| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.17 | 11.52 | -0.71 | -5.81% | 11.50 | 12.44 | 109196 | 12920.88 | 4.64% |
| 2025-11-20 | 12.84 | 12.23 | -0.50 | -3.93% | 12.17 | 12.84 | 103969 | 12866.17 | 4.42% |
| 2025-11-19 | 13.15 | 12.73 | -0.42 | -3.19% | 12.68 | 13.29 | 93715 | 12046.05 | 3.98% |
| 2025-11-18 | 13.52 | 13.15 | -0.43 | -3.17% | 12.96 | 13.65 | 179822 | 23704.50 | 7.65% |
| 2025-11-17 | 13.75 | 13.58 | -0.17 | -1.24% | 13.57 | 13.94 | 151940 | 20814.36 | 6.46% |
| 2025-11-14 | 13.94 | 13.75 | -0.36 | -2.55% | 13.75 | 14.25 | 210529 | 29285.34 | 8.95% |
| 2025-11-13 | 13.77 | 14.11 | 0.34 | 2.47% | 13.41 | 14.30 | 323321 | 45020.95 | 13.75% |
| 2025-11-12 | 13.98 | 13.77 | -0.49 | -3.44% | 13.46 | 14.39 | 304416 | 42196.36 | 12.94% |
| 2025-11-11 | 13.80 | 14.26 | 0.31 | 2.22% | 13.50 | 14.50 | 385146 | 53871.98 | 16.38% |
| 2025-11-10 | 13.11 | 13.95 | 0.40 | 2.95% | 12.90 | 14.57 | 413102 | 56779.21 | 17.56% |
| 2025-11-07 | 13.29 | 13.55 | 0.19 | 1.42% | 12.94 | 13.68 | 319932 | 42698.12 | 13.60% |
| 2025-11-06 | 14.50 | 13.36 | -0.02 | -0.15% | 13.01 | 14.50 | 478497 | 64969.66 | 20.34% |
| 2025-11-05 | 12.19 | 13.38 | 1.22 | 10.03% | 12.10 | 13.38 | 196753 | 25716.99 | 8.37% |
| 2025-11-04 | 12.00 | 12.16 | 0.13 | 1.08% | 11.90 | 12.21 | 67206 | 8118.33 | 2.86% |
| 2025-11-03 | 11.99 | 12.03 | 0.13 | 1.09% | 11.76 | 12.08 | 50195 | 6016.68 | 2.13% |
| 2025-10-31 | 11.66 | 11.90 | 0.28 | 2.41% | 11.62 | 11.98 | 68239 | 8111.31 | 2.90% |
| 2025-10-30 | 11.78 | 11.62 | -0.23 | -1.94% | 11.58 | 11.88 | 64177 | 7506.44 | 2.73% |
| 2025-10-29 | 12.15 | 11.85 | -0.39 | -3.19% | 11.71 | 12.16 | 92161 | 10921.36 | 3.92% |
| 2025-10-28 | 12.27 | 12.24 | 0.04 | 0.33% | 12.08 | 12.35 | 64775 | 7899.82 | 2.75% |
| 2025-10-27 | 11.93 | 12.20 | 0.22 | 1.84% | 11.87 | 12.29 | 65840 | 8005.34 | 2.80% |
| 2025-10-24 | 12.16 | 11.98 | -0.11 | -0.91% | 11.87 | 12.17 | 48595 | 5829.78 | 2.07% |
| 2025-10-23 | 12.03 | 12.09 | -0.04 | -0.33% | 11.92 | 12.15 | 41394 | 4977.97 | 1.76% |
| 2025-10-22 | 12.20 | 12.13 | -0.10 | -0.82% | 12.11 | 12.40 | 54802 | 6699.72 | 2.33% |
| 2025-10-21 | 11.90 | 12.23 | 0.35 | 2.95% | 11.86 | 12.23 | 72522 | 8775.96 | 3.08% |
| 2025-10-20 | 11.92 | 11.88 | 0.00 | 0.00% | 11.76 | 12.01 | 52047 | 6169.75 | 2.21% |
| 2025-10-17 | 11.95 | 11.88 | -0.14 | -1.16% | 11.80 | 12.12 | 60410 | 7245.06 | 2.57% |
| 2025-10-16 | 12.25 | 12.02 | -0.25 | -2.04% | 11.96 | 12.28 | 72864 | 8818.70 | 3.10% |
| 2025-10-15 | 12.04 | 12.27 | 0.28 | 2.34% | 11.90 | 12.36 | 98026 | 11972.71 | 4.17% |
| 2025-10-14 | 11.98 | 11.99 | -0.01 | -0.08% | 11.90 | 12.28 | 73791 | 8874.85 | 3.14% |
| 2025-10-13 | 11.62 | 12.00 | 0.11 | 0.93% | 11.51 | 12.08 | 74777 | 8940.13 | 3.18% |
| 2025-10-10 | 11.76 | 11.89 | 0.14 | 1.19% | 11.68 | 12.20 | 78042 | 9345.87 | 3.32% |
| 2025-10-09 | 11.54 | 11.75 | 0.17 | 1.47% | 11.32 | 11.89 | 83169 | 9625.18 | 3.54% |
| 2025-09-30 | 11.70 | 11.58 | -0.09 | -0.77% | 11.58 | 11.75 | 50968 | 5935.63 | 2.17% |
| 2025-09-29 | 11.98 | 11.67 | -0.34 | -2.83% | 11.46 | 12.02 | 81257 | 9488.89 | 3.45% |
| 2025-09-26 | 11.76 | 12.01 | 0.21 | 1.78% | 11.70 | 12.13 | 94417 | 11318.86 | 4.01% |
| 2025-09-25 | 11.93 | 11.80 | -0.12 | -1.01% | 11.77 | 12.02 | 63236 | 7511.14 | 2.69% |
| 2025-09-24 | 11.91 | 11.92 | 0.03 | 0.25% | 11.81 | 12.02 | 66261 | 7885.80 | 2.82% |
| 2025-09-23 | 12.04 | 11.89 | -0.13 | -1.08% | 11.60 | 12.04 | 85856 | 10099.02 | 3.65% |
| 2025-09-22 | 12.19 | 12.02 | -0.11 | -0.91% | 11.87 | 12.36 | 82648 | 9953.70 | 3.51% |
| 2025-09-19 | 12.40 | 12.13 | -0.51 | -4.03% | 12.08 | 12.50 | 114589 | 13988.84 | 4.87% |
| 2025-09-18 | 12.39 | 12.64 | 0.23 | 1.85% | 12.35 | 12.97 | 151372 | 19077.52 | 6.44% |
| 2025-09-17 | 13.00 | 12.41 | -0.50 | -3.87% | 12.39 | 13.00 | 152787 | 19225.36 | 6.50% |
| 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% |
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。
