391.72 | 1.89% |
| 2025-08-29 | 74.19 | 74.30 | 0.23 | 0.31% | 74.00 | 74.88 | 59863 | 44567.41 | 2.04% |
| 2025-08-28 | 74.60 | 74.07 | -0.67 | -0.90% | 73.16 | 74.84 | 79597 | 58977.05 | 2.71% |
| 2025-08-27 | 76.00 | 74.74 | -1.34 | -1.76% | 74.74 | 76.06 | 106538 | 80311.09 | 3.63% |
| 2025-08-26 | 76.15 | 76.08 | -0.98 | -1.27% | 75.96 | 76.61 | 111127 | 84710.86 | 3.79% |
| 2025-08-25 | 75.06 | 77.06 | 2.03 | 2.71% | 75.06 | 77.45 | 143561 | 109440.16 | 4.89% |
| 2025-08-22 | 74.85 | 75.03 | 0.18 | 0.24% | 74.31 | 75.08 | 89585 | 66847.27 | 3.05% |
| 2025-08-21 | 75.01 | 74.85 | -0.07 | -0.09% | 74.51 | 75.18 | 67893 | 50806.36 | 2.31% |
| 2025-08-20 | 74.50 | 74.92 | 0.38 | 0.51% | 74.00 | 74.99 | 79621 | 59451.87 | 2.71% |
| 2025-08-19 | 74.80 | 74.54 | -0.08 | -0.11% | 74.01 | 74.85 | 82109 | 61014.21 | 2.80% |
| 2025-08-18 | 73.90 | 74.62 | 0.87 | 1.18% | 73.90 | 74.99 | 80140 | 59720.00 | 2.73% |
| 2025-08-15 | 73.63 | 73.75 | 0.12 | 0.16% | 73.34 | 73.95 | 56556 | 41635.07 | 1.93% |
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。
