| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 49.96 | 51.70 | 1.67 | 3.34% | 49.41 | 51.90 | 25300 | 12869.90 | 2.48% | 0.00 |
| 2025-12-11 | 51.01 | 50.03 | -1.44 | -2.80% | 50.00 | 51.69 | 22280 | 11265.98 | 2.18% | 0.00 |
| 2025-12-10 | 51.68 | 51.47 | -0.45 | -0.87% | 50.86 | 51.85 | 15639 | 8015.55 | 1.53% | 0.00 |
| 2025-12-09 | 52.61 | 51.92 | -0.98 | -1.85% | 51.86 | 53.13 | 15190 | 7949.61 | 1.49% | 0.00 |
| 2025-12-08 | 52.31 | 52.90 | 1.10 | 2.12% | 52.09 | 53.98 | 26647 | 14186.16 | 2.61% | 0.00 |
| 2025-12-05 | 51.29 | 51.80 | 0.70 | 1.37% | 50.20 | 52.05 | 22346 | 11454.40 | 2.19% | 0.05 |
| 2025-12-04 | 52.45 | 51.10 | -1.46 | -2.78% | 51.08 | 52.63 | 22690 | 11679.42 | 2.22% | 0.00 |
| 2025-12-03 | 54.75 | 52.56 | -1.94 | -3.56% | 52.49 | 54.78 | 29732 | 15791.66 | 2.91% | 0.00 |
| 2025-12-02 | 55.28 | 54.50 | -0.50 | -0.91% | 53.87 | 55.57 | 19797 | 10742.49 | 1.94% | 0.00 |
| 2025-12-01 | 55.39 | 55.00 | -0.67 | -1.20% | 54.44 | 56.55 | 34822 | 19201.30 | 3.41% | 0.00 |
| 2025-11-28 | 52.62 | 55.67 | 3.17 | 6.04% | 52.55 | 56.45 | 48216 | 26304.95 | 4.72% | 0.00 |
| 2025-11-27 | 53.40 | 52.50 | -0.64 | -1.20% | 52.39 | 53.54 | 19670 | 10408.87 | 1.93% | 0.00 |
| 2025-11-26 | 54.55 | 53.14 | -0.97 | -1.79% | 52.82 | 55.15 | 26023 | 14050.38 | 2.55% | 0.00 |
| 2025-11-25 | 52.84 | 54.11 | 1.42 | 2.70% | 52.84 | 54.87 | 36138 | 19616.47 | 3.54% | 0.00 |
| 2025-11-24 | 51.31 | 52.69 | 1.99 | 3.93% | 50.25 | 53.29 | 38125 | 19772.24 | 3.74% | 0.00 |
| 2025-11-21 | 52.35 | 50.70 | -2.09 | -3.96% | 50.16 | 53.03 | 27732 | 14217.67 | 2.72% | 0.00 |
| 2025-11-20 | 54.00 | 52.79 | -1.34 | -2.48% | 52.26 | 54.71 | 23440 | 12430.19 | 2.30% | 0.00 |
| 2025-11-19 | 54.93 | 54.13 | -0.58 | -1.06% | 53.98 | 56.47 | 31035 | 17088.12 | 3.04% | 0.00 |
| 2025-11-18 | 54.67 | 54.71 | 0.04 | 0.07% | 53.70 | 55.45 | 23759 | 13007.22 | 2.33% | 0.00 |
| 2025-11-17 | 53.00 | 54.67 | 1.52 | 2.86% | 52.90 | 54.78 | 21462 | 11625.69 | 2.10% | 0.00 |
| 2025-11-14 | 54.43 | 53.15 | -1.28 | -2.35% | 53.15 | 54.48 | 15649 | 8419.79 | 1.53% | 0.00 |
| 2025-11-13 | 53.80 | 54.43 | 0.56 | 1.04% | 53.21 | 54.70 | 18990 | 10284.01 | 1.86% | 0.00 |
| 2025-11-12 | 54.50 | 53.87 | -0.64 | -1.17% | 53.09 | 54.50 | 18773 | 10075.94 | 1.84% | 0.00 |
| 2025-11-11 | 55.20 | 54.51 | -0.84 | -1.52% | 54.33 | 55.87 | 18232 | 10027.68 | 1.79% | 0.00 |
| 2025-11-10 | 55.58 | 55.35 | -0.06 | -0.11% | 54.75 | 56.30 | 21335 | 11788.57 | 2.09% | 0.00 |
| 2025-11-07 | 56.83 | 55.41 | -1.56 | -2.74% | 55.03 | 56.99 | 25576 | 14197.06 | 2.51% | 0.00 |
| 2025-11-06 | 56.24 | 56.97 | 0.75 | 1.33% | 55.03 | 57.10 | 27011 | 15193.42 | 2.65% | 0.00 |
| 2025-11-05 | 56.18 | 56.22 | -1.16 | -2.02% | 55.34 | 57.31 | 29602 | 16608.87 | 2.90% | 0.00 |
| 2025-11-04 | 57.11 | 57.38 | -0.35 | -0.61% | 56.63 | 57.99 | 27694 | 15876.32 | 2.71% | 0.00 |
| 2025-11-03 | 57.02 | 57.73 | 0.43 | 0.75% | 56.00 | 57.97 | 35310 | 20173.48 | 3.46% | 0.00 |
| 2025-10-31 | 55.50 | 57.30 | 1.47 | 2.63% | 55.40 | 58.50 | 54291 | 31230.89 | 5.32% | 0.00 |
| 2025-10-30 | 52.88 | 55.83 | 2.32 | 4.34% | 52.69 | 57.16 | 64364 | 35741.88 | 6.31% | 0.00 |
| 2025-10-29 | 53.15 | 53.51 | 0.28 | 0.53% | 52.83 | 54.08 | 20191 | 10772.18 | 1.98% | 0.00 |
| 2025-10-28 | 54.00 | 53.23 | -0.22 | -0.41% | 53.20 | 54.90 | 30065 | 16268.44 | 2.95% | 0.00 |
| 2025-10-27 | 52.89 | 53.45 | 0.25 | 0.47% | 52.00 | 53.78 | 33994 | 17986.86 | 3.33% | 0.00 |
| 2025-10-24 | 52.58 | 53.20 | 0.61 | 1.16% | 52.36 | 53.48 | 25187 | 13359.96 | 2.47% | 0.00 |
| 2025-10-23 | 51.22 | 52.59 | 1.41 | 2.75% | 50.90 | 52.70 | 25148 | 13017.86 | 2.46% | 1.00 |
| 2025-10-22 | 51.24 | 51.18 | -0.34 | -0.66% | 50.85 | 51.70 | 12800 | 6547.97 | 1.25% | 0.00 |
| 2025-10-21 | 51.73 | 51.52 | -0.21 | -0.41% | 50.64 | 51.73 | 21058 | 10806.25 | 2.06% | 0.00 |
| 2025-10-20 | 50.32 | 51.73 | 2.76 | 5.64% | 49.97 | 52.98 | 44159 | 22709.43 | 4.33% | 0.00 |
| 2025-10-17 | 50.82 | 48.97 | -1.73 | -3.41% | 48.95 | 51.01 | 26034 | 12978.38 | 2.55% | 0.00 |
| 2025-10-16 | 51.83 | 50.70 | -1.25 | -2.41% | 50.60 | 51.90 | 22073 | 11256.00 | 2.16% | 23.35 |
| 2025-10-15 | 51.31 | 51.95 | 0.65 | 1.27% | 50.63 | 52.58 | 27395 | 14167.73 | 2.68% | 0.00 |
| 2025-10-14 | 53.83 | 51.30 | -2.53 | -4.70% | 51.12 | 54.74 | 37639 | 19757.22 | 3.69% | 0.00 |
| 2025-10-13 | 51.42 | 53.83 | 0.33 | 0.62% | 51.00 | 55.30 | 37597 | 20217.67 | 3.68% | 0.00 |
| 2025-10-10 | 55.40 | 53.50 | -1.70 | -3.08% | 53.35 | 55.40 | 32345 | 17493.06 | 3.17% | 0.00 |
| 2025-10-09 | 54.82 | 55.20 | 0.00 | 0.00% | 54.44 | 56.27 | 32471 | 17992.79 | 3.18% | 0.00 |
| 2025-09-30 | 53.48 | 55.20 | 2.33 | 4.41% | 53.04 | 55.50 | 42606 | 23412.49 | 4.17% | 2.00 |
| 2025-09-29 | 52.11 | 52.87 | 0.75 | 1.44% | 51.48 | 52.92 | 24762 | 12918.64 | 2.43% | 0.00 |
| 2025-09-26 | 53.96 | 52.12 | -1.92 | -3.55% | 52.11 | 53.96 | 25709 | 13580.32 | 2.52% | 0.00 |
| 2025-09-25 | 53.37 | 54.04 | 0.76 | 1.43% | 52.92 | 54.98 | 34451 | 18722.00 | 3.38% | 0.00 |
| 2025-09-24 | 51.20 | 53.28 | 1.74 | 3.38% | 51.01 | 53.28 | 30461 | 15987.95 | 2.98% | 0.00 |
| 2025-09-23 | 52.63 | 51.54 | -1.61 | -3.03% | 50.27 | 52.90 | 39204 | 20083.95 | 3.84% | 0.00 |
| 2025-09-22 | 52.80 | 53.15 | 0.64 | 1.22% | 52.18 | 53.50 | 25316 | 13393.71 | 2.48% | 0.00 |
| 2025-09-19 | 52.70 | 52.51 | -0.28 | -0.53% | 52.31 | 53.75 | 22558 | 11941.32 | 2.21% | 0.00 |
| 2025-09-18 | 53.62 | 52.79 | -1.20 | -2.22% | 52.52 | 55.49 | 41662 | 22534.85 | 4.08% | 0.00 |
| 2025-09-17 | 53.64 | 53.99 | 0.05 | 0.09% | 53.18 | 54.45 | 24183 | 13024.53 | 2.37% | 0.00 |
| 2025-09-16 | 53.45 | 53.94 | 0.53 | 0.99% | 53.22 | 54.28 | 23061 | 12402.15 | 2.26% | 0.00 |
| 2025-09-15 | 54.05 | 53.41 | -0.72 | -1.33% | 53.21 | 54.20 | 22675 | 12159.85 | 2.22% | 0.00 |
| 2025-09-12 | 55.00 | 54.13 | -0.57 | -1.04% | 54.00 | 55.77 | 36728 | 20135.65 | 3.60% | 0.00 |
| 2025-09-11 | 53.19 | 54.70 | 1.52 | 2.86% | 52.41 | 54.74 | 31171 | 16768.58 | 3.05% | 0.00 |
| 2025-09-10 | 52.91 | 53.18 | 0.20 | 0.38% | 52.81 | 53.87 | 20156 | 10742.85 | 1.97% | 0.00 |
| 2025-09-09 | 54.87 | 52.98 | -2.02 | -3.67% | 52.77 | 54.87 | 27278 | 14588.37 | 2.67% | 0.00 |
| 2025-09-08 | 53.99 | 55.00 | 1.06 | 1.97% | 53.30 | 55.20 | 33962 | 18472.94 | 3.33% | 0.00 |
| 2025-09-05 | 52.55 | 53.94 | 1.44 | 2.74% | 51.90 | 53.97 | 30921 | 16407.84 | 3.03% | 0.00 |
| 2025-09-04 | 54.22 | 52.50 | -1.59 | -2.94% | 51.80 | 54.77 | 43967 | 23460.71 | 4.31% | 0.00 |
| 2025-09-03 | 56.25 | 54.09 | -1.85 | -3.31% | 53.88 | 56.90 | 43836 | 24248.76 | 4.29% | 0.00 |
| 2025-09-02 | 58.85 | 55.94 | -3.16 | -5.35% | 55.77 | 59.09 | 62522 | 35509.74 | 6.13% | 0.00 |
| 2025-09-01 | 60.01 | 59.10 | -0.25 | -0.42% | 58.98 | 62.15 | 59609 | 35898.45 | 5.84% | 0.00 |
| 2025-08-29 | 61.98 | 59.35 | -2.65 | -4.27% | 58.74 | 61.98 | 72567 | 43224.27 | 7.11% | 0.00 |
| 2025-08-28 | 58.79 | 62.00 | 2.90 | 4.91% | 57.10 | 63.77 | 99625 | 59705.04 | 9.76% | 0.00 |
| 2025-08-27 | 62.40 | 59.10 | -3.10 | -4.98% | 59.01 | 62.93 | 72752 | 44649.68 | 7.13% | 0.00 |
| 2025-08-26 | 61.15 | 62.20 | 0.43 | 0.70% | 60.72 | 63.23 | 47980 | 29853.55 | 4.70% | 0.00 |
| 2025-08-25 | 62.80 | 61.77 | 0.33 | 0.54% | 60.93 | 63.82 | 57242 | 35564.61 | 5.61% | 0.00 |
| 2025-08-22 | 59.95 | 61.44 | 2.03 | 3.42% | 59.85 | 61.62 | 51763 | 31568.81 | 5.07% | 0.00 |
| 2025-08-21 | 59.60 | 59.41 | 0.57 | 0.97% | 58.87 | 61.30 | 51348 | 30852.80 | 5.03% | 0.00 |
| 2025-08-20 | 58.80 | 58.84 | 0.06 | 0.10% | 57.00 | 58.93 | 40087 | 23211.06 | 3.93% | 0.00 |
| 2025-08-19 | 59.18 | 58.78 | -0.81 | -1.36% | 58.63 | 60.31 | 42576 | 25251.63 | 4.17% | 0.00 |
| 2025-08-18 | 57.04 | 59.59 | 2.54 | 4.45% | 56.90 | 60.28 | 57459 | 34172.25 | 5.63% | 0.00 |
| 2025-08-15 | 56.00 | 57.05 | 0.94 | 1.68% | 55.70 | 57.31 | 35752 | 20302.48 | 3.50% | 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。
