| 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 | 7.82 | 7.91 | 0.09 | 1.15% | 7.82 | 7.98 | 32933 | 2599.69 | 0.85% |
| 2026-02-02 | 7.93 | 7.82 | -0.10 | -1.26% | 7.79 | 8.03 | 40032 | 3174.49 | 1.03% |
| 2026-01-30 | 7.83 | 7.92 | 0.13 | 1.67% | 7.72 | 7.95 | 46953 | 3683.00 | 1.21% |
| 2026-01-29 | 7.80 | 7.79 | -0.05 | -0.64% | 7.58 | 7.99 | 51510 | 4053.47 | 1.32% |
| 2026-01-28 | 8.02 | 7.84 | -0.16 | -2.00% | 7.81 | 8.06 | 51709 | 4086.23 | 1.33% |
| 2026-01-27 | 8.23 | 8.00 | -0.23 | -2.79% | 7.91 | 8.28 | 63713 | 5118.90 | 1.64% |
| 2026-01-26 | 8.23 | 8.23 | 0.03 | 0.37% | 8.13 | 8.31 | 67260 | 5520.49 | 1.73% |
| 2026-01-23 | 8.29 | 8.20 | -0.08 | -0.97% | 8.17 | 8.37 | 48460 | 3985.67 | 1.25% |
| 2026-01-22 | 8.20 | 8.28 | 0.11 | 1.35% | 8.11 | 8.29 | 63609 | 5228.38 | 1.64% |
| 2026-01-21 | 8.00 | 8.17 | -0.05 | -0.61% | 7.95 | 8.25 | 61760 | 4991.99 | 1.59% |
| 2026-01-20 | 8.26 | 8.22 | 0.01 | 0.12% | 8.13 | 8.29 | 48955 | 4019.10 | 1.26% |
| 2026-01-19 | 8.09 | 8.21 | 0.16 | 1.99% | 8.05 | 8.25 | 53288 | 4350.01 | 1.37% |
| 2026-01-16 | 8.22 | 8.05 | -0.17 | -2.07% | 7.95 | 8.28 | 44838 | 3619.83 | 1.15% |
| 2026-01-15 | 8.24 | 8.22 | -0.08 | -0.96% | 8.20 | 8.38 | 58125 | 4812.15 | 1.49% |
| 2026-01-14 | 8.20 | 8.30 | 0.06 | 0.73% | 8.17 | 8.39 | 79224 | 6575.90 | 2.04% |
| 2026-01-13 | 8.31 | 8.24 | -0.08 | -0.96% | 8.22 | 8.41 | 73940 | 6162.19 | 1.90% |
| 2026-01-12 | 8.20 | 8.32 | 0.14 | 1.71% | 8.10 | 8.57 | 86575 | 7178.10 | 2.23% |
| 2026-01-09 | 8.14 | 8.18 | 0.07 | 0.86% | 8.00 | 8.19 | 58589 | 4734.53 | 1.51% |
| 2026-01-08 | 8.11 | 8.11 | -0.01 | -0.12% | 8.07 | 8.18 | 47709 | 3883.66 | 1.23% |
| 2026-01-07 | 8.26 | 8.12 | -0.12 | -1.46% | 8.11 | 8.26 | 42358 | 3458.37 | 1.09% |
| 2026-01-06 | 8.26 | 8.24 | 0.02 | 0.24% | 8.16 | 8.29 | 49843 | 4097.89 | 1.28% |
| 2026-01-05 | 8.16 | 8.22 | 0.05 | 0.61% | 8.02 | 8.34 | 73155 | 6011.37 | 1.88% |
| 2025-12-31 | 8.08 | 8.17 | 0.07 | 0.86% | 8.02 | 8.25 | 55366 | 4507.37 | 1.42% |
| 2025-12-30 | 7.95 | 8.10 | 0.10 | 1.25% | 7.95 | 8.17 | 74193 | 5997.14 | 1.91% |
| 2025-12-29 | 7.98 | 8.00 | 0.06 | 0.76% | 7.83 | 8.04 | 54416 | 4331.88 | 1.40% |
| 2025-12-26 | 7.92 | 7.94 | 0.04 | 0.51% | 7.81 | 8.01 | 64750 | 5131.35 | 1.66% |
| 2025-12-25 | 7.90 | 7.90 | -0.02 | -0.25% | 7.79 | 7.97 | 51702 | 4071.06 | 1.33% |
| 2025-12-24 | 7.82 | 7.92 | 0.04 | 0.51% | 7.76 | 8.07 | 61851 | 4882.06 | 1.59% |
| 2025-12-23 | 8.08 | 7.88 | -0.22 | -2.72% | 7.85 | 8.11 | 60613 | 4795.39 | 1.56% |
| 2025-12-22 | 8.31 | 8.10 | -0.23 | -2.76% | 8.08 | 8.40 | 97909 | 7996.66 | 2.52% |
| 2025-12-19 | 7.85 | 8.33 | 0.46 | 5.84% | 7.82 | 8.49 | 164321 | 13527.09 | 4.22% |
| 2025-12-18 | 7.64 | 7.87 | 0.23 | 3.01% | 7.60 | 8.39 | 149734 | 11955.81 | 3.85% |
| 2025-12-17 | 7.60 | 7.64 | -0.01 | -0.13% | 7.49 | 7.72 | 43406 | 3296.82 | 1.12% |
| 2025-12-16 | 7.75 | 7.65 | -0.10 | -1.29% | 7.61 | 7.80 | 34150 | 2625.74 | 0.88% |
| 2025-12-15 | 7.69 | 7.75 | 0.01 | 0.13% | 7.65 | 7.80 | 37460 | 2904.94 | 0.96% |
| 2025-12-12 | 7.82 | 7.74 | -0.08 | -1.02% | 7.71 | 7.92 | 53526 | 4167.68 | 1.38% |
| 2025-12-11 | 8.05 | 7.82 | -0.25 | -3.10% | 7.82 | 8.09 | 61850 | 4900.53 | 1.59% |
| 2025-12-10 | 8.17 | 8.07 | -0.06 | -0.74% | 8.05 | 8.33 | 68453 | 5585.89 | 1.76% |
| 2025-12-09 | 8.04 | 8.13 | 0.09 | 1.12% | 7.99 | 8.18 | 68414 | 5550.57 | 1.76% |
| 2025-12-08 | 8.02 | 8.04 | 0.10 | 1.26% | 7.97 | 8.15 | 55511 | 4470.55 | 1.43% |
| 2025-12-05 | 7.90 | 7.94 | 0.04 | 0.51% | 7.80 | 7.98 | 48528 | 3835.87 | 1.25% |
| 2025-12-04 | 8.09 | 7.90 | -0.19 | -2.35% | 7.85 | 8.11 | 71033 | 5639.55 | 1.83% |
| 2025-12-03 | 8.22 | 8.09 | -0.13 | -1.58% | 8.01 | 8.30 | 60255 | 4874.08 | 1.55% |
| 2025-12-02 | 8.32 | 8.22 | -0.12 | -1.44% | 8.18 | 8.35 | 58492 | 4813.97 | 1.50% |
| 2025-12-01 | 8.55 | 8.34 | -0.14 | -1.65% | 8.31 | 8.60 | 54390 | 4587.46 | 1.40% |
| 2025-11-28 | 8.41 | 8.48 | 0.10 | 1.19% | 8.30 | 8.52 | 49492 | 4173.84 | 1.27% |
| 2025-11-27 | 8.50 | 8.38 | -0.14 | -1.64% | 8.38 | 8.62 | 53412 | 4519.70 | 1.37% |
| 2025-11-26 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 56086 | 4815.86 | 1.44% |
| 2025-11-25 | 8.55 | 8.63 | 0.15 | 1.77% | 8.53 | 8.73 | 68862 | 5956.69 | 1.77% |
| 2025-11-24 | 8.61 | 8.48 | -0.09 | -1.05% | 8.33 | 8.84 | 89635 | 7643.81 | 2.30% |
| 2025-11-21 | 9.19 | 8.57 | -0.56 | -6.13% | 8.56 | 9.24 | 118945 | 10480.91 | 3.06% |
| 2025-11-20 | 9.33 | 9.13 | -0.20 | -2.14% | 8.94 | 9.36 | 89244 | 8143.08 | 2.29% |
| 2025-11-19 | 9.42 | 9.33 | -0.08 | -0.85% | 9.10 | 9.45 | 98145 | 9087.89 | 2.52% |
| 2025-11-18 | 9.35 | 9.41 | 0.05 | 0.53% | 9.21 | 9.45 | 103610 | 9701.11 | 2.66% |
| 2025-11-17 | 9.20 | 9.36 | 0.13 | 1.41% | 9.16 | 9.40 | 83631 | 7784.21 | 2.15% |
| 2025-11-14 | 9.07 | 9.23 | 0.08 | 0.87% | 9.06 | 9.42 | 82965 | 7670.86 | 2.13% |
| 2025-11-13 | 9.18 | 9.15 | -0.03 | -0.33% | 9.01 | 9.22 | 77275 | 7033.80 | 1.99% |
| 2025-11-12 | 9.22 | 9.18 | -0.05 | -0.54% | 9.05 | 9.32 | 67111 | 6140.50 | 1.73% |
| 2025-11-11 | 9.22 | 9.23 | 0.10 | 1.10% | 9.10 | 9.28 | 81979 | 7544.05 | 2.11% |
| 2025-11-10 | 8.93 | 9.13 | 0.18 | 2.01% | 8.89 | 9.22 | 84904 | 7738.04 | 2.18% |
| 2025-11-07 | 9.15 | 8.95 | -0.17 | -1.86% | 8.95 | 9.16 | 72410 | 6536.05 | 1.86% |
| 2025-11-06 | 9.03 | 9.12 | 0.07 | 0.77% | 8.86 | 9.13 | 86240 | 7787.51 | 2.22% |
| 2025-11-05 | 8.94 | 9.05 | 0.03 | 0.33% | 8.90 | 9.23 | 86988 | 7900.15 | 2.24% |
| 2025-11-04 | 8.86 | 9.02 | 0.14 | 1.58% | 8.83 | 9.05 | 98536 | 8843.87 | 2.53% |
| 2025-11-03 | 8.66 | 8.88 | 0.17 | 1.95% | 8.66 | 8.92 | 69536 | 6155.05 | 1.79% |
| 2025-10-31 | 8.68 | 8.71 | 0.11 | 1.28% | 8.53 | 8.81 | 53195 | 4641.47 | 1.37% |
| 2025-10-30 | 8.89 | 8.60 | -0.36 | -4.02% | 8.60 | 8.94 | 97692 | 8496.66 | 2.51% |
| 2025-10-29 | 8.90 | 8.96 | 0.05 | 0.56% | 8.71 | 8.97 | 94165 | 8346.37 | 2.42% |
| 2025-10-28 | 9.24 | 8.91 | -0.32 | -3.47% | 8.89 | 9.25 | 116991 | 10573.37 | 3.01% |
| 2025-10-27 | 9.19 | 9.23 | 0.04 | 0.44% | 9.08 | 9.36 | 132365 | 12176.29 | 3.40% |
| 2025-10-24 | 9.31 | 9.19 | -0.20 | -2.13% | 9.17 | 9.44 | 135386 | 12552.02 | 3.48% |
| 2025-10-23 | 9.21 | 9.39 | 0.18 | 1.95% | 9.12 | 9.76 | 178907 | 16823.75 | 4.60% |
| 2025-10-22 | 9.12 | 9.21 | -0.11 | -1.18% | 9.12 | 9.35 | 94359 | 8706.97 | 2.43% |
| 2025-10-21 | 9.44 | 9.32 | -0.07 | -0.75% | 9.07 | 9.47 | 161221 | 14912.31 | 4.14% |
| 2025-10-20 | 9.18 | 9.39 | 0.35 | 3.87% | 9.16 | 9.48 | 218996 | 20405.43 | 5.63% |
| 2025-10-17 | 9.81 | 9.04 | -0.99 | -9.87% | 9.03 | 9.82 | 257374 | 23852.62 | 6.62% |
| 2025-10-16 | 9.79 | 10.03 | 0.27 | 2.77% | 9.52 | 10.15 | 266248 | 26176.45 | 6.84% |
| 2025-10-15 | 9.27 | 9.76 | 0.47 | 5.06% | 9.16 | 10.21 | 325363 | 31727.67 | 8.36% |
| 2025-10-14 | 9.39 | 9.29 | 0.04 | 0.43% | 9.13 | 9.64 | 224646 | 20963.95 | 5.77% |
| 2025-10-13 | 9.01 | 9.25 | -0.17 | -1.80% | 8.94 | 9.81 | 318119 | 29828.08 | 8.18% |
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。
