| 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 | 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% |
| 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% |
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。
