| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 8.21 | 8.19 | 0.00 | 0.00% | 8.06 | 8.24 | 28599 | 2333.61 | 1.22% |
| 2025-01-16 | 8.19 | 8.19 | 0.05 | 0.61% | 8.08 | 8.36 | 38685 | 3177.47 | 1.64% |
| 2025-01-15 | 8.11 | 8.14 | 0.03 | 0.37% | 8.00 | 8.24 | 35753 | 2911.12 | 1.52% |
| 2025-01-14 | 7.82 | 8.11 | 0.41 | 5.32% | 7.74 | 8.11 | 43493 | 3470.56 | 1.85% |
| 2025-01-13 | 7.51 | 7.70 | 0.05 | 0.65% | 7.31 | 7.73 | 31828 | 2407.90 | 1.35% |
| 2025-01-10 | 7.93 | 7.65 | -0.31 | -3.89% | 7.62 | 7.96 | 36115 | 2805.91 | 1.54% |
| 2025-01-09 | 7.97 | 7.96 | 0.04 | 0.51% | 7.82 | 8.02 | 32951 | 2616.68 | 1.40% |
| 2025-01-08 | 7.80 | 7.92 | 0.10 | 1.28% | 7.66 | 8.01 | 45939 | 3611.87 | 1.95% |
| 2025-01-07 | 7.64 | 7.82 | 0.22 | 2.89% | 7.56 | 7.85 | 40289 | 3100.06 | 1.71% |
| 2025-01-06 | 7.76 | 7.60 | -0.22 | -2.81% | 7.30 | 7.81 | 59008 | 4477.77 | 2.51% |
| 2025-01-03 | 8.53 | 7.82 | -0.62 | -7.35% | 7.75 | 8.58 | 91004 | 7287.73 | 3.87% |
| 2025-01-02 | 8.16 | 8.44 | 0.24 | 2.93% | 8.13 | 8.74 | 98334 | 8391.08 | 4.18% |
| 2024-12-31 | 8.26 | 8.20 | -0.10 | -1.20% | 8.19 | 8.48 | 47354 | 3939.47 | 2.01% |
| 2024-12-30 | 8.65 | 8.30 | -0.38 | -4.38% | 8.24 | 8.66 | 54488 | 4537.27 | 2.32% |
| 2024-12-27 | 8.66 | 8.68 | 0.12 | 1.40% | 8.48 | 8.76 | 54083 | 4683.95 | 2.30% |
| 2024-12-26 | 8.35 | 8.56 | 0.18 | 2.15% | 8.31 | 8.70 | 60727 | 5206.64 | 2.58% |
| 2024-12-25 | 8.60 | 8.38 | -0.25 | -2.90% | 8.12 | 8.65 | 73264 | 6078.09 | 3.11% |
| 2024-12-24 | 8.37 | 8.63 | 0.23 | 2.74% | 8.23 | 8.65 | 72780 | 6135.07 | 3.09% |
| 2024-12-23 | 9.13 | 8.40 | -0.63 | -6.98% | 8.36 | 9.17 | 101372 | 8735.77 | 4.31% |
| 2024-12-20 | 8.84 | 9.03 | 0.18 | 2.03% | 8.83 | 9.18 | 93774 | 8506.92 | 3.99% |
| 2024-12-19 | 8.92 | 8.85 | -0.19 | -2.10% | 8.69 | 8.97 | 80075 | 7065.11 | 3.40% |
| 2024-12-18 | 9.27 | 9.04 | -0.22 | -2.38% | 8.94 | 9.37 | 108512 | 9814.84 | 4.61% |
| 2024-12-17 | 9.95 | 9.26 | -0.84 | -8.32% | 9.17 | 9.97 | 181373 | 17141.48 | 7.71% |
| 2024-12-16 | 9.91 | 10.10 | 0.01 | 0.10% | 9.73 | 10.57 | 189432 | 19338.99 | 8.05% |
| 2024-12-13 | 10.65 | 10.09 | -1.12 | -9.99% | 10.09 | 10.79 | 259202 | 27048.04 | 11.02% |
| 2024-12-12 | 10.00 | 11.21 | 0.75 | 7.17% | 9.76 | 11.21 | 367445 | 38641.05 | 15.62% |
| 2024-12-11 | 9.46 | 10.46 | 0.59 | 5.98% | 9.31 | 10.86 | 445245 | 45781.59 | 18.93% |
| 2024-12-10 | 9.80 | 9.87 | 0.90 | 10.03% | 9.75 | 9.87 | 92735 | 9143.68 | 3.94% |
| 2024-12-09 | 8.89 | 8.97 | 0.09 | 1.01% | 8.85 | 9.14 | 109312 | 9801.46 | 4.65% |
| 2024-12-06 | 8.92 | 8.88 | -0.05 | -0.56% | 8.68 | 9.04 | 108775 | 9609.21 | 4.62% |
| 2024-12-05 | 8.91 | 8.93 | -0.21 | -2.30% | 8.70 | 9.17 | 232537 | 20626.22 | 9.89% |
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。
