| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.90 | 11.60 | -0.45 | -3.73% | 11.57 | 12.00 | 244380 | 28703.60 | 10.39% |
| 2025-05-22 | 12.56 | 12.05 | -0.91 | -7.02% | 12.00 | 12.95 | 332281 | 41324.71 | 14.13% |
| 2025-05-21 | 13.38 | 12.96 | -0.76 | -5.54% | 12.93 | 13.98 | 431840 | 58353.68 | 18.36% |
| 2025-05-20 | 12.90 | 13.72 | 0.72 | 5.54% | 12.68 | 14.29 | 504620 | 68127.10 | 21.45% |
| 2025-05-19 | 12.52 | 13.00 | 0.07 | 0.54% | 12.44 | 13.33 | 351413 | 45823.22 | 14.94% |
| 2025-05-16 | 12.80 | 12.93 | -0.26 | -1.97% | 12.35 | 13.65 | 413736 | 53181.89 | 17.59% |
| 2025-05-15 | 12.55 | 13.19 | 0.46 | 3.61% | 12.22 | 13.88 | 509378 | 66413.77 | 21.66% |
| 2025-05-14 | 12.09 | 12.73 | 0.44 | 3.58% | 11.96 | 12.82 | 347666 | 43379.94 | 14.78% |
| 2025-05-13 | 12.32 | 12.29 | -0.03 | -0.24% | 12.23 | 12.55 | 201135 | 24868.67 | 8.55% |
| 2025-05-12 | 12.33 | 12.32 | 0.03 | 0.24% | 12.08 | 12.38 | 197949 | 24234.80 | 8.42% |
| 2025-05-09 | 12.65 | 12.29 | -0.62 | -4.80% | 12.20 | 13.04 | 292792 | 36796.34 | 12.45% |
| 2025-05-08 | 13.17 | 12.91 | -0.67 | -4.93% | 12.73 | 13.34 | 379546 | 49450.43 | 16.14% |
| 2025-05-07 | 13.18 | 13.58 | 0.41 | 3.11% | 12.85 | 13.79 | 506709 | 66824.83 | 21.54% |
| 2025-05-06 | 13.31 | 13.17 | -1.46 | -9.98% | 13.17 | 13.77 | 549677 | 73217.91 | 23.37% |
| 2025-04-30 | 15.67 | 14.63 | -1.63 | -10.02% | 14.63 | 16.30 | 450373 | 68386.23 | 19.15% |
| 2025-04-29 | 15.80 | 16.26 | 0.23 | 1.43% | 15.77 | 17.63 | 722447 | 123744.62 | 30.72% |
| 2025-04-28 | 13.42 | 16.03 | 1.18 | 7.95% | 13.37 | 16.18 | 658963 | 94672.14 | 28.02% |
| 2025-04-25 | 14.37 | 14.85 | -0.03 | -0.20% | 14.37 | 16.37 | 725852 | 113168.38 | 30.86% |
| 2025-04-24 | 13.25 | 14.88 | 1.35 | 9.98% | 12.18 | 14.88 | 675858 | 88673.29 | 28.74% |
| 2025-04-23 | 13.53 | 13.53 | -1.50 | -9.98% | 13.53 | 13.53 | 48860 | 6610.76 | 2.08% |
| 2025-04-22 | 13.04 | 15.03 | 1.37 | 10.03% | 12.37 | 15.03 | 593248 | 82277.93 | 25.22% |
| 2025-04-21 | 11.98 | 13.66 | 1.24 | 9.98% | 11.49 | 13.66 | 624973 | 81102.38 | 26.57% |
| 2025-04-18 | 12.42 | 12.42 | 1.13 | 10.01% | 12.02 | 12.42 | 241584 | 29985.80 | 10.27% |
| 2025-04-17 | 11.21 | 11.29 | 1.03 | 10.04% | 10.98 | 11.29 | 164085 | 18459.91 | 6.98% |
| 2025-04-16 | 9.33 | 10.26 | 0.93 | 9.97% | 9.08 | 10.26 | 429496 | 41107.68 | 18.26% |
| 2025-04-15 | 8.48 | 9.33 | 0.85 | 10.02% | 8.41 | 9.33 | 221640 | 20138.65 | 9.42% |
| 2025-04-14 | 8.31 | 8.48 | 0.20 | 2.42% | 8.29 | 8.53 | 68514 | 5777.13 | 2.91% |
| 2025-04-11 | 8.36 | 8.28 | -0.16 | -1.90% | 8.18 | 8.46 | 72102 | 5983.49 | 3.07% |
| 2025-04-10 | 8.30 | 8.44 | 0.19 | 2.30% | 8.27 | 8.55 | 101740 | 8575.12 | 4.33% |
| 2025-04-09 | 7.91 | 8.25 | 0.20 | 2.48% | 7.54 | 8.31 | 111683 | 8913.18 | 4.75% |
| 2025-04-08 | 7.70 | 8.05 | 0.28 | 3.60% | 7.67 | 8.37 | 102788 | 8231.38 | 4.37% |
| 2025-04-07 | 8.16 | 7.77 | -0.86 | -9.97% | 7.77 | 8.57 | 86309 | 7000.50 | 3.67% |
| 2025-04-03 | 8.55 | 8.63 | 0.06 | 0.70% | 8.48 | 8.64 | 37248 | 3193.14 | 1.58% |
| 2025-04-02 | 8.54 | 8.57 | -0.01 | -0.12% | 8.48 | 8.62 | 29710 | 2540.93 | 1.26% |
| 2025-04-01 | 8.31 | 8.58 | 0.30 | 3.62% | 8.28 | 8.62 | 61607 | 5248.77 | 2.62% |
| 2025-03-31 | 8.29 | 8.28 | -0.05 | -0.60% | 8.20 | 8.37 | 30417 | 2515.61 | 1.29% |
| 2025-03-28 | 8.38 | 8.33 | -0.07 | -0.83% | 8.23 | 8.42 | 42445 | 3527.94 | 1.80% |
| 2025-03-27 | 8.43 | 8.40 | -0.03 | -0.36% | 8.29 | 8.50 | 42430 | 3567.00 | 1.80% |
| 2025-03-26 | 8.23 | 8.43 | 0.15 | 1.81% | 8.21 | 8.54 | 63424 | 5356.67 | 2.70% |
| 2025-03-25 | 8.31 | 8.28 | -0.04 | -0.48% | 8.12 | 8.31 | 32690 | 2690.12 | 1.39% |
| 2025-03-24 | 8.46 | 8.32 | -0.12 | -1.42% | 8.18 | 8.55 | 58983 | 4923.95 | 2.51% |
| 2025-03-21 | 8.73 | 8.44 | -0.30 | -3.43% | 8.40 | 8.77 | 57560 | 4906.59 | 2.45% |
| 2025-03-20 | 8.73 | 8.74 | 0.01 | 0.11% | 8.69 | 8.81 | 33827 | 2962.96 | 1.44% |
| 2025-03-19 | 8.83 | 8.73 | -0.10 | -1.13% | 8.68 | 8.85 | 38636 | 3376.23 | 1.64% |
| 2025-03-18 | 8.87 | 8.83 | -0.04 | -0.45% | 8.75 | 8.93 | 55663 | 4905.89 | 2.37% |
| 2025-03-17 | 8.91 | 8.87 | -0.04 | -0.45% | 8.79 | 8.97 | 82100 | 7299.46 | 3.49% |
| 2025-03-14 | 8.97 | 8.91 | -0.03 | -0.34% | 8.61 | 9.00 | 130420 | 11581.61 | 5.55% |
| 2025-03-13 | 9.04 | 8.94 | -0.14 | -1.54% | 8.90 | 9.23 | 73673 | 6633.54 | 3.13% |
| 2025-03-12 | 8.91 | 9.08 | 0.11 | 1.23% | 8.91 | 9.16 | 75609 | 6843.61 | 3.21% |
| 2025-03-11 | 8.95 | 8.97 | 0.02 | 0.22% | 8.81 | 9.02 | 49927 | 4444.68 | 2.12% |
| 2025-03-10 | 8.73 | 8.95 | 0.17 | 1.94% | 8.73 | 8.96 | 66952 | 5943.86 | 2.85% |
| 2025-03-07 | 8.75 | 8.78 | -0.03 | -0.34% | 8.71 | 8.85 | 57281 | 5026.86 | 2.44% |
| 2025-03-06 | 8.83 | 8.81 | -0.04 | -0.45% | 8.66 | 8.85 | 93621 | 8186.26 | 3.98% |
| 2025-03-05 | 8.69 | 8.85 | 0.15 | 1.72% | 8.54 | 8.88 | 100115 | 8721.74 | 4.26% |
| 2025-03-04 | 8.74 | 8.70 | -0.06 | -0.68% | 8.50 | 8.91 | 103151 | 8980.01 | 4.39% |
| 2025-03-03 | 8.38 | 8.76 | 0.43 | 5.16% | 8.34 | 8.82 | 154951 | 13373.22 | 6.59% |
| 2025-02-28 | 8.50 | 8.33 | -0.23 | -2.69% | 8.30 | 8.65 | 68335 | 5789.16 | 2.91% |
| 2025-02-27 | 8.32 | 8.56 | 0.23 | 2.76% | 8.30 | 8.61 | 92647 | 7886.33 | 3.94% |
| 2025-02-26 | 8.33 | 8.33 | -0.03 | -0.36% | 8.14 | 8.56 | 91467 | 7645.97 | 3.89% |
| 2025-02-25 | 8.28 | 8.36 | 0.02 | 0.24% | 8.22 | 8.43 | 46565 | 3875.06 | 1.98% |
| 2025-02-24 | 8.32 | 8.34 | 0.04 | 0.48% | 8.18 | 8.37 | 53525 | 4425.80 | 2.28% |
| 2025-02-21 | 8.37 | 8.30 | -0.14 | -1.66% | 8.16 | 8.45 | 58690 | 4871.52 | 2.50% |
| 2025-02-20 | 8.26 | 8.44 | 0.18 | 2.18% | 8.18 | 8.47 | 50784 | 4243.11 | 2.16% |
| 2025-02-19 | 8.01 | 8.26 | 0.26 | 3.25% | 7.92 | 8.31 | 57734 | 4709.46 | 2.45% |
| 2025-02-18 | 8.38 | 8.00 | -0.36 | -4.31% | 7.98 | 8.41 | 44975 | 3658.12 | 1.91% |
| 2025-02-17 | 8.28 | 8.36 | 0.14 | 1.70% | 8.22 | 8.47 | 48392 | 4038.12 | 2.06% |
| 2025-02-14 | 8.29 | 8.22 | -0.08 | -0.96% | 8.17 | 8.35 | 34133 | 2809.87 | 1.45% |
| 2025-02-13 | 8.45 | 8.30 | -0.16 | -1.89% | 8.29 | 8.48 | 31571 | 2637.00 | 1.34% |
| 2025-02-12 | 8.39 | 8.46 | -0.02 | -0.24% | 8.35 | 8.48 | 26328 | 2213.54 | 1.12% |
| 2025-02-11 | 8.54 | 8.48 | -0.06 | -0.70% | 8.37 | 8.60 | 38078 | 3216.41 | 1.62% |
| 2025-02-10 | 8.24 | 8.54 | 0.26 | 3.14% | 8.24 | 8.58 | 45854 | 3861.95 | 1.95% |
| 2025-02-07 | 8.19 | 8.28 | 0.05 | 0.61% | 8.18 | 8.38 | 36004 | 2983.31 | 1.53% |
| 2025-02-06 | 8.06 | 8.23 | 0.16 | 1.98% | 7.98 | 8.23 | 43626 | 3541.97 | 1.85% |
| 2025-02-05 | 8.21 | 8.07 | -0.01 | -0.12% | 7.97 | 8.25 | 33746 | 2720.69 | 1.43% |
| 2025-01-27 | 8.16 | 8.08 | -0.05 | -0.62% | 8.08 | 8.32 | 33560 | 2754.59 | 1.43% |
| 2025-01-24 | 8.25 | 8.13 | -0.03 | -0.37% | 8.09 | 8.25 | 29470 | 2400.47 | 1.25% |
| 2025-01-23 | 8.35 | 8.16 | -0.04 | -0.49% | 8.16 | 8.37 | 38062 | 3151.14 | 1.62% |
| 2025-01-22 | 8.40 | 8.20 | -0.16 | -1.91% | 8.15 | 8.40 | 47915 | 3949.84 | 2.04% |
| 2025-01-21 | 8.37 | 8.36 | 0.09 | 1.09% | 8.16 | 8.49 | 87079 | 7238.36 | 3.70% |
| 2025-01-20 | 8.24 | 8.27 | 0.08 | 0.98% | 8.03 | 8.35 | 38605 | 3183.67 | 1.64% |
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。
