| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
