| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.90 | 12.91 | -0.11 | -0.84% | 12.82 | 13.06 | 94924 | 12251.73 | 4.04% |
| 2025-09-15 | 13.00 | 13.02 | -0.03 | -0.23% | 12.77 | 13.29 | 121632 | 15867.13 | 5.17% |
| 2025-09-12 | 13.16 | 13.05 | -0.24 | -1.81% | 13.05 | 13.39 | 162581 | 21389.45 | 6.91% |
| 2025-09-11 | 13.38 | 13.29 | -0.29 | -2.14% | 13.03 | 13.48 | 219705 | 28920.95 | 9.34% |
| 2025-09-10 | 13.08 | 13.58 | 0.40 | 3.03% | 12.92 | 13.91 | 310236 | 41693.19 | 13.19% |
| 2025-09-09 | 12.80 | 13.18 | 0.24 | 1.85% | 12.72 | 13.50 | 274715 | 36032.48 | 11.68% |
| 2025-09-08 | 13.17 | 12.94 | -0.09 | -0.69% | 12.90 | 13.42 | 267224 | 35001.21 | 11.36% |
| 2025-09-05 | 13.80 | 13.03 | -0.16 | -1.21% | 12.62 | 13.80 | 351611 | 45746.17 | 14.95% |
| 2025-09-04 | 12.21 | 13.19 | 1.20 | 10.01% | 11.99 | 13.19 | 321653 | 41608.79 | 13.68% |
| 2025-09-03 | 12.90 | 11.99 | -1.11 | -8.47% | 11.99 | 13.17 | 227746 | 28482.09 | 9.68% |
| 2025-09-02 | 13.25 | 13.10 | -0.30 | -2.24% | 13.05 | 13.96 | 258184 | 34724.45 | 10.98% |
| 2025-09-01 | 12.70 | 13.40 | 0.31 | 2.37% | 12.52 | 13.61 | 267244 | 34951.18 | 11.36% |
| 2025-08-29 | 13.00 | 13.09 | -0.01 | -0.08% | 12.61 | 13.98 | 353240 | 47291.36 | 15.02% |
| 2025-08-28 | 12.28 | 13.10 | 0.62 | 4.97% | 12.25 | 13.12 | 385921 | 49134.16 | 16.41% |
| 2025-08-27 | 12.07 | 12.48 | 0.43 | 3.57% | 11.81 | 13.00 | 328817 | 40425.02 | 13.98% |
| 2025-08-26 | 11.99 | 12.05 | -0.08 | -0.66% | 11.95 | 12.25 | 157734 | 19043.25 | 6.71% |
| 2025-08-25 | 11.72 | 12.13 | 0.34 | 2.88% | 11.63 | 12.44 | 241485 | 28980.35 | 10.27% |
| 2025-08-22 | 11.85 | 11.79 | -0.34 | -2.80% | 11.70 | 11.92 | 206868 | 24365.24 | 8.80% |
| 2025-08-21 | 11.60 | 12.13 | 0.46 | 3.94% | 11.47 | 12.63 | 309306 | 36664.33 | 13.15% |
| 2025-08-20 | 11.08 | 11.67 | 0.59 | 5.32% | 10.94 | 12.17 | 319068 | 36920.96 | 13.57% |
| 2025-08-19 | 11.00 | 11.08 | 0.13 | 1.19% | 10.92 | 11.08 | 94174 | 10384.30 | 4.00% |
| 2025-08-18 | 10.79 | 10.95 | 0.16 | 1.48% | 10.78 | 10.97 | 80184 | 8742.24 | 3.41% |
| 2025-08-15 | 10.73 | 10.79 | 0.03 | 0.28% | 10.71 | 10.83 | 47559 | 5126.01 | 2.02% |
| 2025-08-14 | 11.01 | 10.76 | -0.34 | -3.06% | 10.75 | 11.06 | 105084 | 11450.06 | 4.47% |
| 2025-08-13 | 11.20 | 11.10 | 0.08 | 0.73% | 10.94 | 11.25 | 161404 | 17962.46 | 6.86% |
| 2025-08-12 | 11.09 | 11.02 | 0.00 | 0.00% | 10.92 | 11.09 | 52344 | 5754.76 | 2.23% |
| 2025-08-11 | 10.95 | 11.02 | 0.13 | 1.19% | 10.89 | 11.03 | 66241 | 7273.58 | 2.82% |
| 2025-08-08 | 10.93 | 10.89 | 0.01 | 0.09% | 10.70 | 10.93 | 51133 | 5533.61 | 2.17% |
| 2025-08-07 | 10.90 | 10.88 | -0.02 | -0.18% | 10.83 | 10.99 | 47783 | 5202.21 | 2.03% |
| 2025-08-06 | 10.85 | 10.90 | 0.10 | 0.93% | 10.72 | 10.94 | 53120 | 5751.75 | 2.26% |
| 2025-08-05 | 10.79 | 10.80 | 0.07 | 0.65% | 10.68 | 10.82 | 39659 | 4274.83 | 1.69% |
| 2025-08-04 | 10.60 | 10.73 | 0.11 | 1.04% | 10.50 | 10.73 | 32433 | 3457.46 | 1.38% |
| 2025-08-01 | 10.60 | 10.62 | 0.02 | 0.19% | 10.56 | 10.67 | 30540 | 3238.14 | 1.30% |
| 2025-07-31 | 10.75 | 10.60 | -0.20 | -1.85% | 10.60 | 10.87 | 52677 | 5639.49 | 2.24% |
| 2025-07-30 | 10.74 | 10.80 | -0.06 | -0.55% | 10.62 | 10.87 | 66763 | 7175.91 | 2.84% |
| 2025-07-29 | 10.99 | 10.86 | -0.10 | -0.91% | 10.73 | 11.05 | 62844 | 6814.21 | 2.67% |
| 2025-07-28 | 10.93 | 10.96 | 0.03 | 0.27% | 10.91 | 11.05 | 46514 | 5104.74 | 1.98% |
| 2025-07-25 | 10.97 | 10.93 | -0.02 | -0.18% | 10.90 | 11.01 | 43653 | 4782.22 | 1.86% |
| 2025-07-24 | 10.81 | 10.95 | 0.14 | 1.30% | 10.81 | 10.95 | 61545 | 6718.19 | 2.62% |
| 2025-07-23 | 10.95 | 10.81 | -0.14 | -1.28% | 10.81 | 10.96 | 55197 | 6010.52 | 2.35% |
| 2025-07-22 | 10.94 | 10.95 | 0.01 | 0.09% | 10.83 | 10.95 | 57459 | 6252.63 | 2.44% |
| 2025-07-21 | 10.88 | 10.94 | 0.02 | 0.18% | 10.87 | 10.97 | 53766 | 5875.18 | 2.29% |
| 2025-07-18 | 11.13 | 10.92 | -0.12 | -1.09% | 10.85 | 11.15 | 70206 | 7672.46 | 2.98% |
| 2025-07-17 | 10.99 | 11.04 | 0.06 | 0.55% | 10.97 | 11.20 | 81519 | 9025.03 | 3.47% |
| 2025-07-16 | 10.88 | 10.98 | 0.10 | 0.92% | 10.82 | 11.03 | 76531 | 8379.98 | 3.25% |
| 2025-07-15 | 10.94 | 10.88 | -0.04 | -0.37% | 10.69 | 11.00 | 85184 | 9211.82 | 3.62% |
| 2025-07-14 | 10.85 | 10.92 | 0.02 | 0.18% | 10.81 | 10.94 | 58981 | 6420.25 | 2.51% |
| 2025-07-11 | 10.95 | 10.90 | -0.04 | -0.37% | 10.76 | 11.00 | 105850 | 11499.26 | 4.50% |
| 2025-07-10 | 11.15 | 10.94 | -0.39 | -3.44% | 10.88 | 11.28 | 178420 | 19689.85 | 7.59% |
| 2025-07-09 | 11.33 | 11.33 | -0.01 | -0.09% | 11.20 | 12.23 | 296917 | 34313.25 | 12.62% |
| 2025-07-08 | 11.36 | 11.34 | -0.03 | -0.26% | 11.17 | 11.60 | 151836 | 17196.89 | 6.46% |
| 2025-07-07 | 11.34 | 11.37 | 0.07 | 0.62% | 11.15 | 11.45 | 178701 | 20210.51 | 7.60% |
| 2025-07-04 | 11.06 | 11.30 | 0.23 | 2.08% | 10.76 | 11.30 | 166099 | 18347.56 | 7.06% |
| 2025-07-03 | 10.98 | 11.07 | 0.09 | 0.82% | 10.91 | 11.08 | 80572 | 8857.27 | 3.43% |
| 2025-07-02 | 10.98 | 10.98 | 0.00 | 0.00% | 10.88 | 11.10 | 81015 | 8904.70 | 3.44% |
| 2025-07-01 | 11.00 | 10.98 | 0.01 | 0.09% | 10.79 | 11.01 | 65336 | 7127.09 | 2.78% |
| 2025-06-30 | 10.90 | 10.97 | 0.08 | 0.73% | 10.84 | 10.98 | 50271 | 5496.18 | 2.14% |
| 2025-06-27 | 10.80 | 10.89 | 0.07 | 0.65% | 10.79 | 10.93 | 71446 | 7764.26 | 3.04% |
| 2025-06-26 | 10.85 | 10.82 | -0.03 | -0.28% | 10.78 | 11.00 | 87823 | 9543.59 | 3.73% |
| 2025-06-25 | 10.96 | 10.85 | 0.01 | 0.09% | 10.68 | 11.06 | 90493 | 9809.37 | 3.85% |
| 2025-06-24 | 10.72 | 10.84 | 0.15 | 1.40% | 10.68 | 10.87 | 53927 | 5835.00 | 2.29% |
| 2025-06-23 | 10.57 | 10.69 | 0.04 | 0.38% | 10.53 | 10.73 | 58431 | 6243.53 | 2.48% |
| 2025-06-20 | 10.72 | 10.65 | -0.07 | -0.65% | 10.62 | 10.81 | 48598 | 5196.50 | 2.07% |
| 2025-06-19 | 10.92 | 10.72 | -0.20 | -1.83% | 10.67 | 10.96 | 71537 | 7723.68 | 3.04% |
| 2025-06-18 | 11.00 | 10.92 | -0.15 | -1.36% | 10.84 | 11.05 | 65810 | 7183.10 | 2.80% |
| 2025-06-17 | 11.21 | 11.07 | -0.10 | -0.90% | 10.94 | 11.27 | 80967 | 8954.27 | 3.44% |
| 2025-06-16 | 11.04 | 11.17 | 0.10 | 0.90% | 11.03 | 11.25 | 73483 | 8205.18 | 3.12% |
| 2025-06-13 | 11.38 | 11.07 | -0.40 | -3.49% | 10.97 | 11.48 | 142189 | 15850.87 | 6.05% |
| 2025-06-12 | 11.68 | 11.47 | -0.14 | -1.21% | 11.46 | 12.10 | 183802 | 21545.50 | 7.81% |
| 2025-06-11 | 11.65 | 11.61 | -0.10 | -0.85% | 11.57 | 11.76 | 92017 | 10713.75 | 3.91% |
| 2025-06-10 | 11.77 | 11.71 | 0.02 | 0.17% | 11.34 | 11.77 | 113301 | 13128.16 | 4.82% |
| 2025-06-09 | 11.60 | 11.69 | 0.19 | 1.65% | 11.55 | 11.73 | 86990 | 10141.16 | 3.70% |
| 2025-06-06 | 11.66 | 11.50 | -0.20 | -1.71% | 11.43 | 11.70 | 87562 | 10096.15 | 3.72% |
| 2025-06-05 | 12.00 | 11.70 | -0.32 | -2.66% | 11.63 | 12.07 | 130292 | 15326.62 | 5.54% |
| 2025-06-04 | 12.20 | 12.11 | -0.01 | -0.08% | 11.93 | 12.21 | 137235 | 16587.54 | 5.83% |
| 2025-06-03 | 11.37 | 12.12 | 0.55 | 4.75% | 11.37 | 12.22 | 227982 | 27274.98 | 9.69% |
| 2025-05-30 | 11.85 | 11.57 | -0.32 | -2.69% | 11.50 | 11.93 | 154140 | 17928.18 | 6.55% |
| 2025-05-29 | 11.93 | 11.89 | -0.16 | -1.33% | 11.60 | 12.15 | 222972 | 26626.41 | 9.48% |
| 2025-05-28 | 11.86 | 12.05 | 0.16 | 1.35% | 11.73 | 12.16 | 228734 | 27384.76 | 9.73% |
| 2025-05-27 | 11.77 | 11.89 | -0.01 | -0.08% | 11.77 | 12.16 | 177334 | 21250.26 | 7.54% |
安记食品(603696)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。
