| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.42 | 5.44 | 0.05 | 0.93% | 5.40 | 5.55 | 26990 | 1481.47 | 0.68% |
| 2025-03-31 | 5.47 | 5.39 | -0.12 | -2.18% | 5.33 | 5.48 | 38637 | 2085.10 | 0.97% |
| 2025-03-28 | 5.62 | 5.51 | -0.15 | -2.65% | 5.50 | 5.65 | 23601 | 1308.54 | 0.59% |
| 2025-03-27 | 5.75 | 5.66 | -0.06 | -1.05% | 5.59 | 5.75 | 30521 | 1727.45 | 0.76% |
| 2025-03-26 | 5.54 | 5.72 | 0.12 | 2.14% | 5.54 | 5.79 | 32965 | 1881.63 | 0.83% |
| 2025-03-25 | 5.64 | 5.60 | -0.03 | -0.53% | 5.46 | 5.65 | 45762 | 2532.97 | 1.15% |
| 2025-03-24 | 5.93 | 5.63 | -0.28 | -4.74% | 5.56 | 5.93 | 54753 | 3113.14 | 1.37% |
| 2025-03-21 | 6.00 | 5.91 | -0.09 | -1.50% | 5.88 | 6.03 | 39553 | 2348.95 | 0.99% |
| 2025-03-20 | 6.07 | 6.00 | -0.05 | -0.83% | 5.98 | 6.08 | 27921 | 1676.26 | 0.70% |
| 2025-03-19 | 6.02 | 6.05 | -0.02 | -0.33% | 5.99 | 6.10 | 43635 | 2627.73 | 1.09% |
| 2025-03-18 | 6.17 | 6.07 | -0.09 | -1.46% | 6.04 | 6.20 | 59700 | 3626.84 | 1.50% |
| 2025-03-17 | 6.19 | 6.16 | -0.17 | -2.69% | 6.13 | 6.35 | 107345 | 6666.82 | 2.69% |
| 2025-03-14 | 5.95 | 6.33 | 0.41 | 6.93% | 5.90 | 6.43 | 187742 | 11647.07 | 4.70% |
| 2025-03-13 | 5.90 | 5.92 | -0.07 | -1.17% | 5.86 | 6.10 | 145228 | 8609.00 | 3.64% |
| 2025-03-12 | 5.89 | 5.99 | 0.10 | 1.70% | 5.83 | 6.48 | 249241 | 15375.99 | 6.24% |
| 2025-03-11 | 5.80 | 5.89 | 0.09 | 1.55% | 5.72 | 6.03 | 140599 | 8300.37 | 3.52% |
| 2025-03-10 | 5.67 | 5.80 | 0.10 | 1.75% | 5.67 | 5.84 | 63850 | 3688.37 | 1.60% |
| 2025-03-07 | 5.61 | 5.70 | 0.08 | 1.42% | 5.55 | 5.82 | 68894 | 3903.24 | 1.73% |
| 2025-03-06 | 5.50 | 5.62 | 0.13 | 2.37% | 5.44 | 5.63 | 47967 | 2672.87 | 1.20% |
| 2025-03-05 | 5.55 | 5.49 | -0.04 | -0.72% | 5.35 | 5.57 | 45690 | 2481.23 | 1.14% |
| 2025-03-04 | 5.44 | 5.53 | 0.07 | 1.28% | 5.42 | 5.56 | 33223 | 1831.83 | 0.83% |
| 2025-03-03 | 5.44 | 5.46 | 0.04 | 0.74% | 5.40 | 5.54 | 35100 | 1925.50 | 0.88% |
| 2025-02-28 | 5.55 | 5.42 | -0.16 | -2.87% | 5.42 | 5.57 | 40212 | 2206.75 | 1.01% |
| 2025-02-27 | 5.56 | 5.58 | 0.00 | 0.00% | 5.41 | 5.62 | 58703 | 3243.61 | 1.47% |
| 2025-02-26 | 5.55 | 5.58 | 0.04 | 0.72% | 5.54 | 5.63 | 53152 | 2965.89 | 1.33% |
| 2025-02-25 | 5.60 | 5.54 | -0.10 | -1.77% | 5.51 | 5.65 | 57582 | 3207.65 | 1.44% |
| 2025-02-24 | 5.70 | 5.64 | -0.04 | -0.70% | 5.58 | 5.73 | 62772 | 3534.98 | 1.57% |
| 2025-02-21 | 5.78 | 5.68 | -0.10 | -1.73% | 5.63 | 5.82 | 84810 | 4814.05 | 2.12% |
| 2025-02-20 | 5.71 | 5.78 | -0.18 | -3.02% | 5.68 | 5.87 | 137830 | 7937.83 | 3.45% |
| 2025-02-19 | 5.74 | 5.96 | 0.05 | 0.85% | 5.55 | 6.20 | 180535 | 10296.18 | 4.52% |
| 2025-02-18 | 5.77 | 5.91 | 0.18 | 3.14% | 5.65 | 6.30 | 147702 | 8883.40 | 3.70% |
| 2025-02-17 | 5.57 | 5.73 | 0.17 | 3.06% | 5.53 | 5.76 | 46944 | 2662.80 | 1.18% |
| 2025-02-14 | 5.53 | 5.56 | -0.03 | -0.54% | 5.53 | 5.65 | 21726 | 1213.71 | 0.54% |
| 2025-02-13 | 5.68 | 5.59 | -0.10 | -1.76% | 5.57 | 5.71 | 31501 | 1768.70 | 0.79% |
| 2025-02-12 | 5.71 | 5.69 | -0.02 | -0.35% | 5.64 | 5.75 | 28927 | 1643.95 | 0.72% |
| 2025-02-11 | 5.76 | 5.71 | -0.03 | -0.52% | 5.63 | 5.80 | 24245 | 1380.06 | 0.61% |
| 2025-02-10 | 5.60 | 5.74 | 0.14 | 2.50% | 5.59 | 5.76 | 29377 | 1662.30 | 0.74% |
| 2025-02-07 | 5.55 | 5.60 | 0.02 | 0.36% | 5.52 | 5.70 | 37986 | 2139.44 | 0.95% |
| 2025-02-06 | 5.47 | 5.58 | 0.07 | 1.27% | 5.41 | 5.58 | 34180 | 1883.84 | 0.86% |
| 2025-02-05 | 5.50 | 5.51 | 0.01 | 0.18% | 5.47 | 5.65 | 27156 | 1496.65 | 0.68% |
| 2025-01-27 | 5.43 | 5.50 | 0.08 | 1.48% | 5.43 | 5.60 | 41356 | 2285.03 | 1.04% |
| 2025-01-24 | 5.36 | 5.42 | 0.12 | 2.26% | 5.26 | 5.43 | 30150 | 1610.37 | 0.76% |
| 2025-01-23 | 5.43 | 5.30 | -0.09 | -1.67% | 5.30 | 5.46 | 33053 | 1777.11 | 0.83% |
| 2025-01-22 | 5.46 | 5.39 | -0.12 | -2.18% | 5.34 | 5.54 | 25237 | 1361.80 | 0.63% |
| 2025-01-21 | 5.72 | 5.51 | -0.11 | -1.96% | 5.47 | 5.72 | 32697 | 1812.43 | 0.82% |
| 2025-01-20 | 5.46 | 5.62 | 0.16 | 2.93% | 5.29 | 5.63 | 53455 | 2949.55 | 1.34% |
| 2025-01-17 | 5.66 | 5.46 | -0.29 | -5.04% | 5.46 | 5.80 | 47835 | 2661.20 | 1.20% |
| 2025-01-16 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.90 | 65874 | 3818.92 | 1.65% |
| 2025-01-15 | 5.73 | 5.72 | 0.12 | 2.14% | 5.64 | 5.90 | 74411 | 4278.22 | 1.86% |
| 2025-01-14 | 5.29 | 5.60 | 0.34 | 6.46% | 5.29 | 5.77 | 65049 | 3596.41 | 1.63% |
| 2025-01-13 | 5.16 | 5.26 | 0.00 | 0.00% | 5.03 | 5.30 | 29617 | 1532.26 | 0.74% |
| 2025-01-10 | 5.47 | 5.26 | -0.26 | -4.71% | 5.25 | 5.54 | 35799 | 1942.40 | 0.90% |
| 2025-01-09 | 5.44 | 5.52 | 0.09 | 1.66% | 5.35 | 5.57 | 40028 | 2190.79 | 1.00% |
| 2025-01-08 | 5.37 | 5.43 | 0.04 | 0.74% | 5.26 | 5.55 | 47736 | 2579.57 | 1.20% |
| 2025-01-07 | 5.14 | 5.39 | 0.30 | 5.89% | 5.14 | 5.40 | 55879 | 2948.81 | 1.40% |
| 2025-01-06 | 5.26 | 5.09 | -0.12 | -2.30% | 4.83 | 5.28 | 43104 | 2192.78 | 1.08% |
| 2025-01-03 | 5.55 | 5.21 | -0.38 | -6.80% | 5.19 | 5.66 | 62594 | 3339.50 | 1.57% |
| 2025-01-02 | 5.52 | 5.59 | 0.07 | 1.27% | 5.50 | 5.86 | 72613 | 4149.13 | 1.82% |
| 2024-12-31 | 5.64 | 5.52 | -0.10 | -1.78% | 5.50 | 5.74 | 44745 | 2502.12 | 1.12% |
| 2024-12-30 | 5.75 | 5.62 | -0.32 | -5.39% | 5.61 | 5.97 | 64281 | 3646.37 | 1.61% |
| 2024-12-27 | 5.92 | 5.94 | -0.05 | -0.83% | 5.77 | 6.06 | 91003 | 5424.49 | 2.28% |
| 2024-12-26 | 6.05 | 5.99 | -0.03 | -0.50% | 5.89 | 6.60 | 126884 | 7768.85 | 3.18% |
| 2024-12-25 | 6.36 | 6.02 | -0.40 | -6.23% | 5.83 | 6.38 | 111116 | 6687.44 | 2.78% |
| 2024-12-24 | 6.37 | 6.42 | 0.19 | 3.05% | 6.01 | 6.69 | 161142 | 10194.65 | 4.04% |
| 2024-12-23 | 6.71 | 6.23 | -0.48 | -7.15% | 6.11 | 6.83 | 218132 | 14018.28 | 5.46% |
| 2024-12-20 | 6.12 | 6.71 | 0.61 | 10.00% | 6.12 | 6.71 | 113783 | 7611.71 | 2.85% |
| 2024-12-19 | 6.10 | 6.10 | -0.12 | -1.93% | 5.93 | 6.15 | 85926 | 5196.52 | 2.15% |
| 2024-12-18 | 6.50 | 6.22 | -0.25 | -3.86% | 6.12 | 6.52 | 159783 | 9999.09 | 4.00% |
| 2024-12-17 | 7.19 | 6.47 | -0.72 | -10.01% | 6.47 | 7.20 | 237525 | 15699.17 | 5.95% |
| 2024-12-16 | 6.66 | 7.19 | 0.65 | 9.94% | 6.61 | 7.19 | 113875 | 7816.38 | 2.85% |
| 2024-12-13 | 6.51 | 6.54 | 0.09 | 1.40% | 6.36 | 6.76 | 102302 | 6673.83 | 2.56% |
| 2024-12-12 | 6.28 | 6.45 | 0.18 | 2.87% | 6.20 | 6.46 | 73623 | 4694.64 | 1.84% |
| 2024-12-11 | 6.13 | 6.27 | 0.16 | 2.62% | 6.08 | 6.28 | 59866 | 3696.91 | 1.50% |
| 2024-12-10 | 6.28 | 6.11 | -0.05 | -0.81% | 6.08 | 6.36 | 68284 | 4235.73 | 1.71% |
| 2024-12-09 | 6.18 | 6.16 | -0.03 | -0.48% | 6.02 | 6.21 | 49352 | 3021.29 | 1.24% |
| 2024-12-06 | 6.03 | 6.19 | 0.15 | 2.48% | 6.00 | 6.23 | 69938 | 4282.22 | 1.75% |
| 2024-12-05 | 5.95 | 6.04 | 0.13 | 2.20% | 5.87 | 6.14 | 60792 | 3644.79 | 1.52% |
| 2024-12-04 | 6.00 | 5.91 | -0.15 | -2.48% | 5.86 | 6.04 | 51866 | 3087.88 | 1.30% |
| 2024-12-03 | 6.11 | 6.06 | -0.06 | -0.98% | 6.00 | 6.18 | 59021 | 3578.19 | 1.48% |
| 2024-12-02 | 5.90 | 6.12 | 0.18 | 3.03% | 5.90 | 6.23 | 84011 | 5129.63 | 2.10% |
安正时尚(603839)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。
