| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.55 | 9.42 | 0.86 | 10.05% | 8.52 | 9.42 | 238218 | 22185.30 | 6.12% |
| 2025-10-09 | 8.49 | 8.56 | 0.07 | 0.82% | 8.35 | 8.60 | 115727 | 9819.05 | 2.97% |
| 2025-09-30 | 8.38 | 8.49 | 0.12 | 1.43% | 8.36 | 8.57 | 109281 | 9265.92 | 2.81% |
| 2025-09-29 | 8.30 | 8.37 | 0.05 | 0.60% | 8.20 | 8.40 | 79992 | 6648.04 | 2.06% |
| 2025-09-26 | 8.22 | 8.32 | 0.07 | 0.85% | 8.10 | 8.49 | 110798 | 9241.49 | 2.85% |
| 2025-09-25 | 8.47 | 8.25 | -0.27 | -3.17% | 8.24 | 8.47 | 125085 | 10412.52 | 3.22% |
| 2025-09-24 | 8.43 | 8.52 | -0.10 | -1.16% | 8.41 | 8.68 | 175954 | 15019.64 | 4.52% |
| 2025-09-23 | 8.30 | 8.62 | 0.27 | 3.23% | 8.04 | 8.79 | 265002 | 22357.26 | 6.81% |
| 2025-09-22 | 8.23 | 8.35 | 0.06 | 0.72% | 8.19 | 8.52 | 116269 | 9689.78 | 2.99% |
| 2025-09-19 | 8.23 | 8.29 | 0.04 | 0.48% | 8.16 | 8.32 | 99637 | 8218.95 | 2.56% |
| 2025-09-18 | 8.36 | 8.25 | -0.11 | -1.32% | 8.17 | 8.42 | 161000 | 13388.33 | 4.14% |
| 2025-09-17 | 8.50 | 8.36 | -0.19 | -2.22% | 8.33 | 8.52 | 167854 | 14074.15 | 4.31% |
| 2025-09-16 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.57 | 195277 | 16638.63 | 5.02% |
| 2025-09-15 | 8.40 | 8.42 | -0.04 | -0.47% | 8.35 | 8.46 | 148048 | 12452.17 | 3.81% |
| 2025-09-12 | 8.46 | 8.46 | -0.12 | -1.40% | 8.45 | 8.58 | 235875 | 20021.30 | 6.06% |
| 2025-09-11 | 8.81 | 8.58 | -0.31 | -3.49% | 8.41 | 8.82 | 376870 | 32155.13 | 9.69% |
| 2025-09-10 | 8.85 | 8.89 | -0.40 | -4.31% | 8.81 | 9.65 | 457408 | 41415.43 | 11.76% |
| 2025-09-09 | 9.80 | 9.29 | -1.03 | -9.98% | 9.29 | 9.88 | 446909 | 41934.61 | 11.49% |
| 2025-09-08 | 11.52 | 10.32 | -1.15 | -10.03% | 10.32 | 11.58 | 643171 | 68805.97 | 16.53% |
| 2025-09-05 | 11.47 | 11.47 | 1.04 | 9.97% | 11.47 | 11.47 | 108888 | 12489.41 | 2.80% |
| 2025-09-04 | 10.43 | 10.43 | 0.95 | 10.02% | 10.43 | 10.43 | 82098 | 8562.79 | 2.11% |
| 2025-09-03 | 9.48 | 9.48 | 0.86 | 9.98% | 9.48 | 9.48 | 53969 | 5116.22 | 1.39% |
| 2025-09-02 | 7.82 | 8.62 | 0.78 | 9.95% | 7.72 | 8.62 | 230642 | 19165.24 | 5.93% |
| 2025-09-01 | 7.72 | 7.84 | 0.09 | 1.16% | 7.65 | 7.90 | 88103 | 6890.15 | 2.26% |
| 2025-08-29 | 7.73 | 7.75 | 0.02 | 0.26% | 7.69 | 7.87 | 68220 | 5308.96 | 1.75% |
| 2025-08-28 | 7.83 | 7.73 | -0.09 | -1.15% | 7.46 | 7.92 | 107653 | 8301.77 | 2.77% |
| 2025-08-27 | 7.86 | 7.82 | -0.04 | -0.51% | 7.76 | 7.95 | 113839 | 8934.09 | 2.93% |
| 2025-08-26 | 7.79 | 7.86 | 0.09 | 1.16% | 7.71 | 8.00 | 120536 | 9505.59 | 3.10% |
| 2025-08-25 | 7.83 | 7.77 | -0.05 | -0.64% | 7.72 | 7.84 | 81850 | 6350.13 | 2.10% |
| 2025-08-22 | 7.94 | 7.82 | -0.16 | -2.01% | 7.75 | 7.97 | 107005 | 8362.69 | 2.75% |
| 2025-08-21 | 7.74 | 7.98 | 0.24 | 3.10% | 7.72 | 8.10 | 189284 | 15009.75 | 4.87% |
| 2025-08-20 | 7.75 | 7.74 | 0.00 | 0.00% | 7.68 | 7.83 | 93526 | 7236.67 | 2.40% |
| 2025-08-19 | 7.56 | 7.74 | 0.19 | 2.52% | 7.53 | 7.74 | 138349 | 10596.16 | 3.56% |
| 2025-08-18 | 7.53 | 7.55 | 0.02 | 0.27% | 7.51 | 7.62 | 75511 | 5714.65 | 1.94% |
| 2025-08-15 | 7.52 | 7.53 | 0.02 | 0.27% | 7.50 | 7.56 | 68211 | 5137.26 | 1.75% |
| 2025-08-14 | 7.65 | 7.51 | -0.17 | -2.21% | 7.50 | 7.69 | 88035 | 6692.85 | 2.26% |
| 2025-08-13 | 7.78 | 7.68 | -0.08 | -1.03% | 7.64 | 7.79 | 105631 | 8114.46 | 2.72% |
| 2025-08-12 | 7.70 | 7.76 | 0.06 | 0.78% | 7.67 | 7.88 | 166801 | 12907.03 | 4.29% |
| 2025-08-11 | 7.59 | 7.70 | 0.17 | 2.26% | 7.55 | 7.74 | 157854 | 12089.91 | 4.06% |
| 2025-08-08 | 7.50 | 7.53 | 0.00 | 0.00% | 7.47 | 7.56 | 110192 | 8277.80 | 2.83% |
| 2025-08-07 | 7.61 | 7.53 | -0.14 | -1.83% | 7.52 | 7.64 | 177114 | 13388.94 | 4.55% |
| 2025-08-06 | 7.62 | 7.67 | 0.00 | 0.00% | 7.59 | 7.74 | 241992 | 18545.99 | 6.22% |
| 2025-08-05 | 7.80 | 7.67 | -0.68 | -8.14% | 7.63 | 7.93 | 407966 | 31568.97 | 10.49% |
| 2025-08-04 | 8.35 | 8.35 | -0.93 | -10.02% | 8.35 | 8.66 | 415916 | 34921.88 | 10.69% |
| 2025-08-01 | 10.01 | 9.28 | -0.16 | -1.69% | 8.75 | 10.38 | 645125 | 62681.16 | 16.58% |
| 2025-07-31 | 9.44 | 9.44 | 0.86 | 10.02% | 9.44 | 9.44 | 52481 | 4954.24 | 1.35% |
| 2025-07-30 | 7.84 | 8.58 | 0.78 | 10.00% | 7.68 | 8.58 | 214397 | 17892.21 | 5.51% |
| 2025-07-29 | 7.18 | 7.80 | 0.71 | 10.01% | 7.02 | 7.80 | 111672 | 8377.53 | 2.87% |
| 2025-07-28 | 7.16 | 7.09 | -0.08 | -1.12% | 7.08 | 7.17 | 35704 | 2538.28 | 0.92% |
| 2025-07-25 | 7.10 | 7.17 | 0.07 | 0.99% | 7.04 | 7.19 | 44275 | 3160.43 | 1.14% |
| 2025-07-24 | 7.02 | 7.10 | 0.09 | 1.28% | 7.02 | 7.13 | 32980 | 2342.21 | 0.85% |
| 2025-07-23 | 7.10 | 7.01 | -0.09 | -1.27% | 7.01 | 7.12 | 33698 | 2378.20 | 0.87% |
| 2025-07-22 | 7.23 | 7.10 | -0.12 | -1.66% | 7.08 | 7.24 | 47831 | 3405.77 | 1.23% |
| 2025-07-21 | 7.13 | 7.22 | 0.12 | 1.69% | 7.09 | 7.24 | 71240 | 5112.29 | 1.83% |
| 2025-07-18 | 7.12 | 7.10 | 0.00 | 0.00% | 7.06 | 7.19 | 52134 | 3705.11 | 1.34% |
| 2025-07-17 | 7.14 | 7.10 | -0.03 | -0.42% | 7.06 | 7.17 | 44738 | 3180.31 | 1.15% |
| 2025-07-16 | 6.99 | 7.13 | 0.15 | 2.15% | 6.94 | 7.18 | 63130 | 4494.74 | 1.62% |
| 2025-07-15 | 7.10 | 6.98 | -0.23 | -3.19% | 6.88 | 7.18 | 70206 | 4896.60 | 1.80% |
| 2025-07-14 | 7.12 | 7.21 | 0.08 | 1.12% | 7.08 | 7.21 | 47497 | 3407.37 | 1.22% |
| 2025-07-11 | 7.14 | 7.13 | -0.01 | -0.14% | 7.03 | 7.16 | 36177 | 2571.02 | 0.93% |
| 2025-07-10 | 7.10 | 7.14 | 0.02 | 0.28% | 7.07 | 7.16 | 35056 | 2494.18 | 0.90% |
| 2025-07-09 | 7.12 | 7.12 | 0.01 | 0.14% | 7.10 | 7.21 | 35170 | 2514.12 | 0.90% |
| 2025-07-08 | 7.18 | 7.11 | -0.03 | -0.42% | 7.09 | 7.18 | 34082 | 2428.39 | 0.88% |
| 2025-07-07 | 7.03 | 7.14 | 0.10 | 1.42% | 7.02 | 7.20 | 48205 | 3443.20 | 1.24% |
| 2025-07-04 | 7.18 | 7.04 | -0.11 | -1.54% | 7.02 | 7.20 | 34546 | 2442.22 | 0.89% |
| 2025-07-03 | 7.17 | 7.15 | 0.01 | 0.14% | 7.12 | 7.19 | 31694 | 2265.38 | 0.81% |
| 2025-07-02 | 7.25 | 7.14 | -0.14 | -1.92% | 7.04 | 7.26 | 45229 | 3220.48 | 1.16% |
| 2025-07-01 | 7.34 | 7.38 | 0.04 | 0.54% | 7.20 | 7.38 | 58298 | 4244.81 | 1.50% |
| 2025-06-30 | 7.16 | 7.34 | 0.26 | 3.67% | 7.05 | 7.34 | 71043 | 5146.51 | 1.83% |
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。
