| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 44.36 | 45.98 | 1.64 | 3.70% | 44.07 | 46.44 | 32790 | 14944.73 | 3.21% | 0.00 |
| 2025-04-18 | 45.25 | 44.34 | -0.77 | -1.71% | 43.55 | 45.33 | 32399 | 14340.57 | 3.17% | 0.00 |
| 2025-04-17 | 44.93 | 45.11 | -0.38 | -0.84% | 44.93 | 46.60 | 27521 | 12580.30 | 2.70% | 0.00 |
| 2025-04-16 | 46.59 | 45.49 | -1.15 | -2.47% | 44.50 | 46.81 | 24457 | 11154.03 | 2.40% | 0.00 |
| 2025-04-15 | 47.00 | 46.64 | -0.73 | -1.54% | 46.22 | 47.52 | 22410 | 10452.68 | 2.20% | 0.00 |
| 2025-04-14 | 48.16 | 47.37 | 0.01 | 0.02% | 47.05 | 48.35 | 24635 | 11764.67 | 2.41% | 0.00 |
| 2025-04-11 | 45.85 | 47.36 | 0.86 | 1.85% | 45.51 | 47.92 | 29677 | 14020.75 | 2.91% | 0.00 |
| 2025-04-10 | 47.29 | 46.50 | 0.17 | 0.37% | 46.48 | 48.16 | 40066 | 18980.94 | 3.93% | 0.00 |
| 2025-04-09 | 44.20 | 46.33 | 1.72 | 3.86% | 41.59 | 46.63 | 43508 | 19503.12 | 4.26% | 0.00 |
| 2025-04-08 | 42.70 | 44.61 | 2.11 | 4.96% | 42.70 | 45.45 | 42377 | 18855.37 | 4.15% | 0.00 |
| 2025-04-07 | 47.91 | 42.50 | -9.11 | -17.65% | 41.29 | 48.84 | 53716 | 24171.03 | 5.26% | 0.00 |
| 2025-04-03 | 52.35 | 51.61 | -1.16 | -2.20% | 51.41 | 53.24 | 17628 | 9179.49 | 1.73% | 0.00 |
| 2025-04-02 | 53.37 | 52.77 | -0.30 | -0.57% | 52.55 | 53.40 | 13496 | 7139.82 | 1.32% | 0.00 |
| 2025-04-01 | 54.00 | 53.07 | 0.08 | 0.15% | 52.78 | 54.00 | 21555 | 11501.38 | 2.11% | 0.00 |
| 2025-03-31 | 51.86 | 52.99 | 0.98 | 1.88% | 50.71 | 54.00 | 29605 | 15457.74 | 2.90% | 0.00 |
| 2025-03-28 | 52.63 | 52.01 | -0.79 | -1.50% | 51.86 | 53.35 | 15535 | 8143.65 | 1.52% | 0.00 |
| 2025-03-27 | 53.07 | 52.80 | -0.38 | -0.71% | 52.21 | 54.11 | 21016 | 11177.46 | 2.06% | 0.00 |
| 2025-03-26 | 53.77 | 53.18 | -0.56 | -1.04% | 53.12 | 54.30 | 17955 | 9630.72 | 1.76% | 0.00 |
| 2025-03-25 | 53.92 | 53.74 | -0.32 | -0.59% | 53.43 | 54.59 | 26027 | 14052.60 | 2.55% | 0.00 |
| 2025-03-24 | 55.00 | 54.06 | -4.20 | -7.21% | 52.66 | 56.34 | 61795 | 33571.23 | 6.05% | 0.00 |
| 2025-03-21 | 60.63 | 58.26 | -2.98 | -4.87% | 58.20 | 60.63 | 30432 | 18052.73 | 2.98% | 0.00 |
| 2025-03-20 | 61.22 | 61.24 | 0.02 | 0.03% | 60.70 | 63.00 | 25750 | 15941.76 | 2.52% | 0.00 |
| 2025-03-19 | 62.85 | 61.22 | -1.84 | -2.92% | 60.80 | 62.89 | 27818 | 17128.72 | 2.73% | 0.00 |
| 2025-03-18 | 63.01 | 63.06 | 0.21 | 0.33% | 62.59 | 64.20 | 22111 | 14004.29 | 2.17% | 0.00 |
| 2025-03-17 | 64.00 | 62.85 | -0.56 | -0.88% | 62.00 | 64.00 | 25614 | 16163.85 | 2.51% | 0.00 |
| 2025-03-14 | 61.72 | 63.41 | 1.11 | 1.78% | 61.08 | 63.97 | 31189 | 19643.50 | 3.06% | 0.00 |
| 2025-03-13 | 66.27 | 62.30 | -3.96 | -5.98% | 61.36 | 66.40 | 54176 | 34189.62 | 5.31% | 0.00 |
| 2025-03-12 | 66.92 | 66.26 | 0.26 | 0.39% | 65.45 | 67.90 | 40744 | 27213.01 | 3.99% | 0.00 |
| 2025-03-11 | 65.30 | 66.00 | -1.07 | -1.60% | 64.51 | 68.15 | 42662 | 28142.08 | 4.18% | 0.00 |
| 2025-03-10 | 66.56 | 67.07 | 0.29 | 0.43% | 65.00 | 67.38 | 37565 | 24876.09 | 3.68% | 0.00 |
| 2025-03-07 | 69.50 | 66.78 | -2.58 | -3.72% | 65.81 | 71.88 | 65536 | 44939.97 | 6.42% | 0.00 |
| 2025-03-06 | 67.98 | 69.36 | 2.55 | 3.82% | 67.39 | 70.56 | 69836 | 48379.53 | 6.84% | 0.00 |
| 2025-03-05 | 66.70 | 66.81 | -0.07 | -0.10% | 65.12 | 67.68 | 49781 | 33014.00 | 4.88% | 2.00 |
| 2025-03-04 | 63.51 | 66.88 | 3.36 | 5.29% | 62.00 | 67.47 | 54977 | 36284.20 | 5.39% | 0.00 |
| 2025-03-03 | 63.30 | 63.52 | 0.32 | 0.51% | 60.45 | 65.64 | 49727 | 31632.69 | 4.87% | 0.00 |
| 2025-02-28 | 67.34 | 63.20 | -5.49 | -7.99% | 62.18 | 71.00 | 73393 | 49581.49 | 7.19% | 0.00 |
| 2025-02-27 | 67.00 | 68.69 | 1.45 | 2.16% | 66.70 | 71.70 | 88068 | 61045.96 | 8.63% | 0.00 |
| 2025-02-26 | 67.00 | 67.24 | 1.44 | 2.19% | 65.21 | 68.00 | 59415 | 39588.70 | 5.82% | 0.00 |
| 2025-02-25 | 64.54 | 65.80 | -0.48 | -0.72% | 64.01 | 67.40 | 52005 | 34328.54 | 5.10% | 0.00 |
| 2025-02-24 | 68.50 | 66.28 | -2.63 | -3.82% | 65.30 | 68.50 | 69311 | 45972.75 | 6.79% | 0.00 |
| 2025-02-21 | 68.50 | 68.91 | 2.07 | 3.10% | 65.12 | 69.51 | 97182 | 65831.34 | 9.52% | 0.00 |
| 2025-02-20 | 66.42 | 66.84 | -0.25 | -0.37% | 66.00 | 68.87 | 64814 | 43555.88 | 6.35% | 0.00 |
| 2025-02-19 | 65.56 | 67.09 | 1.91 | 2.93% | 64.33 | 67.59 | 74271 | 49131.26 | 7.28% | 3.00 |
| 2025-02-18 | 68.20 | 65.18 | -3.71 | -5.39% | 64.74 | 68.58 | 81555 | 54175.61 | 7.99% | 0.00 |
| 2025-02-17 | 71.44 | 68.89 | -3.27 | -4.53% | 68.08 | 71.50 | 122360 | 84898.02 | 11.99% | 2.40 |
| 2025-02-14 | 68.88 | 72.16 | 4.11 | 6.04% | 67.20 | 77.04 | 172470 | 123936.83 | 16.90% | 2.00 |
| 2025-02-13 | 69.50 | 68.05 | -4.06 | -5.63% | 66.10 | 71.15 | 134669 | 91991.41 | 13.19% | 0.00 |
| 2025-02-12 | 73.50 | 72.11 | 1.06 | 1.49% | 69.62 | 74.25 | 130871 | 94276.52 | 12.82% | 9.00 |
| 2025-02-11 | 75.03 | 71.05 | -9.59 | -11.89% | 70.81 | 79.20 | 215641 | 161939.72 | 21.13% | 22.95 |
| 2025-02-10 | 69.56 | 80.64 | 13.44 | 20.00% | 69.45 | 80.64 | 214970 | 163714.58 | 21.06% | 22.00 |
| 2025-02-07 | 63.20 | 67.20 | 4.66 | 7.45% | 59.70 | 73.88 | 238214 | 154037.53 | 23.34% | 3.52 |
| 2025-02-06 | 54.70 | 62.54 | 10.42 | 19.99% | 54.04 | 62.54 | 189085 | 111055.30 | 18.53% | 0.00 |
| 2025-02-05 | 52.12 | 52.12 | 8.69 | 20.01% | 50.88 | 52.12 | 59358 | 30906.35 | 5.82% | 0.00 |
| 2025-01-27 | 43.56 | 43.43 | 0.48 | 1.12% | 42.61 | 45.09 | 29620 | 12986.10 | 2.90% | 0.00 |
| 2025-01-24 | 41.14 | 42.95 | 1.64 | 3.97% | 41.14 | 43.06 | 20800 | 8820.01 | 2.04% | 0.00 |
| 2025-01-23 | 42.14 | 41.31 | -0.45 | -1.08% | 41.31 | 42.91 | 14472 | 6118.83 | 1.42% | 0.00 |
| 2025-01-22 | 42.02 | 41.76 | -0.38 | -0.90% | 41.23 | 42.26 | 10331 | 4309.21 | 1.01% | 0.00 |
| 2025-01-21 | 42.47 | 42.14 | 0.02 | 0.05% | 41.14 | 42.75 | 12914 | 5410.98 | 1.27% | 0.00 |
| 2025-01-20 | 41.82 | 42.12 | 0.51 | 1.23% | 41.14 | 42.26 | 11332 | 4743.81 | 1.11% | 0.00 |
| 2025-01-17 | 41.70 | 41.61 | -0.52 | -1.23% | 41.50 | 42.48 | 12477 | 5226.60 | 1.22% | 0.00 |
| 2025-01-16 | 42.09 | 42.13 | 0.14 | 0.33% | 41.77 | 43.08 | 14369 | 6091.92 | 1.41% | 0.00 |
| 2025-01-15 | 42.63 | 41.99 | -0.68 | -1.59% | 41.79 | 42.67 | 16789 | 7068.25 | 1.64% | 0.00 |
| 2025-01-14 | 42.30 | 42.67 | 0.68 | 1.62% | 41.65 | 43.30 | 26571 | 11316.37 | 2.60% | 0.00 |
| 2025-01-13 | 39.68 | 41.99 | 2.27 | 5.72% | 38.89 | 42.44 | 24324 | 9969.65 | 2.38% | 0.00 |
| 2025-01-10 | 39.75 | 39.72 | -0.06 | -0.15% | 39.52 | 40.95 | 19276 | 7745.09 | 1.89% | 0.00 |
| 2025-01-09 | 38.84 | 39.78 | 0.48 | 1.22% | 38.58 | 40.24 | 17719 | 7059.29 | 1.74% | 0.00 |
| 2025-01-08 | 39.50 | 39.30 | -0.33 | -0.83% | 37.90 | 39.95 | 17452 | 6825.18 | 1.71% | 0.00 |
| 2025-01-07 | 38.66 | 39.63 | 1.05 | 2.72% | 37.88 | 39.86 | 21079 | 8170.44 | 2.07% | 0.00 |
| 2025-01-06 | 38.82 | 38.58 | -0.15 | -0.39% | 37.61 | 39.31 | 26944 | 10317.47 | 2.64% | 0.00 |
| 2025-01-03 | 39.37 | 38.73 | -0.48 | -1.22% | 38.61 | 39.81 | 25254 | 9893.78 | 2.47% | 0.00 |
| 2025-01-02 | 40.75 | 39.21 | -1.59 | -3.90% | 38.80 | 40.79 | 25707 | 10238.60 | 2.52% | 0.00 |
| 2024-12-31 | 42.90 | 40.80 | -1.70 | -4.00% | 40.71 | 43.09 | 23974 | 9949.06 | 2.35% | 0.00 |
| 2024-12-30 | 43.26 | 42.50 | -0.78 | -1.80% | 41.79 | 43.56 | 18411 | 7846.67 | 1.80% | 0.00 |
| 2024-12-27 | 43.94 | 43.28 | -0.64 | -1.46% | 43.20 | 44.77 | 20301 | 8928.26 | 1.99% | 0.00 |
| 2024-12-26 | 43.20 | 43.92 | 0.38 | 0.87% | 42.80 | 44.56 | 23024 | 10081.01 | 2.26% | 0.00 |
| 2024-12-25 | 45.91 | 43.54 | -2.34 | -5.10% | 43.06 | 45.99 | 33062 | 14542.29 | 3.24% | 0.00 |
| 2024-12-24 | 46.57 | 45.88 | -0.10 | -0.22% | 45.24 | 46.75 | 19074 | 8744.00 | 1.87% | 0.00 |
| 2024-12-23 | 48.22 | 45.98 | -2.57 | -5.29% | 45.54 | 48.86 | 29020 | 13548.38 | 2.84% | 0.00 |
| 2024-12-20 | 48.20 | 48.55 | 0.31 | 0.64% | 47.66 | 49.36 | 22340 | 10855.27 | 2.19% | 0.00 |
| 2024-12-19 | 47.50 | 48.24 | 0.24 | 0.50% | 46.60 | 48.42 | 27159 | 12924.31 | 2.66% | 0.00 |
安恒信息(688023)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。
