| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 25.01 | 23.83 | -1.35 | -5.36% | 23.51 | 25.46 | 22898 | 5550.76 | 2.91% | 0.00 |
| 2025-11-20 | 25.57 | 25.18 | -0.52 | -2.02% | 24.81 | 26.09 | 12285 | 3101.06 | 1.56% | 0.00 |
| 2025-11-19 | 26.55 | 25.70 | -0.98 | -3.67% | 25.68 | 26.68 | 15782 | 4097.57 | 2.01% | 0.00 |
| 2025-11-18 | 26.59 | 26.68 | 0.42 | 1.60% | 26.03 | 27.14 | 22500 | 5981.34 | 2.86% | 0.00 |
| 2025-11-17 | 26.53 | 26.26 | -0.14 | -0.53% | 26.11 | 26.60 | 12352 | 3246.69 | 1.57% | 0.00 |
| 2025-11-14 | 26.13 | 26.40 | 0.23 | 0.88% | 26.00 | 26.77 | 17337 | 4596.22 | 2.20% | 0.00 |
| 2025-11-13 | 25.86 | 26.17 | 0.31 | 1.20% | 25.70 | 26.26 | 13958 | 3629.83 | 1.77% | 0.00 |
| 2025-11-12 | 25.70 | 25.86 | 0.05 | 0.19% | 25.56 | 26.20 | 11809 | 3056.05 | 1.50% | 0.00 |
| 2025-11-11 | 25.67 | 25.81 | 0.28 | 1.10% | 25.33 | 26.13 | 14781 | 3820.42 | 1.88% | 0.00 |
| 2025-11-10 | 25.63 | 25.53 | 0.33 | 1.31% | 25.43 | 26.00 | 14019 | 3599.21 | 1.78% | 0.00 |
| 2025-11-07 | 25.25 | 25.20 | -0.15 | -0.59% | 24.90 | 25.48 | 12042 | 3031.77 | 1.53% | 0.00 |
| 2025-11-06 | 25.67 | 25.35 | -0.52 | -2.01% | 25.10 | 25.90 | 18445 | 4678.39 | 2.34% | 0.00 |
| 2025-11-05 | 25.60 | 25.87 | 0.18 | 0.70% | 25.41 | 26.86 | 24517 | 6435.21 | 3.12% | 0.00 |
| 2025-11-04 | 25.80 | 25.69 | -0.25 | -0.96% | 25.31 | 26.11 | 17900 | 4572.16 | 2.27% | 0.00 |
| 2025-11-03 | 25.85 | 25.94 | 0.37 | 1.45% | 25.55 | 26.15 | 18956 | 4897.66 | 2.41% | 0.00 |
| 2025-10-31 | 24.42 | 25.57 | 1.27 | 5.23% | 24.32 | 25.66 | 29628 | 7488.57 | 3.76% | 0.00 |
| 2025-10-30 | 24.60 | 24.30 | -0.02 | -0.08% | 24.30 | 24.96 | 17202 | 4215.36 | 2.19% | 30.00 |
| 2025-10-29 | 25.71 | 24.32 | -1.34 | -5.22% | 24.17 | 25.73 | 31079 | 7639.36 | 3.95% | 0.00 |
| 2025-10-28 | 25.98 | 25.66 | -0.34 | -1.31% | 25.57 | 26.20 | 15946 | 4118.77 | 2.03% | 0.00 |
| 2025-10-27 | 26.12 | 26.00 | 0.29 | 1.13% | 25.77 | 26.29 | 12707 | 3308.77 | 1.61% | 0.00 |
| 2025-10-24 | 25.80 | 25.71 | -0.03 | -0.12% | 25.55 | 26.00 | 8784 | 2259.28 | 1.12% | 0.00 |
| 2025-10-23 | 25.76 | 25.74 | -0.05 | -0.19% | 25.21 | 25.98 | 7442 | 1898.52 | 0.95% | 0.00 |
| 2025-10-22 | 25.87 | 25.79 | -0.11 | -0.42% | 25.70 | 26.05 | 7423 | 1924.46 | 0.94% | 0.00 |
| 2025-10-21 | 25.67 | 25.90 | 0.41 | 1.61% | 25.53 | 25.98 | 9928 | 2565.95 | 1.26% | 0.00 |
| 2025-10-20 | 25.26 | 25.49 | 0.39 | 1.55% | 25.26 | 25.78 | 7229 | 1844.66 | 0.92% | 0.00 |
| 2025-10-17 | 25.84 | 25.10 | -0.86 | -3.31% | 25.10 | 26.13 | 9408 | 2403.55 | 1.20% | 0.00 |
| 2025-10-16 | 26.50 | 25.96 | -0.53 | -2.00% | 25.89 | 26.60 | 8998 | 2347.41 | 1.14% | 0.00 |
| 2025-10-15 | 26.55 | 26.49 | 0.03 | 0.11% | 26.33 | 26.83 | 9321 | 2476.30 | 1.18% | 0.00 |
| 2025-10-14 | 26.46 | 26.46 | 0.01 | 0.04% | 26.35 | 27.04 | 14817 | 3951.12 | 1.88% | 0.00 |
| 2025-10-13 | 25.24 | 26.45 | 0.34 | 1.30% | 24.95 | 26.80 | 20355 | 5310.47 | 2.59% | 0.00 |
| 2025-10-10 | 26.72 | 26.11 | -0.71 | -2.65% | 26.11 | 26.88 | 15360 | 4060.25 | 1.95% | 0.00 |
| 2025-10-09 | 26.72 | 26.82 | 0.14 | 0.52% | 26.32 | 27.04 | 15136 | 4047.56 | 1.92% | 0.00 |
| 2025-09-30 | 26.71 | 26.68 | 0.10 | 0.38% | 26.56 | 27.00 | 16076 | 4288.08 | 2.04% | 0.00 |
| 2025-09-29 | 26.53 | 26.58 | 0.28 | 1.06% | 25.97 | 26.60 | 11606 | 3062.39 | 1.47% | 0.00 |
| 2025-09-26 | 26.84 | 26.30 | -0.58 | -2.16% | 26.24 | 26.84 | 8679 | 2301.11 | 1.10% | 0.00 |
| 2025-09-25 | 26.63 | 26.88 | 0.36 | 1.36% | 26.52 | 27.29 | 16847 | 4533.26 | 2.14% | 0.00 |
| 2025-09-24 | 26.31 | 26.52 | 0.34 | 1.30% | 25.94 | 26.52 | 13241 | 3487.65 | 1.68% | 0.00 |
| 2025-09-23 | 26.65 | 26.18 | -0.47 | -1.76% | 25.50 | 26.79 | 19177 | 4983.83 | 2.44% | 0.00 |
| 2025-09-22 | 26.95 | 26.65 | -0.28 | -1.04% | 26.41 | 27.28 | 10612 | 2832.23 | 1.35% | 4.00 |
| 2025-09-19 | 27.50 | 26.93 | -0.65 | -2.36% | 26.88 | 27.71 | 18834 | 5103.67 | 2.39% | 2.00 |
| 2025-09-18 | 27.92 | 27.58 | -0.22 | -0.79% | 27.50 | 28.99 | 26529 | 7479.74 | 3.37% | 0.00 |
| 2025-09-17 | 27.73 | 27.80 | 0.08 | 0.29% | 27.52 | 28.10 | 14108 | 3916.83 | 1.79% | 0.00 |
| 2025-09-16 | 27.49 | 27.72 | 0.32 | 1.17% | 27.28 | 28.12 | 15892 | 4395.07 | 2.02% | 0.00 |
| 2025-09-15 | 28.12 | 27.40 | -0.40 | -1.44% | 27.39 | 28.12 | 20453 | 5650.27 | 2.60% | 0.00 |
| 2025-09-12 | 28.00 | 27.80 | -0.04 | -0.14% | 27.80 | 28.88 | 22013 | 6225.54 | 2.80% | 14.01 |
| 2025-09-11 | 27.39 | 27.84 | 0.32 | 1.16% | 26.93 | 27.95 | 18509 | 5076.71 | 2.35% | 0.00 |
| 2025-09-10 | 27.78 | 27.52 | -0.25 | -0.90% | 27.30 | 28.20 | 12385 | 3422.01 | 1.57% | 3.91 |
| 2025-09-09 | 28.52 | 27.77 | -0.74 | -2.60% | 27.58 | 28.60 | 17510 | 4906.01 | 2.22% | 0.00 |
| 2025-09-08 | 28.06 | 28.51 | 0.42 | 1.50% | 27.99 | 28.78 | 23093 | 6569.21 | 2.93% | 0.00 |
| 2025-09-05 | 27.51 | 28.09 | 0.59 | 2.15% | 27.02 | 28.13 | 21023 | 5784.10 | 2.67% | 0.00 |
| 2025-09-04 | 27.89 | 27.50 | -0.16 | -0.58% | 27.11 | 28.49 | 18573 | 5188.12 | 2.36% | 0.00 |
| 2025-09-03 | 28.46 | 27.66 | -0.64 | -2.26% | 27.52 | 28.60 | 16913 | 4747.98 | 2.15% | 0.00 |
| 2025-09-02 | 29.60 | 28.30 | -1.31 | -4.42% | 28.15 | 29.60 | 31254 | 8927.08 | 3.97% | 0.00 |
| 2025-09-01 | 29.72 | 29.61 | -0.11 | -0.37% | 29.50 | 30.17 | 22925 | 6815.28 | 2.91% | 0.00 |
| 2025-08-29 | 30.36 | 29.72 | -0.73 | -2.40% | 29.28 | 30.36 | 35400 | 10502.12 | 4.50% | 0.00 |
| 2025-08-28 | 30.65 | 30.45 | -0.29 | -0.94% | 29.01 | 31.35 | 58553 | 17703.35 | 7.44% | 0.00 |
| 2025-08-27 | 32.20 | 30.74 | -0.92 | -2.91% | 30.65 | 33.80 | 68359 | 21993.80 | 8.69% | 0.00 |
| 2025-08-26 | 32.87 | 31.66 | -1.05 | -3.21% | 31.51 | 32.87 | 40248 | 12882.81 | 5.11% | 0.00 |
| 2025-08-25 | 32.22 | 32.71 | 0.81 | 2.54% | 32.10 | 34.20 | 75243 | 25031.58 | 9.56% | 0.00 |
| 2025-08-22 | 30.21 | 31.90 | 1.59 | 5.25% | 29.91 | 32.15 | 60169 | 18651.81 | 7.64% | 0.00 |
| 2025-08-21 | 30.69 | 30.31 | -0.47 | -1.53% | 30.22 | 30.94 | 22761 | 6943.20 | 2.89% | 4.50 |
| 2025-08-20 | 31.41 | 30.78 | -0.84 | -2.66% | 30.46 | 31.60 | 32865 | 10166.05 | 4.18% | 0.00 |
| 2025-08-19 | 30.76 | 31.62 | 0.86 | 2.80% | 30.60 | 32.30 | 47234 | 14877.41 | 6.00% | 0.00 |
| 2025-08-18 | 30.33 | 30.76 | 0.54 | 1.79% | 30.31 | 30.99 | 27819 | 8535.80 | 3.53% | 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。
