| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.73 | 14.82 | 0.17 | 1.16% | 14.60 | 14.83 | 40946 | 6027.89 | 0.93% |
| 2026-02-02 | 15.07 | 14.65 | -0.29 | -1.94% | 14.63 | 15.07 | 44340 | 6580.68 | 1.01% |
| 2026-01-30 | 14.82 | 14.94 | 0.11 | 0.74% | 14.66 | 15.10 | 69733 | 10418.96 | 1.59% |
| 2026-01-29 | 14.82 | 14.83 | -0.13 | -0.87% | 14.70 | 15.06 | 46488 | 6911.88 | 1.06% |
| 2026-01-28 | 15.28 | 14.96 | -0.32 | -2.09% | 14.92 | 15.33 | 55718 | 8360.37 | 1.27% |
| 2026-01-27 | 15.46 | 15.28 | -0.22 | -1.42% | 14.97 | 15.56 | 59770 | 9081.62 | 1.36% |
| 2026-01-26 | 16.18 | 15.50 | -0.66 | -4.08% | 15.33 | 16.24 | 94751 | 14760.99 | 2.16% |
| 2026-01-23 | 16.06 | 16.16 | 0.10 | 0.62% | 15.95 | 16.16 | 48201 | 7739.23 | 1.10% |
| 2026-01-22 | 16.22 | 16.06 | -0.15 | -0.93% | 15.93 | 16.25 | 64832 | 10386.36 | 1.48% |
| 2026-01-21 | 16.00 | 16.21 | 0.18 | 1.12% | 15.92 | 16.28 | 47769 | 7720.54 | 1.09% |
| 2026-01-20 | 16.47 | 16.03 | -0.35 | -2.14% | 15.91 | 16.70 | 80933 | 13094.90 | 1.84% |
| 2026-01-19 | 16.45 | 16.38 | -0.06 | -0.36% | 16.27 | 16.62 | 79648 | 13069.91 | 1.82% |
| 2026-01-16 | 16.43 | 16.44 | 0.01 | 0.06% | 16.28 | 16.77 | 90066 | 14864.54 | 2.05% |
| 2026-01-15 | 16.39 | 16.43 | 0.14 | 0.86% | 16.23 | 16.89 | 96486 | 15963.93 | 2.20% |
| 2026-01-14 | 16.44 | 16.29 | -0.23 | -1.39% | 16.11 | 16.65 | 114642 | 18779.82 | 2.61% |
| 2026-01-13 | 17.10 | 16.52 | -0.38 | -2.25% | 16.50 | 17.10 | 99174 | 16612.09 | 2.26% |
| 2026-01-12 | 17.10 | 16.90 | -0.20 | -1.17% | 16.80 | 17.24 | 100138 | 16938.49 | 2.28% |
| 2026-01-09 | 17.15 | 17.10 | 0.03 | 0.18% | 17.06 | 17.65 | 92332 | 15952.18 | 2.10% |
| 2026-01-08 | 17.20 | 17.07 | -0.05 | -0.29% | 16.99 | 17.51 | 61606 | 10586.34 | 1.40% |
| 2026-01-07 | 17.07 | 17.12 | 0.04 | 0.23% | 16.98 | 17.35 | 54631 | 9374.21 | 1.25% |
| 2026-01-06 | 17.40 | 17.08 | -0.34 | -1.95% | 16.94 | 17.46 | 87723 | 15043.18 | 2.00% |
| 2026-01-05 | 17.59 | 17.42 | 0.03 | 0.17% | 17.20 | 17.75 | 76302 | 13311.44 | 1.74% |
| 2025-12-31 | 18.07 | 17.39 | -0.69 | -3.82% | 17.10 | 18.24 | 120178 | 20899.30 | 2.74% |
| 2025-12-30 | 17.94 | 18.08 | -0.15 | -0.82% | 17.85 | 18.34 | 52486 | 9505.92 | 1.20% |
| 2025-12-29 | 18.00 | 18.23 | 0.16 | 0.89% | 17.89 | 18.30 | 44649 | 8082.80 | 1.02% |
| 2025-12-26 | 18.69 | 18.07 | -0.53 | -2.85% | 17.65 | 18.69 | 85871 | 15494.16 | 1.96% |
| 2025-12-25 | 18.23 | 18.60 | 0.34 | 1.86% | 18.10 | 18.70 | 67368 | 12468.80 | 1.54% |
| 2025-12-24 | 17.88 | 18.26 | 0.30 | 1.67% | 17.78 | 18.59 | 61987 | 11348.89 | 1.41% |
| 2025-12-23 | 18.31 | 17.96 | -0.37 | -2.02% | 17.80 | 18.31 | 51719 | 9285.79 | 1.18% |
| 2025-12-22 | 18.48 | 18.33 | -0.13 | -0.70% | 18.14 | 19.16 | 76707 | 14209.29 | 1.75% |
| 2025-12-19 | 18.18 | 18.46 | 0.30 | 1.65% | 18.10 | 18.60 | 50338 | 9253.14 | 1.15% |
| 2025-12-18 | 18.01 | 18.16 | -0.24 | -1.30% | 17.95 | 18.76 | 54105 | 9926.31 | 1.23% |
| 2025-12-17 | 18.26 | 18.40 | 0.53 | 2.97% | 17.85 | 18.88 | 88661 | 16242.99 | 2.02% |
| 2025-12-16 | 18.40 | 17.87 | -0.64 | -3.46% | 17.73 | 18.50 | 52152 | 9358.22 | 1.19% |
| 2025-12-15 | 18.42 | 18.51 | 0.06 | 0.33% | 18.27 | 18.68 | 51379 | 9470.89 | 1.17% |
| 2025-12-12 | 18.64 | 18.45 | -0.24 | -1.28% | 18.35 | 18.92 | 77023 | 14325.19 | 1.76% |
| 2025-12-11 | 19.47 | 18.69 | -0.80 | -4.10% | 18.52 | 19.50 | 96998 | 18277.97 | 2.21% |
| 2025-12-10 | 19.31 | 19.49 | 0.20 | 1.04% | 19.01 | 19.81 | 104549 | 20237.41 | 2.38% |
| 2025-12-09 | 18.87 | 19.29 | 0.23 | 1.21% | 18.85 | 19.53 | 119463 | 22957.19 | 2.72% |
| 2025-12-08 | 19.35 | 19.06 | -0.06 | -0.31% | 18.78 | 19.45 | 120963 | 23024.47 | 2.76% |
| 2025-12-05 | 17.85 | 19.12 | 1.31 | 7.36% | 17.77 | 19.35 | 217334 | 40761.76 | 4.95% |
| 2025-12-04 | 18.52 | 17.81 | -0.56 | -3.05% | 17.38 | 18.64 | 141884 | 25260.66 | 3.23% |
| 2025-12-03 | 18.50 | 18.37 | -0.22 | -1.18% | 18.23 | 18.83 | 118826 | 21894.80 | 2.71% |
| 2025-12-02 | 18.80 | 18.59 | -0.28 | -1.48% | 18.28 | 18.98 | 158998 | 29501.08 | 3.62% |
| 2025-12-01 | 18.44 | 18.87 | 0.97 | 5.42% | 18.18 | 18.98 | 315447 | 58820.85 | 7.19% |
| 2025-11-28 | 16.18 | 17.90 | 1.63 | 10.02% | 16.11 | 17.90 | 294142 | 51545.03 | 6.70% |
| 2025-11-27 | 15.50 | 16.27 | 0.78 | 5.04% | 15.45 | 16.80 | 118651 | 19452.75 | 2.70% |
| 2025-11-26 | 15.73 | 15.49 | -0.34 | -2.15% | 15.41 | 15.87 | 33512 | 5239.91 | 0.76% |
| 2025-11-25 | 15.61 | 15.83 | 0.22 | 1.41% | 15.50 | 16.09 | 42464 | 6736.75 | 0.97% |
| 2025-11-24 | 16.12 | 15.61 | -0.45 | -2.80% | 15.45 | 16.19 | 72944 | 11433.72 | 1.66% |
| 2025-11-21 | 16.58 | 16.06 | -0.52 | -3.14% | 16.04 | 17.07 | 86792 | 14296.10 | 1.98% |
| 2025-11-20 | 16.57 | 16.58 | 0.02 | 0.12% | 16.50 | 16.90 | 65918 | 10972.59 | 1.50% |
| 2025-11-19 | 16.49 | 16.56 | 0.05 | 0.30% | 16.12 | 16.79 | 59580 | 9778.32 | 1.36% |
| 2025-11-18 | 16.50 | 16.51 | -0.08 | -0.48% | 16.41 | 17.06 | 60985 | 10120.42 | 1.39% |
| 2025-11-17 | 16.42 | 16.59 | 0.07 | 0.42% | 16.12 | 16.69 | 106024 | 17439.42 | 2.42% |
| 2025-11-14 | 15.45 | 16.52 | 0.95 | 6.10% | 15.25 | 16.86 | 178916 | 29410.74 | 4.08% |
| 2025-11-13 | 15.01 | 15.57 | 0.18 | 1.17% | 14.84 | 15.71 | 115415 | 17639.40 | 2.63% |
| 2025-11-12 | 15.98 | 15.39 | 0.62 | 4.20% | 15.04 | 15.98 | 196336 | 30450.47 | 4.47% |
| 2025-11-11 | 14.71 | 14.77 | 0.04 | 0.27% | 14.56 | 14.96 | 44158 | 6518.39 | 1.01% |
| 2025-11-10 | 14.52 | 14.73 | 0.13 | 0.89% | 14.51 | 14.86 | 39305 | 5780.77 | 0.90% |
| 2025-11-07 | 15.02 | 14.60 | -0.35 | -2.34% | 14.58 | 15.04 | 44306 | 6504.16 | 1.01% |
| 2025-11-06 | 14.52 | 14.95 | 0.43 | 2.96% | 14.47 | 14.96 | 43359 | 6372.94 | 0.99% |
| 2025-11-05 | 14.46 | 14.52 | -0.02 | -0.14% | 14.29 | 14.52 | 33559 | 4838.74 | 0.76% |
| 2025-11-04 | 14.69 | 14.54 | -0.24 | -1.62% | 14.38 | 14.78 | 41999 | 6101.51 | 0.96% |
| 2025-11-03 | 15.22 | 14.78 | -0.46 | -3.02% | 14.66 | 15.22 | 71208 | 10532.68 | 1.62% |
| 2025-10-31 | 14.95 | 15.24 | 0.28 | 1.87% | 14.80 | 15.31 | 68201 | 10337.87 | 1.55% |
| 2025-10-30 | 15.06 | 14.96 | -0.21 | -1.38% | 14.90 | 15.21 | 44387 | 6664.56 | 1.01% |
| 2025-10-29 | 15.30 | 15.17 | -0.13 | -0.85% | 14.90 | 15.45 | 70436 | 10623.76 | 1.61% |
| 2025-10-28 | 14.81 | 15.30 | 0.55 | 3.73% | 14.66 | 15.98 | 146276 | 22630.88 | 3.33% |
| 2025-10-27 | 14.46 | 14.75 | 0.45 | 3.15% | 14.39 | 15.10 | 85816 | 12643.98 | 1.96% |
| 2025-10-24 | 14.16 | 14.30 | 0.15 | 1.06% | 14.13 | 14.33 | 38278 | 5452.90 | 0.87% |
| 2025-10-23 | 14.27 | 14.15 | -0.18 | -1.26% | 13.93 | 14.30 | 49358 | 6950.29 | 1.12% |
| 2025-10-22 | 14.47 | 14.33 | -0.26 | -1.78% | 14.27 | 14.74 | 55666 | 8053.46 | 1.27% |
| 2025-10-21 | 14.45 | 14.59 | 0.14 | 0.97% | 14.22 | 14.67 | 64831 | 9382.17 | 1.48% |
| 2025-10-20 | 14.58 | 14.45 | 0.04 | 0.28% | 14.30 | 14.73 | 69305 | 10044.56 | 1.58% |
| 2025-10-17 | 14.99 | 14.41 | -0.45 | -3.03% | 14.34 | 15.45 | 132322 | 19389.65 | 3.02% |
| 2025-10-16 | 16.51 | 14.86 | -1.65 | -9.99% | 14.86 | 16.55 | 250725 | 39048.29 | 5.71% |
| 2025-10-15 | 15.75 | 16.51 | 0.70 | 4.43% | 15.75 | 17.17 | 191732 | 31994.26 | 4.37% |
| 2025-10-14 | 16.10 | 15.81 | -0.29 | -1.80% | 15.61 | 16.75 | 130080 | 20973.89 | 2.96% |
| 2025-10-13 | 15.65 | 16.10 | -0.29 | -1.77% | 15.41 | 16.30 | 146161 | 23408.66 | 3.33% |
秦安股份(603758)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。
