| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 21.710 | 21.100 | -0.310 | -1.45% | 21.080 | 21.710 | 7706 | 1636.983 | 2.08% |
| 2025-09-29 | 21.320 | 21.410 | 0.090 | 0.42% | 21.060 | 21.660 | 5830 | 1244.875 | 1.57% |
| 2025-09-26 | 21.390 | 21.320 | 0.110 | 0.52% | 20.570 | 21.560 | 7540 | 1593.544 | 2.04% |
| 2025-09-25 | 21.840 | 21.210 | -0.580 | -2.66% | 21.210 | 21.990 | 11139 | 2413.966 | 3.01% |
| 2025-09-24 | 21.530 | 21.790 | 0.190 | 0.88% | 21.360 | 22.220 | 8822 | 1920.255 | 2.38% |
| 2025-09-23 | 22.800 | 21.600 | -1.140 | -5.01% | 21.180 | 22.890 | 16434 | 3577.662 | 4.44% |
| 2025-09-22 | 24.250 | 22.740 | -1.700 | -6.96% | 22.530 | 24.260 | 22788 | 5229.068 | 6.15% |
| 2025-09-19 | 23.520 | 24.440 | 1.120 | 4.80% | 23.330 | 24.500 | 34379 | 8315.125 | 9.28% |
| 2025-09-18 | 23.710 | 23.320 | -0.420 | -1.77% | 23.130 | 24.350 | 15131 | 3604.915 | 4.08% |
| 2025-09-17 | 23.910 | 23.740 | -0.010 | -0.04% | 23.290 | 24.060 | 11531 | 2728.118 | 3.11% |
| 2025-09-16 | 24.330 | 23.750 | 0.080 | 0.34% | 23.410 | 24.390 | 16124 | 3848.188 | 4.35% |
| 2025-09-15 | 23.290 | 23.670 | 0.670 | 2.91% | 22.820 | 23.680 | 11789 | 2763.506 | 3.18% |
| 2025-09-12 | 23.460 | 23.000 | -0.310 | -1.33% | 23.000 | 23.600 | 8353 | 1941.837 | 2.25% |
| 2025-09-11 | 23.130 | 23.310 | 0.070 | 0.30% | 22.900 | 23.370 | 7660 | 1776.184 | 2.07% |
| 2025-09-10 | 24.340 | 23.240 | -1.060 | -4.36% | 23.080 | 24.490 | 16728 | 3924.693 | 4.52% |
| 2025-09-09 | 23.750 | 24.300 | 0.420 | 1.76% | 23.200 | 24.460 | 16995 | 4070.404 | 4.59% |
| 2025-09-08 | 24.980 | 23.880 | -0.710 | -2.89% | 23.880 | 25.030 | 20288 | 4899.155 | 5.48% |
| 2025-09-05 | 23.580 | 24.590 | 1.960 | 8.66% | 23.000 | 24.750 | 35181 | 8466.803 | 9.50% |
| 2025-09-04 | 22.260 | 22.630 | 0.370 | 1.66% | 22.260 | 23.000 | 12838 | 2925.225 | 3.46% |
| 2025-09-03 | 23.160 | 22.260 | -0.890 | -3.84% | 22.100 | 23.390 | 12014 | 2720.424 | 3.24% |
| 2025-09-02 | 23.300 | 23.150 | -0.010 | -0.04% | 22.500 | 23.300 | 12263 | 2804.223 | 3.31% |
| 2025-09-01 | 23.000 | 23.160 | -0.110 | -0.47% | 22.670 | 23.230 | 12961 | 2976.402 | 3.50% |
| 2025-08-29 | 23.730 | 23.270 | -0.280 | -1.19% | 23.180 | 23.730 | 16455 | 3861.954 | 4.44% |
| 2025-08-28 | 23.800 | 23.550 | 0.000 | 0.00% | 22.820 | 23.830 | 21120 | 4902.393 | 5.70% |
| 2025-08-27 | 23.180 | 23.550 | 0.320 | 1.38% | 22.340 | 23.550 | 22739 | 5212.859 | 6.14% |
| 2025-08-26 | 23.610 | 23.230 | -0.190 | -0.81% | 23.150 | 23.760 | 12262 | 2866.666 | 3.31% |
| 2025-08-25 | 23.900 | 23.420 | -0.470 | -1.97% | 23.150 | 24.100 | 17643 | 4144.886 | 4.76% |
| 2025-08-22 | 24.430 | 23.890 | -0.550 | -2.25% | 23.710 | 24.440 | 14440 | 3465.530 | 3.90% |
| 2025-08-21 | 24.310 | 24.440 | 0.000 | 0.00% | 24.060 | 24.690 | 16093 | 3922.968 | 4.34% |
| 2025-08-20 | 24.150 | 24.440 | 0.440 | 1.83% | 23.600 | 24.560 | 18874 | 4559.848 | 5.09% |
| 2025-08-19 | 24.550 | 24.000 | -0.250 | -1.03% | 23.900 | 24.780 | 25684 | 6258.939 | 6.93% |
| 2025-08-18 | 23.700 | 24.250 | 0.870 | 3.72% | 23.490 | 24.450 | 21166 | 5102.895 | 5.71% |
| 2025-08-15 | 22.690 | 23.380 | 1.050 | 4.70% | 22.460 | 23.660 | 14768 | 3430.968 | 3.99% |
| 2025-08-14 | 23.770 | 22.330 | -1.450 | -6.10% | 22.330 | 23.780 | 17859 | 4125.158 | 4.82% |
| 2025-08-13 | 23.330 | 23.780 | 0.450 | 1.93% | 23.330 | 23.870 | 14928 | 3528.370 | 4.03% |
| 2025-08-12 | 23.720 | 23.330 | -0.570 | -2.38% | 23.180 | 23.950 | 13007 | 3051.582 | 3.51% |
| 2025-08-11 | 23.100 | 23.900 | 0.560 | 2.40% | 23.100 | 23.960 | 16691 | 3955.003 | 4.51% |
| 2025-08-08 | 23.480 | 23.340 | 0.050 | 0.21% | 23.080 | 23.830 | 21964 | 5165.395 | 5.93% |
| 2025-08-07 | 24.490 | 23.290 | -0.990 | -4.08% | 23.260 | 24.500 | 28318 | 6673.924 | 7.64% |
| 2025-08-06 | 24.000 | 24.280 | 0.070 | 0.29% | 23.580 | 24.530 | 26979 | 6475.718 | 7.28% |
| 2025-08-05 | 24.920 | 24.210 | -1.060 | -4.19% | 24.010 | 25.640 | 33911 | 8284.616 | 9.15% |
| 2025-08-04 | 25.730 | 25.270 | -0.990 | -3.77% | 24.370 | 25.790 | 42549 | 10589.589 | 11.48% |
| 2025-08-01 | 23.800 | 26.260 | 2.330 | 9.74% | 23.320 | 26.700 | 69381 | 17440.490 | 18.73% |
| 2025-07-31 | 23.110 | 23.930 | -0.030 | -0.13% | 23.000 | 23.940 | 41323 | 9620.902 | 11.15% |
| 2025-07-30 | 23.740 | 23.960 | 0.910 | 3.95% | 23.700 | 26.000 | 62072 | 15341.266 | 16.75% |
| 2025-07-29 | 22.650 | 23.050 | 0.400 | 1.77% | 22.210 | 23.140 | 30643 | 6946.760 | 8.27% |
| 2025-07-28 | 22.410 | 22.650 | 0.470 | 2.12% | 22.210 | 22.990 | 33015 | 7465.456 | 8.91% |
| 2025-07-25 | 23.060 | 22.180 | -1.510 | -6.37% | 22.100 | 23.500 | 48660 | 11063.460 | 13.13% |
| 2025-07-24 | 23.170 | 23.690 | -0.300 | -1.25% | 22.520 | 24.490 | 63124 | 14657.443 | 17.04% |
| 2025-07-23 | 26.000 | 23.990 | -1.640 | -6.40% | 23.500 | 31.980 | 113301 | 30880.340 | 30.58% |
| 2025-07-22 | 19.720 | 25.630 | 5.910 | 29.97% | 19.710 | 25.630 | 66598 | 15405.875 | 17.98% |
| 2025-07-21 | 19.130 | 19.720 | 0.750 | 3.95% | 18.530 | 19.850 | 16046 | 3132.294 | 4.33% |
| 2025-07-18 | 19.240 | 18.970 | -0.160 | -0.84% | 18.830 | 19.240 | 4746 | 900.479 | 1.28% |
| 2025-07-17 | 19.100 | 19.130 | 0.020 | 0.10% | 18.970 | 19.190 | 3443 | 656.629 | 0.93% |
| 2025-07-16 | 19.280 | 19.110 | -0.080 | -0.42% | 18.810 | 19.420 | 4050 | 772.589 | 1.09% |
| 2025-07-15 | 19.530 | 19.190 | -0.340 | -1.74% | 18.960 | 19.600 | 7118 | 1363.807 | 1.92% |
| 2025-07-14 | 19.350 | 19.530 | 0.130 | 0.67% | 19.350 | 19.750 | 5815 | 1135.739 | 1.57% |
| 2025-07-11 | 19.550 | 19.400 | 0.000 | 0.00% | 19.310 | 19.770 | 8161 | 1593.016 | 2.20% |
| 2025-07-10 | 19.150 | 19.400 | 0.270 | 1.41% | 18.820 | 19.480 | 7914 | 1517.801 | 2.14% |
| 2025-07-09 | 19.350 | 19.130 | -0.220 | -1.14% | 19.000 | 19.600 | 6135 | 1183.831 | 1.66% |
| 2025-07-08 | 18.840 | 19.350 | 0.450 | 2.38% | 18.840 | 19.560 | 9284 | 1793.116 | 2.51% |
| 2025-07-07 | 18.980 | 18.900 | -0.060 | -0.32% | 18.720 | 19.120 | 3734 | 706.609 | 1.01% |
| 2025-07-04 | 19.450 | 18.960 | -0.380 | -1.96% | 18.910 | 19.630 | 7847 | 1506.379 | 2.12% |
| 2025-07-03 | 19.680 | 19.340 | -0.100 | -0.51% | 19.210 | 19.680 | 6659 | 1289.804 | 1.80% |
| 2025-07-02 | 19.870 | 19.440 | -0.010 | -0.05% | 19.310 | 19.880 | 7730 | 1508.642 | 2.09% |
| 2025-07-01 | 19.400 | 19.450 | 0.050 | 0.26% | 19.130 | 19.880 | 8862 | 1717.770 | 2.39% |
| 2025-06-30 | 19.380 | 19.400 | 0.050 | 0.26% | 19.160 | 19.630 | 6251 | 1206.501 | 1.69% |
| 2025-06-27 | 19.240 | 19.350 | 0.100 | 0.52% | 19.130 | 19.650 | 9294 | 1804.673 | 2.51% |
| 2025-06-26 | 19.170 | 19.250 | 0.090 | 0.47% | 19.040 | 19.480 | 10130 | 1956.134 | 2.73% |
| 2025-06-25 | 19.090 | 19.160 | 0.090 | 0.47% | 18.800 | 19.290 | 8904 | 1692.164 | 2.40% |
| 2025-06-24 | 18.590 | 19.070 | 0.460 | 2.47% | 18.510 | 19.130 | 10204 | 1933.182 | 2.75% |
| 2025-06-23 | 18.200 | 18.610 | 0.370 | 2.03% | 18.010 | 18.650 | 6243 | 1152.109 | 1.69% |
| 2025-06-20 | 18.440 | 18.240 | -0.260 | -1.41% | 18.160 | 18.640 | 4356 | 799.204 | 1.18% |
| 2025-06-19 | 18.980 | 18.500 | -0.570 | -2.99% | 18.290 | 19.150 | 7295 | 1361.959 | 1.97% |
| 2025-06-18 | 18.930 | 19.070 | 0.140 | 0.74% | 18.300 | 19.330 | 12378 | 2318.181 | 3.34% |
| 2025-06-17 | 19.300 | 18.930 | -0.320 | -1.66% | 18.850 | 19.320 | 10469 | 1995.900 | 2.83% |
| 2025-06-16 | 19.600 | 19.250 | -0.260 | -1.33% | 18.700 | 19.600 | 17163 | 3275.602 | 4.63% |
| 2025-06-13 | 19.800 | 19.510 | 0.030 | 0.15% | 19.500 | 20.860 | 33403 | 6728.861 | 9.02% |
| 2025-06-12 | 19.650 | 19.480 | 0.030 | 0.15% | 19.120 | 19.650 | 12148 | 2353.980 | 3.28% |
| 2025-06-11 | 19.750 | 19.450 | 0.170 | 0.88% | 19.250 | 19.800 | 15824 | 3082.536 | 4.27% |
迅安科技(834950)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。
