| 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 | 57.00 | 56.81 | 0.02 | 0.04% | 55.61 | 57.00 | 37025 | 20885.15 | 3.63% | 0.00 |
| 2026-02-02 | 56.15 | 56.79 | 0.79 | 1.41% | 56.00 | 58.60 | 52414 | 29980.70 | 5.14% | 0.00 |
| 2026-01-30 | 57.60 | 56.00 | -2.08 | -3.58% | 55.38 | 57.81 | 40024 | 22531.42 | 3.92% | 0.00 |
| 2026-01-29 | 57.00 | 58.08 | 0.21 | 0.36% | 56.25 | 60.27 | 53306 | 31412.34 | 5.22% | 0.00 |
| 2026-01-28 | 58.00 | 57.87 | 0.01 | 0.02% | 57.53 | 59.57 | 34911 | 20405.22 | 3.42% | 0.00 |
| 2026-01-27 | 58.00 | 57.86 | 0.76 | 1.33% | 55.91 | 58.25 | 40496 | 23084.15 | 3.97% | 0.00 |
| 2026-01-26 | 57.99 | 57.10 | -0.38 | -0.66% | 55.83 | 58.66 | 43812 | 24964.82 | 4.29% | 0.00 |
| 2026-01-23 | 57.30 | 57.48 | 0.22 | 0.38% | 56.76 | 58.06 | 34020 | 19537.61 | 3.33% | 0.00 |
| 2026-01-22 | 56.33 | 57.26 | 1.16 | 2.07% | 55.71 | 57.87 | 38540 | 21940.99 | 3.78% | 0.00 |
| 2026-01-21 | 54.87 | 56.10 | 0.87 | 1.58% | 54.76 | 56.91 | 37854 | 21271.06 | 3.71% | 4.00 |
| 2026-01-20 | 56.11 | 55.23 | -1.05 | -1.87% | 54.73 | 57.34 | 37494 | 20881.28 | 3.67% | 0.00 |
| 2026-01-19 | 57.60 | 56.28 | -2.03 | -3.48% | 56.15 | 57.98 | 46254 | 26325.40 | 4.53% | 0.00 |
| 2026-01-16 | 59.28 | 58.31 | -2.40 | -3.95% | 57.38 | 60.50 | 69706 | 40868.47 | 6.83% | 0.00 |
| 2026-01-15 | 65.00 | 60.71 | -0.51 | -0.83% | 59.13 | 66.58 | 96288 | 59323.57 | 9.43% | 0.00 |
| 2026-01-14 | 60.33 | 61.22 | 1.62 | 2.72% | 60.01 | 62.99 | 86398 | 53177.50 | 8.46% | 0.00 |
| 2026-01-13 | 63.80 | 59.60 | -3.70 | -5.85% | 59.50 | 64.00 | 83611 | 51031.45 | 8.19% | 0.00 |
| 2026-01-12 | 57.27 | 63.30 | 7.80 | 14.05% | 56.69 | 64.38 | 109307 | 65442.70 | 10.71% | 0.00 |
| 2026-01-09 | 53.42 | 55.50 | 1.90 | 3.54% | 53.26 | 55.50 | 46518 | 25465.62 | 4.56% | 0.00 |
| 2026-01-08 | 52.86 | 53.60 | 0.45 | 0.85% | 52.79 | 53.93 | 31962 | 17044.31 | 3.13% | 0.00 |
| 2026-01-07 | 53.36 | 53.15 | -0.21 | -0.39% | 52.50 | 53.50 | 25850 | 13699.82 | 2.53% | 0.00 |
| 2026-01-06 | 52.80 | 53.36 | 0.48 | 0.91% | 52.43 | 53.39 | 29616 | 15700.01 | 2.90% | 0.00 |
| 2026-01-05 | 51.66 | 52.88 | 1.47 | 2.86% | 51.58 | 53.06 | 32969 | 17357.02 | 3.23% | 0.00 |
| 2025-12-31 | 51.08 | 51.41 | 0.32 | 0.63% | 50.80 | 52.20 | 20538 | 10582.10 | 2.01% | 0.00 |
| 2025-12-30 | 51.21 | 51.09 | -0.46 | -0.89% | 50.89 | 52.35 | 21150 | 10889.94 | 2.07% | 0.00 |
| 2025-12-29 | 51.30 | 51.55 | 0.25 | 0.49% | 50.90 | 51.94 | 17843 | 9170.66 | 1.75% | 0.00 |
| 2025-12-26 | 50.27 | 51.30 | 0.71 | 1.40% | 50.27 | 52.50 | 30759 | 15905.65 | 3.01% | 0.00 |
| 2025-12-25 | 50.20 | 50.59 | 0.07 | 0.14% | 50.20 | 50.80 | 16105 | 8145.15 | 1.58% | 0.00 |
| 2025-12-24 | 50.30 | 50.52 | 0.06 | 0.12% | 50.10 | 50.77 | 18853 | 9510.99 | 1.85% | 0.00 |
| 2025-12-23 | 53.20 | 50.46 | -0.64 | -1.25% | 50.31 | 53.50 | 31340 | 16131.00 | 3.07% | 0.00 |
| 2025-12-22 | 51.23 | 51.10 | -0.13 | -0.25% | 50.67 | 52.13 | 17448 | 8995.79 | 1.71% | 0.00 |
| 2025-12-19 | 51.36 | 51.23 | -0.12 | -0.23% | 51.13 | 51.90 | 14101 | 7256.42 | 1.38% | 0.00 |
| 2025-12-18 | 50.38 | 51.35 | 0.61 | 1.20% | 50.00 | 51.88 | 20987 | 10773.64 | 2.06% | 0.00 |
| 2025-12-17 | 50.20 | 50.74 | 0.47 | 0.93% | 49.36 | 51.85 | 27530 | 13849.70 | 2.70% | 0.00 |
| 2025-12-16 | 51.19 | 50.27 | -0.88 | -1.72% | 50.01 | 51.62 | 16141 | 8209.22 | 1.58% | 0.00 |
| 2025-12-15 | 51.10 | 51.15 | -0.55 | -1.06% | 50.60 | 52.33 | 19591 | 10090.35 | 1.92% | 0.00 |
| 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 |
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。
