| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.95 | 16.26 | 0.33 | 2.07% | 15.91 | 16.27 | 43339 | 6971.59 | 1.84% |
| 2026-03-24 | 15.50 | 15.93 | 0.61 | 3.98% | 15.41 | 15.94 | 59623 | 9345.06 | 2.53% |
| 2026-03-23 | 15.90 | 15.32 | -0.75 | -4.67% | 15.13 | 15.92 | 66066 | 10259.76 | 2.81% |
| 2026-03-20 | 16.35 | 16.07 | -0.29 | -1.77% | 16.01 | 16.53 | 34922 | 5672.54 | 1.48% |
| 2026-03-19 | 16.67 | 16.36 | -0.41 | -2.44% | 16.25 | 16.73 | 35896 | 5906.86 | 1.53% |
| 2026-03-18 | 16.72 | 16.77 | -0.03 | -0.18% | 16.48 | 16.80 | 38070 | 6330.91 | 1.62% |
| 2026-03-17 | 17.08 | 16.80 | -0.23 | -1.35% | 16.71 | 17.21 | 45604 | 7741.62 | 1.94% |
| 2026-03-16 | 16.65 | 17.03 | 0.33 | 1.98% | 16.54 | 17.07 | 63879 | 10816.72 | 2.72% |
| 2026-03-13 | 16.72 | 16.70 | -0.04 | -0.24% | 16.58 | 16.88 | 46557 | 7796.44 | 1.98% |
| 2026-03-12 | 17.01 | 16.74 | -0.39 | -2.28% | 16.68 | 17.12 | 59855 | 10071.50 | 2.54% |
| 2026-03-11 | 17.41 | 17.13 | -0.24 | -1.38% | 17.06 | 17.41 | 55303 | 9490.15 | 2.35% |
| 2026-03-10 | 17.43 | 17.37 | 0.04 | 0.23% | 17.28 | 17.57 | 51800 | 9005.88 | 2.20% |
| 2026-03-09 | 17.49 | 17.33 | -0.42 | -2.37% | 17.11 | 17.74 | 54289 | 9388.11 | 2.31% |
| 2026-03-06 | 17.43 | 17.75 | 0.17 | 0.97% | 17.43 | 17.77 | 41403 | 7326.32 | 1.76% |
| 2026-03-05 | 17.65 | 17.58 | 0.09 | 0.51% | 17.48 | 17.80 | 46359 | 8180.60 | 1.97% |
| 2026-03-04 | 17.50 | 17.49 | -0.08 | -0.46% | 17.22 | 17.66 | 56342 | 9826.10 | 2.40% |
| 2026-03-03 | 18.12 | 17.57 | -0.56 | -3.09% | 17.54 | 18.38 | 78257 | 14012.55 | 3.33% |
| 2026-03-02 | 18.27 | 18.13 | -0.63 | -3.36% | 18.03 | 18.50 | 87703 | 15949.45 | 3.73% |
| 2026-02-27 | 18.50 | 18.76 | 0.27 | 1.46% | 18.40 | 18.88 | 96825 | 18034.43 | 4.12% |
| 2026-02-26 | 18.95 | 18.49 | -0.39 | -2.07% | 18.37 | 18.95 | 90283 | 16731.89 | 3.84% |
| 2026-02-25 | 18.80 | 18.88 | 0.15 | 0.80% | 18.64 | 18.90 | 64481 | 12124.30 | 2.74% |
| 2026-02-24 | 18.75 | 18.73 | 0.20 | 1.08% | 18.67 | 18.97 | 67743 | 12730.85 | 2.88% |
| 2026-02-13 | 18.80 | 18.53 | -0.21 | -1.12% | 18.53 | 19.25 | 77896 | 14688.11 | 3.31% |
| 2026-02-12 | 19.39 | 18.74 | -0.50 | -2.60% | 18.71 | 19.39 | 96246 | 18122.22 | 4.09% |
| 2026-02-11 | 19.97 | 19.24 | -0.45 | -2.29% | 19.22 | 20.05 | 124397 | 24308.28 | 5.29% |
| 2026-02-10 | 20.52 | 19.69 | -0.82 | -4.00% | 19.67 | 20.55 | 151226 | 30004.74 | 6.43% |
| 2026-02-09 | 20.30 | 20.51 | 0.11 | 0.54% | 20.10 | 20.63 | 190900 | 38918.70 | 8.12% |
| 2026-02-06 | 21.36 | 20.40 | -0.96 | -4.49% | 20.20 | 22.00 | 329492 | 68816.78 | 14.01% |
| 2026-02-05 | 19.42 | 21.36 | 1.94 | 9.99% | 19.29 | 21.36 | 219560 | 45641.30 | 9.34% |
| 2026-02-04 | 19.34 | 19.42 | 0.02 | 0.10% | 19.14 | 19.65 | 100868 | 19545.42 | 4.29% |
| 2026-02-03 | 18.91 | 19.40 | 0.49 | 2.59% | 18.78 | 19.40 | 106266 | 20341.03 | 4.52% |
| 2026-02-02 | 18.59 | 18.91 | 0.05 | 0.27% | 18.40 | 19.18 | 96556 | 18339.49 | 4.11% |
| 2026-01-30 | 19.06 | 18.86 | -0.30 | -1.57% | 18.66 | 19.50 | 124343 | 23655.12 | 5.29% |
| 2026-01-29 | 19.10 | 19.16 | 0.11 | 0.58% | 18.41 | 19.39 | 145120 | 27621.50 | 6.17% |
| 2026-01-28 | 19.45 | 19.05 | -0.49 | -2.51% | 18.90 | 19.61 | 116762 | 22285.72 | 4.96% |
| 2026-01-27 | 19.59 | 19.54 | -0.21 | -1.06% | 19.00 | 19.98 | 141435 | 27367.27 | 6.01% |
| 2026-01-26 | 21.00 | 19.75 | -2.19 | -9.98% | 19.75 | 21.34 | 225708 | 45832.64 | 9.60% |
| 2026-01-23 | 21.70 | 21.94 | 0.22 | 1.01% | 21.51 | 22.19 | 150971 | 32985.02 | 6.42% |
| 2026-01-22 | 20.88 | 21.72 | 0.83 | 3.97% | 20.80 | 21.93 | 173328 | 37278.26 | 7.37% |
| 2026-01-21 | 21.12 | 20.89 | -0.61 | -2.84% | 20.36 | 21.56 | 167749 | 35135.65 | 7.13% |
| 2026-01-20 | 21.90 | 21.50 | -0.66 | -2.98% | 21.00 | 22.99 | 228452 | 49948.73 | 9.71% |
| 2026-01-19 | 22.69 | 22.16 | -0.81 | -3.53% | 22.15 | 23.09 | 186231 | 42047.86 | 7.92% |
| 2026-01-16 | 22.34 | 22.97 | 0.86 | 3.89% | 21.58 | 23.33 | 259159 | 58207.35 | 11.02% |
| 2026-01-15 | 22.10 | 22.11 | -0.84 | -3.66% | 22.10 | 23.68 | 238677 | 54387.85 | 10.15% |
| 2026-01-14 | 22.95 | 22.95 | -2.55 | -10.00% | 22.95 | 24.28 | 352340 | 82383.29 | 14.98% |
| 2026-01-13 | 25.61 | 25.50 | -0.90 | -3.41% | 25.08 | 28.50 | 536512 | 141330.34 | 22.81% |
| 2026-01-12 | 23.88 | 26.40 | 2.40 | 10.00% | 22.89 | 26.40 | 504981 | 123715.73 | 21.47% |
| 2026-01-09 | 23.16 | 24.00 | 0.84 | 3.63% | 22.56 | 25.38 | 546742 | 131156.44 | 23.25% |
| 2026-01-08 | 21.13 | 23.16 | 2.11 | 10.02% | 20.70 | 23.16 | 406409 | 88891.66 | 17.28% |
| 2026-01-07 | 20.67 | 21.05 | 0.35 | 1.69% | 20.30 | 21.57 | 313361 | 65537.89 | 13.32% |
| 2026-01-06 | 20.42 | 20.70 | 0.00 | 0.00% | 20.24 | 21.21 | 328234 | 67813.64 | 13.96% |
| 2026-01-05 | 20.28 | 20.70 | 0.42 | 2.07% | 20.08 | 20.87 | 276532 | 56873.55 | 11.76% |
| 2025-12-31 | 21.42 | 20.28 | -0.93 | -4.38% | 20.22 | 21.49 | 314841 | 64705.62 | 13.39% |
| 2025-12-30 | 22.22 | 21.21 | -2.36 | -10.01% | 21.21 | 22.30 | 371320 | 80053.06 | 15.79% |
| 2025-12-29 | 26.00 | 23.57 | -2.62 | -10.00% | 23.57 | 26.52 | 461916 | 111694.85 | 19.64% |
| 2025-12-26 | 26.99 | 26.19 | -0.31 | -1.17% | 26.08 | 28.28 | 579109 | 158327.27 | 24.62% |
| 2025-12-25 | 29.04 | 26.50 | -0.38 | -1.41% | 25.96 | 29.57 | 696999 | 196849.75 | 29.63% |
| 2025-12-24 | 26.00 | 26.88 | 2.44 | 9.98% | 25.80 | 26.88 | 229612 | 61030.16 | 9.76% |
| 2025-12-23 | 24.44 | 24.44 | 2.22 | 9.99% | 24.44 | 24.44 | 165643 | 40483.06 | 7.04% |
| 2025-12-22 | 20.60 | 22.22 | 2.02 | 10.00% | 19.11 | 22.22 | 488031 | 98476.62 | 20.75% |
| 2025-12-19 | 19.25 | 20.20 | 1.00 | 5.21% | 18.40 | 21.10 | 494557 | 98091.76 | 21.03% |
| 2025-12-18 | 18.34 | 19.20 | -1.18 | -5.79% | 18.34 | 19.97 | 484561 | 91966.31 | 20.60% |
| 2025-12-17 | 23.30 | 20.38 | -2.26 | -9.98% | 20.38 | 23.80 | 532577 | 116520.23 | 22.64% |
| 2025-12-16 | 20.70 | 22.64 | 2.06 | 10.01% | 20.70 | 22.64 | 561357 | 125448.26 | 23.87% |
| 2025-12-15 | 21.00 | 20.58 | 0.51 | 2.54% | 20.41 | 21.98 | 506069 | 106590.36 | 21.52% |
| 2025-12-12 | 19.70 | 20.07 | -0.64 | -3.09% | 19.19 | 21.48 | 499755 | 101079.95 | 21.25% |
| 2025-12-11 | 21.86 | 20.71 | -2.30 | -10.00% | 20.71 | 22.50 | 633935 | 134662.78 | 26.95% |
| 2025-12-10 | 25.70 | 23.01 | -0.55 | -2.33% | 22.85 | 25.92 | 711791 | 177780.30 | 30.26% |
| 2025-12-09 | 22.50 | 23.56 | 2.14 | 9.99% | 20.36 | 23.56 | 585161 | 131466.55 | 24.88% |
| 2025-12-08 | 21.42 | 21.42 | 1.95 | 10.02% | 21.42 | 21.42 | 36159 | 7745.20 | 1.54% |
| 2025-12-05 | 17.34 | 19.47 | 1.77 | 10.00% | 17.34 | 19.47 | 245892 | 46221.23 | 10.45% |
| 2025-12-04 | 17.00 | 17.70 | 1.61 | 10.01% | 17.00 | 17.70 | 465531 | 81679.27 | 19.79% |
| 2025-12-03 | 16.09 | 16.09 | 1.46 | 9.98% | 14.63 | 16.09 | 611346 | 94495.59 | 25.99% |
| 2025-12-02 | 13.46 | 14.63 | 1.33 | 10.00% | 13.00 | 14.63 | 274017 | 37783.12 | 11.65% |
| 2025-12-01 | 13.00 | 13.30 | 0.34 | 2.62% | 13.00 | 13.57 | 212340 | 28269.17 | 9.03% |
| 2025-11-28 | 12.35 | 12.96 | 0.62 | 5.02% | 12.10 | 13.24 | 260273 | 33132.10 | 11.07% |
| 2025-11-27 | 12.11 | 12.34 | 0.08 | 0.65% | 12.05 | 12.68 | 182931 | 22589.29 | 7.78% |
| 2025-11-26 | 12.04 | 12.26 | 0.34 | 2.85% | 11.95 | 12.39 | 154912 | 18867.25 | 6.59% |
| 2025-11-25 | 11.60 | 11.92 | 0.38 | 3.29% | 11.46 | 12.08 | 106524 | 12646.70 | 4.53% |
| 2025-11-24 | 11.61 | 11.54 | 0.02 | 0.17% | 11.32 | 11.99 | 93698 | 10824.66 | 3.98% |
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。
