| 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 | 38.06 | 38.11 | 0.40 | 1.06% | 37.74 | 38.28 | 6916 | 2626.59 | 1.57% |
| 2026-02-02 | 38.07 | 37.71 | -0.49 | -1.28% | 37.69 | 38.83 | 17290 | 6643.11 | 3.93% |
| 2026-01-30 | 37.27 | 38.20 | 0.61 | 1.62% | 37.06 | 38.47 | 13654 | 5162.69 | 3.10% |
| 2026-01-29 | 38.09 | 37.59 | -0.50 | -1.31% | 37.42 | 38.45 | 15307 | 5790.06 | 3.48% |
| 2026-01-28 | 39.18 | 38.09 | -1.11 | -2.83% | 38.02 | 39.18 | 14240 | 5471.63 | 3.24% |
| 2026-01-27 | 39.16 | 39.20 | -0.32 | -0.81% | 37.81 | 39.44 | 16213 | 6265.86 | 3.68% |
| 2026-01-26 | 40.58 | 39.52 | -0.78 | -1.94% | 39.21 | 40.60 | 15240 | 6058.09 | 3.46% |
| 2026-01-23 | 40.00 | 40.30 | 0.30 | 0.75% | 39.71 | 40.67 | 17769 | 7149.59 | 4.04% |
| 2026-01-22 | 40.11 | 40.00 | 0.00 | 0.00% | 39.69 | 40.64 | 13240 | 5315.82 | 3.01% |
| 2026-01-21 | 39.40 | 40.00 | 0.42 | 1.06% | 39.12 | 40.20 | 15812 | 6304.94 | 3.59% |
| 2026-01-20 | 39.79 | 39.58 | -0.12 | -0.30% | 39.27 | 40.48 | 19807 | 7888.88 | 4.50% |
| 2026-01-19 | 39.67 | 39.70 | 0.03 | 0.08% | 39.27 | 40.24 | 18744 | 7419.15 | 4.26% |
| 2026-01-16 | 38.88 | 39.67 | 0.87 | 2.24% | 38.18 | 39.88 | 28098 | 11046.15 | 6.39% |
| 2026-01-15 | 38.40 | 38.80 | 0.40 | 1.04% | 38.17 | 38.98 | 15680 | 6078.26 | 3.56% |
| 2026-01-14 | 38.87 | 38.40 | -0.25 | -0.65% | 38.02 | 38.91 | 18085 | 6965.90 | 4.11% |
| 2026-01-13 | 38.83 | 38.65 | -0.17 | -0.44% | 38.42 | 39.15 | 14127 | 5477.60 | 3.21% |
| 2026-01-12 | 38.60 | 38.82 | 0.40 | 1.04% | 38.30 | 38.83 | 15160 | 5854.91 | 3.45% |
| 2026-01-09 | 38.30 | 38.42 | 0.12 | 0.31% | 38.02 | 38.50 | 12077 | 4629.18 | 2.74% |
| 2026-01-08 | 38.16 | 38.30 | 0.18 | 0.47% | 38.09 | 38.38 | 8313 | 3179.44 | 1.89% |
| 2026-01-07 | 38.57 | 38.12 | -0.47 | -1.22% | 38.05 | 38.57 | 13248 | 5063.24 | 3.01% |
| 2026-01-06 | 38.45 | 38.59 | 0.14 | 0.36% | 38.42 | 38.85 | 11236 | 4333.38 | 2.55% |
| 2026-01-05 | 38.08 | 38.45 | 0.36 | 0.95% | 38.08 | 38.68 | 11000 | 4226.85 | 2.50% |
| 2025-12-31 | 38.33 | 38.09 | -0.36 | -0.94% | 38.02 | 38.55 | 8999 | 3436.01 | 2.05% |
| 2025-12-30 | 37.79 | 38.45 | 0.62 | 1.64% | 37.52 | 38.63 | 11115 | 4255.70 | 2.53% |
| 2025-12-29 | 37.66 | 37.83 | 0.14 | 0.37% | 37.53 | 37.99 | 6321 | 2388.71 | 1.44% |
| 2025-12-26 | 37.95 | 37.69 | -0.36 | -0.95% | 37.54 | 38.30 | 9736 | 3680.54 | 2.21% |
| 2025-12-25 | 37.98 | 38.05 | 0.21 | 0.55% | 37.68 | 38.21 | 7981 | 3030.76 | 1.81% |
| 2025-12-24 | 37.40 | 37.84 | 0.50 | 1.34% | 37.23 | 37.89 | 9868 | 3717.44 | 2.24% |
| 2025-12-23 | 37.43 | 37.34 | -0.08 | -0.21% | 37.23 | 37.86 | 7358 | 2760.24 | 1.67% |
| 2025-12-22 | 37.00 | 37.42 | 0.59 | 1.60% | 36.85 | 37.64 | 8410 | 3147.34 | 1.91% |
| 2025-12-19 | 36.47 | 36.83 | 0.62 | 1.71% | 36.35 | 37.14 | 6816 | 2512.43 | 1.55% |
| 2025-12-18 | 36.02 | 36.21 | 0.01 | 0.03% | 35.74 | 36.68 | 6644 | 2415.38 | 1.51% |
| 2025-12-17 | 36.35 | 36.20 | -0.15 | -0.41% | 35.30 | 36.76 | 10940 | 3929.96 | 2.49% |
| 2025-12-16 | 37.13 | 36.35 | -0.73 | -1.97% | 36.31 | 37.28 | 8795 | 3214.79 | 2.00% |
| 2025-12-15 | 37.22 | 37.08 | -0.27 | -0.72% | 36.89 | 37.38 | 5498 | 2041.14 | 1.25% |
| 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% |
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。
