| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.23 | 7.16 | -0.08 | -1.10% | 7.10 | 7.30 | 52675 | 3775.64 | 1.35% |
| 2025-06-16 | 7.01 | 7.24 | 0.10 | 1.40% | 7.01 | 7.28 | 61641 | 4437.42 | 1.58% |
| 2025-06-13 | 7.37 | 7.14 | -0.26 | -3.51% | 7.13 | 7.37 | 91133 | 6562.37 | 2.34% |
| 2025-06-12 | 7.42 | 7.40 | 0.02 | 0.27% | 7.28 | 7.45 | 67774 | 4993.62 | 1.74% |
| 2025-06-11 | 7.38 | 7.38 | -0.01 | -0.14% | 7.25 | 7.44 | 76126 | 5598.17 | 1.96% |
| 2025-06-10 | 7.50 | 7.39 | -0.04 | -0.54% | 7.19 | 7.54 | 97788 | 7205.65 | 2.51% |
| 2025-06-09 | 7.18 | 7.43 | 0.25 | 3.48% | 7.06 | 7.44 | 116798 | 8534.28 | 3.00% |
| 2025-06-06 | 7.53 | 7.18 | -0.49 | -6.39% | 7.17 | 7.60 | 167077 | 12142.75 | 4.29% |
| 2025-06-05 | 7.46 | 7.67 | 0.14 | 1.86% | 7.38 | 8.15 | 200678 | 15624.46 | 5.10% |
| 2025-06-04 | 7.60 | 7.53 | 0.07 | 0.94% | 7.29 | 7.64 | 180353 | 13450.83 | 4.59% |
| 2025-06-03 | 7.55 | 7.46 | -0.50 | -6.28% | 7.32 | 7.80 | 211430 | 15840.70 | 5.38% |
| 2025-05-30 | 8.29 | 7.96 | -0.88 | -9.95% | 7.96 | 8.30 | 244118 | 19666.52 | 6.21% |
| 2025-05-29 | 8.37 | 8.84 | 0.67 | 8.20% | 7.82 | 8.99 | 494042 | 41292.81 | 12.57% |
| 2025-05-28 | 7.28 | 8.17 | 0.74 | 9.96% | 7.27 | 8.17 | 180405 | 14282.34 | 4.59% |
| 2025-05-27 | 7.20 | 7.43 | 0.28 | 3.92% | 7.08 | 7.60 | 289229 | 21214.33 | 7.24% |
| 2025-05-26 | 7.01 | 7.15 | -0.17 | -2.32% | 6.88 | 7.15 | 203616 | 14303.81 | 5.10% |
| 2025-05-23 | 7.65 | 7.32 | -0.26 | -3.43% | 7.07 | 7.88 | 365418 | 26628.94 | 9.15% |
| 2025-05-22 | 6.90 | 7.58 | 0.69 | 10.01% | 6.90 | 7.58 | 106214 | 7886.73 | 2.66% |
| 2025-05-21 | 7.00 | 6.89 | -0.13 | -1.85% | 6.86 | 7.16 | 226084 | 15778.24 | 5.66% |
| 2025-05-20 | 6.92 | 7.02 | -0.03 | -0.43% | 6.74 | 7.38 | 317756 | 22634.35 | 7.96% |
| 2025-05-19 | 7.12 | 7.05 | -0.42 | -5.62% | 6.86 | 7.42 | 381204 | 27205.57 | 9.55% |
| 2025-05-16 | 7.00 | 7.47 | 0.68 | 10.01% | 6.67 | 7.47 | 422986 | 30066.24 | 10.60% |
| 2025-05-15 | 6.17 | 6.79 | 0.62 | 10.05% | 6.17 | 6.79 | 126681 | 8250.58 | 3.17% |
| 2025-05-14 | 6.19 | 6.17 | -0.04 | -0.64% | 6.06 | 6.21 | 70818 | 4336.57 | 1.77% |
| 2025-05-13 | 6.05 | 6.21 | 0.19 | 3.16% | 6.05 | 6.27 | 102524 | 6340.87 | 2.57% |
| 2025-05-12 | 6.17 | 6.02 | 0.00 | 0.00% | 5.96 | 6.20 | 72728 | 4392.76 | 1.82% |
| 2025-05-09 | 5.99 | 6.02 | 0.01 | 0.17% | 5.99 | 6.14 | 89621 | 5421.72 | 2.24% |
| 2025-05-08 | 5.91 | 6.01 | 0.10 | 1.69% | 5.86 | 6.10 | 110232 | 6605.17 | 2.76% |
| 2025-05-07 | 6.00 | 5.91 | 0.01 | 0.17% | 5.86 | 6.12 | 175895 | 10489.02 | 4.41% |
| 2025-05-06 | 5.74 | 5.90 | 0.12 | 2.08% | 5.61 | 6.05 | 240862 | 14060.51 | 6.03% |
| 2025-04-30 | 5.50 | 5.78 | 0.53 | 10.10% | 5.47 | 5.78 | 65527 | 3751.28 | 1.64% |
| 2025-04-29 | 5.05 | 5.25 | 0.14 | 2.74% | 5.04 | 5.28 | 75387 | 3914.04 | 1.89% |
| 2025-04-28 | 5.20 | 5.11 | -0.09 | -1.73% | 5.04 | 5.32 | 69452 | 3566.03 | 1.74% |
| 2025-04-25 | 5.19 | 5.20 | -0.02 | -0.38% | 5.19 | 5.33 | 99940 | 5238.46 | 2.50% |
| 2025-04-24 | 5.20 | 5.22 | -0.55 | -9.53% | 5.20 | 5.43 | 218912 | 11581.54 | 5.48% |
| 2025-04-23 | 6.35 | 5.77 | -0.64 | -9.98% | 5.77 | 6.35 | 250557 | 15088.21 | 6.28% |
| 2025-04-22 | 6.41 | 6.41 | 0.58 | 9.95% | 6.41 | 6.41 | 52866 | 3388.71 | 1.32% |
| 2025-04-21 | 5.25 | 5.83 | 0.53 | 10.00% | 5.22 | 5.83 | 68269 | 3890.39 | 1.71% |
| 2025-04-18 | 5.68 | 5.30 | -0.42 | -7.34% | 5.30 | 5.68 | 74889 | 4054.23 | 1.88% |
| 2025-04-17 | 5.57 | 5.72 | 0.04 | 0.70% | 5.52 | 5.75 | 71060 | 4027.39 | 1.78% |
| 2025-04-16 | 5.50 | 5.68 | 0.15 | 2.71% | 5.32 | 5.68 | 62169 | 3422.22 | 1.56% |
| 2025-04-15 | 5.36 | 5.53 | 0.18 | 3.36% | 5.32 | 5.53 | 51698 | 2805.07 | 1.29% |
| 2025-04-14 | 5.27 | 5.35 | 0.17 | 3.28% | 5.22 | 5.40 | 35468 | 1893.30 | 0.89% |
| 2025-04-11 | 5.13 | 5.18 | 0.03 | 0.58% | 5.12 | 5.44 | 49068 | 2594.65 | 1.23% |
| 2025-04-10 | 4.99 | 5.15 | 0.28 | 5.75% | 4.94 | 5.18 | 48194 | 2464.38 | 1.21% |
| 2025-04-09 | 4.60 | 4.87 | 0.11 | 2.31% | 4.36 | 4.92 | 57993 | 2730.85 | 1.45% |
| 2025-04-08 | 4.80 | 4.76 | -0.23 | -4.61% | 4.66 | 4.90 | 69837 | 3330.62 | 1.75% |
| 2025-04-07 | 5.22 | 4.99 | -0.55 | -9.93% | 4.99 | 5.22 | 28202 | 1417.71 | 0.71% |
| 2025-04-03 | 5.48 | 5.54 | 0.01 | 0.18% | 5.45 | 5.56 | 29715 | 1636.74 | 0.74% |
| 2025-04-02 | 5.49 | 5.53 | 0.09 | 1.65% | 5.41 | 5.55 | 25600 | 1409.68 | 0.64% |
| 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% |
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。
