| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.23 | 23.49 | 0.54 | 2.35% | 23.05 | 23.73 | 12376 | 2895.27 | 1.57% | 0.50 |
| 2026-03-24 | 22.29 | 22.95 | 1.21 | 5.57% | 22.03 | 22.95 | 17421 | 3922.22 | 2.21% | 0.00 |
| 2026-03-23 | 23.29 | 21.74 | -2.00 | -8.42% | 21.61 | 23.37 | 23651 | 5331.72 | 3.01% | 0.00 |
| 2026-03-20 | 24.62 | 23.74 | -0.88 | -3.57% | 23.58 | 24.93 | 17545 | 4214.10 | 2.23% | 0.00 |
| 2026-03-19 | 25.12 | 24.62 | -0.77 | -3.03% | 24.53 | 25.28 | 9334 | 2319.30 | 1.19% | 0.00 |
| 2026-03-18 | 24.90 | 25.39 | 0.43 | 1.72% | 24.72 | 25.50 | 14535 | 3647.49 | 1.85% | 0.00 |
| 2026-03-17 | 25.54 | 24.96 | -0.58 | -2.27% | 24.96 | 25.72 | 11538 | 2921.00 | 1.47% | 0.00 |
| 2026-03-16 | 25.51 | 25.54 | -0.16 | -0.62% | 25.26 | 25.75 | 11405 | 2905.35 | 1.45% | 3.00 |
| 2026-03-13 | 25.82 | 25.70 | -0.30 | -1.15% | 25.59 | 26.01 | 10037 | 2584.77 | 1.28% | 0.00 |
| 2026-03-12 | 26.25 | 26.00 | -0.34 | -1.29% | 25.80 | 26.44 | 11074 | 2892.17 | 1.41% | 0.00 |
| 2026-03-11 | 26.59 | 26.34 | -0.22 | -0.83% | 26.21 | 26.95 | 15074 | 4009.24 | 1.92% | 0.00 |
| 2026-03-10 | 25.90 | 26.56 | 0.94 | 3.67% | 25.78 | 26.85 | 17669 | 4648.71 | 2.24% | 0.00 |
| 2026-03-09 | 25.36 | 25.62 | -0.32 | -1.23% | 25.10 | 25.70 | 16839 | 4276.50 | 2.14% | 0.00 |
| 2026-03-06 | 24.86 | 25.94 | 0.93 | 3.72% | 24.85 | 26.00 | 17437 | 4485.35 | 2.22% | 0.00 |
| 2026-03-05 | 25.36 | 25.01 | -0.01 | -0.04% | 24.81 | 25.51 | 14598 | 3669.12 | 1.85% | 0.00 |
| 2026-03-04 | 24.80 | 25.02 | -0.04 | -0.16% | 24.78 | 25.54 | 18798 | 4706.40 | 2.39% | 0.00 |
| 2026-03-03 | 25.96 | 25.06 | -1.03 | -3.95% | 25.04 | 26.45 | 26327 | 6750.41 | 3.34% | 0.00 |
| 2026-03-02 | 26.96 | 26.09 | -1.49 | -5.40% | 25.96 | 27.46 | 28589 | 7542.13 | 3.63% | 0.00 |
| 2026-02-27 | 26.88 | 27.58 | 0.56 | 2.07% | 26.88 | 27.59 | 17690 | 4817.52 | 2.25% | 0.00 |
| 2026-02-26 | 27.33 | 27.02 | -0.41 | -1.49% | 26.86 | 27.47 | 17066 | 4610.64 | 2.17% | 0.00 |
| 2026-02-25 | 27.28 | 27.43 | 0.17 | 0.62% | 27.28 | 27.79 | 16279 | 4486.06 | 2.07% | 0.00 |
| 2026-02-24 | 27.87 | 27.26 | -0.41 | -1.48% | 27.10 | 28.01 | 19910 | 5443.57 | 2.53% | 0.00 |
| 2026-02-13 | 27.84 | 27.67 | -0.09 | -0.32% | 27.36 | 28.24 | 16315 | 4547.08 | 2.07% | 0.00 |
| 2026-02-12 | 27.75 | 27.76 | -0.01 | -0.04% | 27.44 | 28.18 | 17303 | 4824.67 | 2.20% | 0.00 |
| 2026-02-11 | 28.55 | 27.77 | -0.41 | -1.45% | 27.64 | 28.55 | 17664 | 4947.81 | 2.24% | 0.00 |
| 2026-02-10 | 28.20 | 28.18 | -0.05 | -0.18% | 28.00 | 28.73 | 20125 | 5692.90 | 2.56% | 0.00 |
| 2026-02-09 | 28.30 | 28.23 | 0.49 | 1.77% | 27.99 | 28.48 | 15877 | 4481.99 | 2.02% | 0.00 |
| 2026-02-06 | 27.50 | 27.74 | -0.05 | -0.18% | 27.42 | 28.44 | 19389 | 5404.05 | 2.46% | 0.00 |
| 2026-02-05 | 27.99 | 27.79 | -0.14 | -0.50% | 27.57 | 28.13 | 15221 | 4238.59 | 1.93% | 0.00 |
| 2026-02-04 | 28.17 | 27.93 | -0.22 | -0.78% | 27.51 | 28.38 | 18235 | 5072.95 | 2.32% | 0.00 |
| 2026-02-03 | 27.38 | 28.15 | 0.88 | 3.23% | 27.30 | 28.47 | 26958 | 7536.74 | 3.43% | 0.00 |
| 2026-02-02 | 27.84 | 27.27 | -0.57 | -2.05% | 27.21 | 28.15 | 24949 | 6900.12 | 3.17% | 0.00 |
| 2026-01-30 | 28.08 | 27.84 | -0.23 | -0.82% | 27.28 | 28.42 | 29847 | 8267.45 | 3.79% | 0.00 |
| 2026-01-29 | 27.80 | 28.07 | 0.28 | 1.01% | 27.39 | 29.65 | 44943 | 12905.88 | 5.71% | 0.00 |
| 2026-01-28 | 28.64 | 27.79 | -0.92 | -3.20% | 27.55 | 28.74 | 29248 | 8171.76 | 3.72% | 0.00 |
| 2026-01-27 | 28.79 | 28.71 | -0.14 | -0.49% | 27.56 | 29.11 | 41196 | 11623.63 | 5.23% | 0.00 |
| 2026-01-26 | 30.65 | 28.85 | -1.32 | -4.38% | 28.21 | 30.65 | 57558 | 16639.55 | 7.31% | 6.00 |
| 2026-01-23 | 29.24 | 30.17 | 1.31 | 4.54% | 28.93 | 30.84 | 55060 | 16532.15 | 7.00% | 0.00 |
| 2026-01-22 | 29.04 | 28.86 | -0.24 | -0.82% | 28.60 | 29.43 | 30983 | 8976.49 | 3.94% | 0.00 |
| 2026-01-21 | 28.20 | 29.10 | 0.56 | 1.96% | 28.01 | 30.04 | 47694 | 13922.14 | 6.06% | 0.00 |
| 2026-01-20 | 29.06 | 28.54 | -0.65 | -2.23% | 28.03 | 29.88 | 50491 | 14415.08 | 6.42% | 9.22 |
| 2026-01-19 | 29.20 | 29.19 | -1.30 | -4.26% | 28.99 | 30.07 | 53813 | 15827.44 | 6.84% | 0.00 |
| 2026-01-16 | 31.68 | 30.49 | -1.47 | -4.60% | 30.25 | 32.16 | 67477 | 20749.41 | 8.57% | 0.00 |
| 2026-01-15 | 33.34 | 31.96 | -2.84 | -8.16% | 31.63 | 33.77 | 122474 | 39718.71 | 15.56% | 17.92 |
| 2026-01-14 | 35.03 | 34.80 | 0.72 | 2.11% | 33.83 | 38.27 | 149508 | 53911.96 | 19.00% | 0.00 |
| 2026-01-13 | 36.00 | 34.08 | 0.35 | 1.04% | 33.69 | 38.96 | 153917 | 55350.99 | 19.56% | 0.00 |
| 2026-01-12 | 34.33 | 33.73 | 0.69 | 2.09% | 32.17 | 35.58 | 164667 | 56147.57 | 20.92% | 0.00 |
| 2026-01-09 | 28.99 | 33.04 | 5.44 | 19.71% | 28.97 | 33.12 | 157007 | 49140.73 | 19.95% | 0.00 |
| 2026-01-08 | 25.86 | 27.60 | 1.74 | 6.73% | 25.75 | 28.20 | 69526 | 18880.86 | 8.83% | 0.00 |
| 2026-01-07 | 25.51 | 25.86 | 0.20 | 0.78% | 25.20 | 26.18 | 29487 | 7591.21 | 3.75% | 0.00 |
| 2026-01-06 | 26.15 | 25.66 | -0.23 | -0.89% | 25.41 | 26.59 | 31012 | 8001.74 | 3.94% | 0.00 |
| 2026-01-05 | 23.83 | 25.89 | 2.20 | 9.29% | 23.77 | 26.05 | 49403 | 12532.16 | 6.28% | 0.00 |
| 2025-12-31 | 23.99 | 23.69 | -0.11 | -0.46% | 23.51 | 24.37 | 16539 | 3942.41 | 2.10% | 0.00 |
| 2025-12-30 | 24.29 | 23.80 | -0.43 | -1.77% | 23.59 | 24.31 | 17461 | 4179.31 | 2.22% | 0.00 |
| 2025-12-29 | 24.02 | 24.23 | 0.24 | 1.00% | 23.63 | 24.35 | 17654 | 4231.32 | 2.24% | 0.00 |
| 2025-12-26 | 23.81 | 23.99 | 0.05 | 0.21% | 23.81 | 24.76 | 25372 | 6172.11 | 3.22% | 0.00 |
| 2025-12-25 | 23.16 | 23.94 | 0.68 | 2.92% | 23.10 | 24.30 | 29410 | 6978.56 | 3.74% | 0.00 |
| 2025-12-24 | 23.46 | 23.26 | -0.34 | -1.44% | 23.04 | 23.63 | 25913 | 6019.01 | 3.29% | 0.00 |
| 2025-12-23 | 24.55 | 23.60 | -0.97 | -3.95% | 23.47 | 24.56 | 32912 | 7800.84 | 4.18% | 0.00 |
| 2025-12-22 | 25.08 | 24.57 | -0.38 | -1.52% | 24.45 | 26.00 | 50932 | 12825.10 | 6.47% | 0.00 |
| 2025-12-19 | 23.76 | 24.95 | 1.33 | 5.63% | 23.76 | 26.33 | 66853 | 16755.60 | 8.49% | 0.00 |
| 2025-12-18 | 21.98 | 23.62 | 1.49 | 6.73% | 21.98 | 24.24 | 43474 | 10195.53 | 5.52% | 0.00 |
| 2025-12-17 | 21.68 | 22.13 | 0.37 | 1.70% | 21.58 | 22.62 | 20155 | 4454.48 | 2.56% | 0.00 |
| 2025-12-16 | 21.87 | 21.76 | -0.19 | -0.87% | 21.56 | 22.19 | 10129 | 2209.44 | 1.29% | 0.00 |
| 2025-12-15 | 22.10 | 21.95 | -0.15 | -0.68% | 21.81 | 22.29 | 10367 | 2283.34 | 1.32% | 0.00 |
| 2025-12-12 | 22.30 | 22.10 | -0.22 | -0.99% | 22.00 | 22.55 | 15393 | 3416.88 | 1.96% | 12.00 |
| 2025-12-11 | 22.93 | 22.32 | -0.50 | -2.19% | 22.22 | 22.96 | 12547 | 2810.47 | 1.59% | 0.00 |
| 2025-12-10 | 23.31 | 22.82 | -0.39 | -1.68% | 22.68 | 23.31 | 12906 | 2951.69 | 1.64% | 0.00 |
| 2025-12-09 | 23.35 | 23.21 | 0.06 | 0.26% | 23.13 | 23.65 | 11848 | 2767.70 | 1.51% | 0.00 |
| 2025-12-08 | 23.40 | 23.15 | 0.06 | 0.26% | 23.03 | 23.46 | 10335 | 2397.33 | 1.31% | 0.00 |
| 2025-12-05 | 23.10 | 23.09 | 0.03 | 0.13% | 22.58 | 23.29 | 11844 | 2709.44 | 1.50% | 0.00 |
| 2025-12-04 | 23.29 | 23.06 | -0.23 | -0.99% | 22.86 | 23.44 | 12862 | 2978.04 | 1.63% | 0.00 |
| 2025-12-03 | 23.76 | 23.29 | -0.47 | -1.98% | 23.11 | 23.86 | 13950 | 3251.40 | 1.77% | 0.00 |
| 2025-12-02 | 24.10 | 23.76 | -0.32 | -1.33% | 23.58 | 24.15 | 11775 | 2795.89 | 1.50% | 0.00 |
| 2025-12-01 | 24.83 | 24.08 | -0.67 | -2.71% | 23.93 | 24.83 | 20433 | 4958.29 | 2.60% | 0.00 |
| 2025-11-28 | 24.47 | 24.75 | 0.43 | 1.77% | 24.10 | 24.75 | 13571 | 3320.20 | 1.72% | 0.00 |
| 2025-11-27 | 25.15 | 24.32 | -0.61 | -2.45% | 24.15 | 25.25 | 24090 | 5884.14 | 3.06% | 0.00 |
| 2025-11-26 | 25.83 | 24.93 | -0.65 | -2.54% | 24.90 | 26.28 | 18393 | 4700.41 | 2.34% | 0.00 |
| 2025-11-25 | 24.81 | 25.58 | 0.84 | 3.40% | 24.81 | 26.09 | 19239 | 4941.19 | 2.44% | 0.00 |
| 2025-11-24 | 24.07 | 24.74 | 0.91 | 3.82% | 23.87 | 24.97 | 16984 | 4146.06 | 2.16% | 0.00 |
安必平(688393)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。
