| 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 | 37.46 | 37.35 | -0.05 | -0.13% | 37.18 | 37.80 | 6893 | 2579.59 | 1.57% |
| 2025-12-11 | 37.98 | 37.40 | -0.52 | -1.37% | 37.40 | 38.20 | 7496 | 2829.99 | 1.70% |
| 2025-12-10 | 37.55 | 37.92 | 0.12 | 0.32% | 37.55 | 38.48 | 7809 | 2972.43 | 1.77% |
| 2025-12-09 | 38.05 | 37.80 | -0.26 | -0.68% | 37.71 | 38.19 | 7721 | 2932.27 | 1.75% |
| 2025-12-08 | 37.80 | 38.06 | 0.26 | 0.69% | 37.74 | 38.13 | 10069 | 3823.33 | 2.29% |
| 2025-12-05 | 37.46 | 37.80 | 0.26 | 0.69% | 37.01 | 37.90 | 7912 | 2966.95 | 1.80% |
| 2025-12-04 | 37.32 | 37.54 | 0.42 | 1.13% | 37.15 | 37.93 | 9311 | 3501.12 | 2.12% |
| 2025-12-03 | 37.60 | 37.12 | -0.51 | -1.36% | 37.04 | 37.99 | 8339 | 3110.95 | 1.90% |
| 2025-12-02 | 38.19 | 37.63 | -0.56 | -1.47% | 37.63 | 38.30 | 6901 | 2611.72 | 1.57% |
| 2025-12-01 | 37.32 | 38.19 | 1.07 | 2.88% | 37.19 | 38.30 | 16412 | 6220.91 | 3.73% |
| 2025-11-28 | 37.10 | 37.12 | 0.02 | 0.05% | 36.71 | 37.22 | 5585 | 2067.80 | 1.27% |
| 2025-11-27 | 36.69 | 37.10 | 0.30 | 0.82% | 36.69 | 37.20 | 6291 | 2328.82 | 1.43% |
| 2025-11-26 | 36.82 | 36.80 | -0.22 | -0.59% | 36.70 | 37.29 | 6668 | 2468.55 | 1.52% |
| 2025-11-25 | 36.55 | 37.02 | 0.54 | 1.48% | 36.55 | 37.33 | 8201 | 3039.82 | 1.86% |
| 2025-11-24 | 36.26 | 36.48 | 0.18 | 0.50% | 36.03 | 36.79 | 8045 | 2928.52 | 1.83% |
| 2025-11-21 | 37.28 | 36.30 | -1.20 | -3.20% | 35.86 | 37.50 | 15385 | 5624.70 | 3.50% |
| 2025-11-20 | 37.95 | 37.50 | -0.20 | -0.53% | 37.31 | 38.16 | 8411 | 3166.57 | 1.91% |
| 2025-11-19 | 38.72 | 37.70 | -1.11 | -2.86% | 37.68 | 38.97 | 14814 | 5640.21 | 3.37% |
| 2025-11-18 | 39.56 | 38.81 | -1.05 | -2.63% | 38.74 | 39.75 | 14885 | 5821.10 | 3.38% |
| 2025-11-17 | 39.60 | 39.86 | 0.06 | 0.15% | 39.18 | 39.89 | 15037 | 5950.61 | 3.42% |
| 2025-11-14 | 40.52 | 39.80 | -1.04 | -2.55% | 39.54 | 40.52 | 26710 | 10657.24 | 6.07% |
| 2025-11-13 | 38.85 | 40.84 | 2.47 | 6.44% | 38.37 | 41.68 | 49353 | 19879.53 | 11.22% |
| 2025-11-12 | 39.33 | 38.37 | -0.96 | -2.44% | 38.20 | 39.49 | 16157 | 6241.35 | 3.67% |
| 2025-11-11 | 39.59 | 39.33 | 0.00 | 0.00% | 39.19 | 39.59 | 8544 | 3363.27 | 1.94% |
| 2025-11-10 | 39.57 | 39.33 | -0.23 | -0.58% | 39.15 | 39.88 | 9289 | 3656.70 | 2.11% |
| 2025-11-07 | 39.85 | 39.56 | -0.34 | -0.85% | 39.54 | 39.90 | 10251 | 4070.00 | 2.33% |
| 2025-11-06 | 39.74 | 39.90 | 0.20 | 0.50% | 39.40 | 40.00 | 13080 | 5200.01 | 2.97% |
| 2025-11-05 | 39.00 | 39.70 | 0.53 | 1.35% | 38.79 | 39.80 | 13587 | 5365.91 | 3.09% |
| 2025-11-04 | 39.52 | 39.17 | -0.36 | -0.91% | 38.80 | 39.53 | 13803 | 5390.26 | 3.14% |
| 2025-11-03 | 39.21 | 39.53 | 0.25 | 0.64% | 39.10 | 39.59 | 10683 | 4210.30 | 2.43% |
| 2025-10-31 | 38.52 | 39.28 | 0.47 | 1.21% | 38.52 | 39.47 | 11990 | 4704.06 | 2.72% |
| 2025-10-30 | 39.79 | 38.81 | -0.54 | -1.37% | 38.75 | 39.79 | 14343 | 5619.05 | 3.26% |
| 2025-10-29 | 39.45 | 39.35 | -0.07 | -0.18% | 38.86 | 39.81 | 15942 | 6255.74 | 3.62% |
| 2025-10-28 | 39.99 | 39.42 | -0.51 | -1.28% | 39.38 | 40.45 | 20440 | 8134.07 | 4.65% |
| 2025-10-27 | 39.16 | 39.93 | 0.95 | 2.44% | 38.98 | 39.94 | 23574 | 9313.90 | 5.36% |
| 2025-10-24 | 38.35 | 38.98 | 0.68 | 1.78% | 38.16 | 39.14 | 16900 | 6563.48 | 3.84% |
| 2025-10-23 | 38.22 | 38.30 | -0.10 | -0.26% | 37.81 | 38.36 | 10482 | 3984.33 | 2.38% |
| 2025-10-22 | 38.08 | 38.40 | 0.00 | 0.00% | 38.00 | 38.98 | 13723 | 5294.47 | 3.12% |
| 2025-10-21 | 38.00 | 38.40 | 0.50 | 1.32% | 37.77 | 38.44 | 10919 | 4164.36 | 2.48% |
| 2025-10-20 | 37.76 | 37.90 | 0.62 | 1.66% | 37.50 | 38.09 | 9746 | 3683.67 | 2.22% |
| 2025-10-17 | 38.36 | 37.28 | -1.09 | -2.84% | 37.26 | 38.50 | 13409 | 5063.48 | 3.05% |
| 2025-10-16 | 38.56 | 38.37 | -0.33 | -0.85% | 38.19 | 39.17 | 12270 | 4737.38 | 2.79% |
| 2025-10-15 | 38.04 | 38.70 | 0.67 | 1.76% | 37.75 | 38.73 | 13906 | 5331.42 | 3.16% |
| 2025-10-14 | 38.98 | 38.03 | -0.85 | -2.19% | 37.92 | 39.23 | 18763 | 7217.13 | 4.26% |
| 2025-10-13 | 38.52 | 38.88 | -0.34 | -0.87% | 37.51 | 38.93 | 18442 | 7070.02 | 4.19% |
| 2025-10-10 | 39.80 | 39.22 | -0.57 | -1.43% | 39.22 | 40.26 | 18974 | 7536.02 | 4.31% |
| 2025-10-09 | 40.02 | 39.79 | -0.25 | -0.62% | 39.52 | 40.11 | 16609 | 6607.32 | 3.77% |
| 2025-09-30 | 41.12 | 40.04 | -1.05 | -2.56% | 40.02 | 41.50 | 22177 | 8992.94 | 5.04% |
| 2025-09-29 | 41.02 | 41.09 | 0.18 | 0.44% | 40.46 | 41.44 | 13677 | 5611.21 | 3.11% |
| 2025-09-26 | 41.51 | 41.21 | -0.30 | -0.72% | 41.05 | 41.98 | 14896 | 6179.31 | 3.39% |
| 2025-09-25 | 42.05 | 41.51 | -0.66 | -1.57% | 41.38 | 42.45 | 19025 | 7968.69 | 4.32% |
| 2025-09-24 | 41.24 | 42.17 | 0.37 | 0.89% | 41.10 | 42.20 | 16488 | 6885.84 | 3.75% |
| 2025-09-23 | 42.63 | 41.80 | -0.70 | -1.65% | 40.92 | 42.97 | 27718 | 11544.53 | 6.30% |
| 2025-09-22 | 42.63 | 42.50 | -0.11 | -0.26% | 42.23 | 43.63 | 21737 | 9288.53 | 4.94% |
| 2025-09-19 | 43.49 | 42.61 | -0.91 | -2.09% | 42.35 | 43.58 | 27956 | 11975.79 | 6.35% |
| 2025-09-18 | 45.10 | 43.52 | -1.75 | -3.87% | 42.86 | 45.68 | 53248 | 23616.29 | 12.10% |
| 2025-09-17 | 45.18 | 45.27 | -0.30 | -0.66% | 45.00 | 46.09 | 46024 | 20954.22 | 10.46% |
| 2025-09-16 | 44.65 | 45.57 | 0.66 | 1.47% | 44.21 | 46.23 | 54587 | 24623.11 | 12.41% |
| 2025-09-15 | 43.02 | 44.91 | 1.46 | 3.36% | 43.02 | 45.45 | 63270 | 28412.33 | 14.38% |
| 2025-09-12 | 41.98 | 43.45 | 1.09 | 2.57% | 41.80 | 44.89 | 45958 | 20023.59 | 10.44% |
| 2025-09-11 | 42.00 | 42.36 | -0.19 | -0.45% | 40.80 | 42.36 | 35622 | 14817.52 | 8.10% |
| 2025-09-10 | 43.57 | 42.55 | -1.35 | -3.08% | 42.50 | 43.80 | 33991 | 14611.12 | 7.73% |
| 2025-09-09 | 43.50 | 43.90 | 0.41 | 0.94% | 42.64 | 44.44 | 34718 | 15131.52 | 7.89% |
| 2025-09-08 | 44.10 | 43.49 | -0.24 | -0.55% | 43.00 | 44.13 | 35664 | 15490.88 | 8.11% |
| 2025-09-05 | 42.10 | 43.73 | 1.25 | 2.94% | 41.62 | 43.78 | 45653 | 19620.04 | 10.38% |
| 2025-09-04 | 41.64 | 42.48 | 0.85 | 2.04% | 41.25 | 43.00 | 39761 | 16756.80 | 9.04% |
| 2025-09-03 | 43.09 | 41.63 | -1.47 | -3.41% | 41.60 | 43.45 | 31244 | 13259.36 | 7.10% |
| 2025-09-02 | 42.59 | 43.10 | 0.52 | 1.22% | 41.61 | 43.50 | 50934 | 21731.61 | 11.58% |
| 2025-09-01 | 40.98 | 42.58 | 2.10 | 5.19% | 40.72 | 42.58 | 46307 | 19365.91 | 10.52% |
| 2025-08-29 | 40.02 | 40.48 | 0.07 | 0.17% | 40.02 | 40.95 | 22220 | 8989.75 | 5.05% |
| 2025-08-28 | 41.84 | 40.41 | -1.20 | -2.88% | 39.52 | 41.90 | 45054 | 18263.12 | 10.24% |
| 2025-08-27 | 41.15 | 41.61 | 0.38 | 0.92% | 41.14 | 42.42 | 45946 | 19203.28 | 10.44% |
| 2025-08-26 | 41.09 | 41.23 | -0.25 | -0.60% | 41.06 | 41.53 | 22096 | 9124.82 | 5.02% |
| 2025-08-25 | 42.01 | 41.48 | -0.78 | -1.85% | 41.14 | 42.07 | 51144 | 21197.94 | 11.62% |
| 2025-08-22 | 41.78 | 42.26 | 0.32 | 0.76% | 41.70 | 42.27 | 31739 | 13328.72 | 7.21% |
| 2025-08-21 | 42.37 | 41.94 | -0.43 | -1.01% | 41.71 | 43.08 | 52566 | 22231.95 | 11.95% |
| 2025-08-20 | 42.59 | 42.37 | -0.14 | -0.33% | 41.91 | 42.59 | 31361 | 13237.38 | 7.13% |
| 2025-08-19 | 43.35 | 42.51 | -0.84 | -1.94% | 42.21 | 43.50 | 64999 | 27779.74 | 14.77% |
| 2025-08-18 | 44.75 | 43.35 | -1.94 | -4.28% | 43.05 | 44.95 | 104319 | 45848.77 | 23.71% |
| 2025-08-15 | 43.87 | 45.29 | 1.42 | 3.24% | 43.10 | 46.66 | 125634 | 56600.43 | 28.55% |
安乃达(603350)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。
