| 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 | 24.910 | 23.820 | -0.990 | -3.99% | 23.820 | 25.250 | 8533 | 2082.181 | 2.09% |
| 2025-09-29 | 25.500 | 24.810 | -0.490 | -1.94% | 24.710 | 25.500 | 9285 | 2313.327 | 2.27% |
| 2025-09-26 | 24.390 | 25.300 | 0.780 | 3.18% | 23.800 | 25.970 | 19898 | 5004.071 | 4.87% |
| 2025-09-25 | 24.790 | 24.520 | -0.460 | -1.84% | 24.150 | 25.280 | 14495 | 3566.320 | 3.54% |
| 2025-09-24 | 24.440 | 24.980 | 0.740 | 3.05% | 24.050 | 25.500 | 15644 | 3891.668 | 3.83% |
| 2025-09-23 | 26.100 | 24.240 | -1.760 | -6.77% | 24.110 | 26.100 | 18277 | 4523.800 | 4.47% |
| 2025-09-22 | 26.480 | 26.000 | -0.630 | -2.37% | 25.540 | 26.580 | 20435 | 5302.718 | 5.00% |
| 2025-09-19 | 24.880 | 26.630 | 1.520 | 6.05% | 24.520 | 27.000 | 36332 | 9354.853 | 8.88% |
| 2025-09-18 | 25.800 | 25.110 | -0.600 | -2.33% | 24.800 | 26.170 | 35330 | 8965.306 | 8.64% |
| 2025-09-17 | 24.370 | 25.710 | 1.360 | 5.59% | 23.940 | 28.990 | 51063 | 13538.968 | 12.49% |
| 2025-09-16 | 24.040 | 24.350 | 0.200 | 0.83% | 23.460 | 24.680 | 12548 | 3026.529 | 3.07% |
| 2025-09-15 | 25.090 | 24.150 | -1.120 | -4.43% | 23.800 | 25.250 | 15487 | 3784.382 | 3.79% |
| 2025-09-12 | 24.340 | 25.270 | 0.970 | 3.99% | 23.330 | 25.370 | 24862 | 6049.511 | 6.08% |
| 2025-09-11 | 24.120 | 24.300 | 0.110 | 0.45% | 23.550 | 24.380 | 10774 | 2595.890 | 2.63% |
| 2025-09-10 | 24.000 | 24.190 | 0.390 | 1.64% | 23.400 | 24.890 | 13069 | 3146.019 | 3.20% |
| 2025-09-09 | 24.550 | 23.800 | -0.750 | -3.05% | 23.580 | 24.550 | 15309 | 3668.658 | 3.74% |
| 2025-09-08 | 25.200 | 24.550 | -0.790 | -3.12% | 24.120 | 25.200 | 24172 | 5917.912 | 5.91% |
| 2025-09-05 | 24.170 | 25.340 | 0.930 | 3.81% | 23.580 | 25.870 | 34969 | 8682.272 | 8.55% |
| 2025-09-04 | 22.350 | 24.410 | 2.160 | 9.71% | 22.160 | 24.570 | 27659 | 6528.262 | 6.76% |
| 2025-09-03 | 23.150 | 22.250 | -0.900 | -3.89% | 22.140 | 23.500 | 10515 | 2381.489 | 2.57% |
| 2025-09-02 | 22.480 | 23.150 | 0.880 | 3.95% | 22.050 | 23.250 | 18697 | 4255.656 | 4.57% |
| 2025-09-01 | 21.940 | 22.270 | 0.330 | 1.50% | 21.680 | 22.380 | 10462 | 2306.721 | 2.56% |
| 2025-08-29 | 21.980 | 21.940 | -0.060 | -0.27% | 21.670 | 22.440 | 7897 | 1746.525 | 1.93% |
| 2025-08-28 | 21.980 | 22.000 | 0.170 | 0.78% | 21.150 | 22.260 | 10289 | 2233.576 | 2.52% |
| 2025-08-27 | 22.960 | 21.830 | -1.120 | -4.88% | 21.770 | 23.100 | 12673 | 2822.105 | 3.10% |
| 2025-08-26 | 22.560 | 22.950 | 0.350 | 1.55% | 22.380 | 23.370 | 14127 | 3225.957 | 3.45% |
| 2025-08-25 | 22.350 | 22.600 | 0.200 | 0.89% | 21.880 | 22.600 | 10046 | 2233.889 | 2.46% |
| 2025-08-22 | 22.840 | 22.400 | -0.460 | -2.01% | 22.190 | 23.110 | 7848 | 1769.607 | 1.92% |
| 2025-08-21 | 22.870 | 22.860 | -0.070 | -0.31% | 22.410 | 23.230 | 8187 | 1869.801 | 2.00% |
| 2025-08-20 | 23.100 | 22.930 | -0.230 | -0.99% | 22.560 | 23.300 | 13024 | 2996.943 | 3.18% |
| 2025-08-19 | 22.560 | 23.160 | 0.790 | 3.53% | 22.280 | 23.690 | 19338 | 4469.792 | 4.73% |
| 2025-08-18 | 21.460 | 22.370 | 1.130 | 5.32% | 21.260 | 22.380 | 10197 | 2237.108 | 2.49% |
| 2025-08-15 | 20.920 | 21.240 | 0.740 | 3.61% | 20.490 | 21.380 | 9099 | 1912.812 | 2.22% |
| 2025-08-14 | 21.620 | 20.500 | -0.700 | -3.30% | 20.450 | 21.980 | 8256 | 1727.008 | 2.02% |
| 2025-08-13 | 21.540 | 21.200 | -0.200 | -0.93% | 21.060 | 21.540 | 6440 | 1367.633 | 1.57% |
| 2025-08-12 | 21.750 | 21.400 | -0.190 | -0.88% | 21.250 | 21.750 | 7206 | 1547.635 | 1.76% |
| 2025-08-11 | 21.590 | 21.590 | 0.030 | 0.14% | 21.350 | 21.850 | 6265 | 1351.984 | 1.53% |
| 2025-08-08 | 22.200 | 21.560 | -0.450 | -2.04% | 21.430 | 22.200 | 9560 | 2074.249 | 2.34% |
| 2025-08-07 | 21.720 | 22.010 | 0.290 | 1.34% | 21.560 | 22.080 | 9402 | 2056.376 | 2.30% |
| 2025-08-06 | 21.920 | 21.720 | 0.020 | 0.09% | 21.590 | 21.920 | 6610 | 1438.057 | 1.62% |
| 2025-08-05 | 21.950 | 21.700 | -0.250 | -1.14% | 21.630 | 22.150 | 6796 | 1480.903 | 1.66% |
| 2025-08-04 | 22.050 | 21.950 | -0.010 | -0.05% | 21.700 | 22.250 | 6452 | 1413.534 | 1.58% |
| 2025-08-01 | 21.900 | 21.960 | 0.300 | 1.39% | 21.520 | 22.160 | 8132 | 1779.953 | 1.99% |
| 2025-07-31 | 21.940 | 21.660 | -0.240 | -1.10% | 21.500 | 22.570 | 11694 | 2559.148 | 2.86% |
| 2025-07-30 | 21.980 | 21.900 | 0.130 | 0.60% | 21.420 | 21.980 | 10647 | 2306.072 | 2.60% |
| 2025-07-29 | 22.100 | 21.770 | -0.560 | -2.51% | 21.720 | 22.500 | 12606 | 2766.962 | 3.08% |
| 2025-07-28 | 22.070 | 22.330 | -0.230 | -1.02% | 22.000 | 23.210 | 20207 | 4528.972 | 4.94% |
| 2025-07-25 | 23.260 | 22.560 | -0.240 | -1.05% | 21.950 | 24.900 | 36448 | 8579.822 | 8.91% |
| 2025-07-24 | 21.700 | 22.800 | 1.320 | 6.15% | 21.360 | 22.800 | 21521 | 4792.084 | 5.26% |
| 2025-07-23 | 21.740 | 21.480 | -0.550 | -2.50% | 21.400 | 22.670 | 19865 | 4381.727 | 4.86% |
| 2025-07-22 | 21.270 | 22.030 | 0.950 | 4.51% | 21.090 | 22.410 | 27093 | 5906.392 | 6.62% |
| 2025-07-21 | 20.390 | 21.080 | 0.880 | 4.36% | 20.220 | 21.170 | 17010 | 3558.254 | 4.16% |
| 2025-07-18 | 20.440 | 20.200 | -0.250 | -1.22% | 20.030 | 20.550 | 6309 | 1274.444 | 1.54% |
| 2025-07-17 | 20.740 | 20.450 | -0.160 | -0.78% | 20.380 | 20.880 | 5272 | 1083.163 | 1.29% |
| 2025-07-16 | 20.810 | 20.610 | -0.090 | -0.43% | 20.470 | 21.030 | 8281 | 1721.670 | 2.02% |
| 2025-07-15 | 21.100 | 20.700 | -0.250 | -1.19% | 20.450 | 21.100 | 8088 | 1673.639 | 1.98% |
| 2025-07-14 | 20.580 | 20.950 | 0.400 | 1.95% | 20.400 | 21.260 | 10163 | 2122.047 | 2.48% |
| 2025-07-11 | 20.660 | 20.550 | -0.070 | -0.34% | 20.350 | 20.880 | 7671 | 1575.637 | 1.88% |
| 2025-07-10 | 20.180 | 20.620 | 0.550 | 2.74% | 19.880 | 20.630 | 9790 | 1984.737 | 2.39% |
| 2025-07-09 | 20.400 | 20.070 | -0.250 | -1.23% | 19.850 | 20.610 | 7992 | 1620.272 | 1.95% |
| 2025-07-08 | 19.960 | 20.320 | 0.370 | 1.85% | 19.960 | 20.370 | 7815 | 1576.898 | 1.91% |
| 2025-07-07 | 20.010 | 19.950 | 0.000 | 0.00% | 19.820 | 20.120 | 4217 | 841.686 | 1.03% |
| 2025-07-04 | 20.600 | 19.950 | -0.620 | -3.01% | 19.800 | 20.620 | 9165 | 1849.487 | 2.24% |
| 2025-07-03 | 20.790 | 20.570 | -0.050 | -0.24% | 20.450 | 20.790 | 5182 | 1067.606 | 1.27% |
| 2025-07-02 | 21.060 | 20.920 | 0.010 | 0.05% | 20.730 | 21.170 | 8633 | 1810.506 | 2.11% |
| 2025-07-01 | 20.890 | 20.910 | 0.020 | 0.10% | 20.520 | 21.120 | 9487 | 1977.558 | 2.32% |
| 2025-06-30 | 21.100 | 20.890 | -0.090 | -0.43% | 20.760 | 21.300 | 8738 | 1824.622 | 2.14% |
| 2025-06-27 | 21.380 | 20.980 | -0.180 | -0.85% | 20.860 | 21.460 | 12036 | 2541.909 | 2.94% |
| 2025-06-26 | 20.920 | 21.160 | 0.290 | 1.39% | 20.750 | 21.440 | 16026 | 3386.087 | 3.92% |
| 2025-06-25 | 21.010 | 20.870 | -0.170 | -0.81% | 20.700 | 21.140 | 13545 | 2824.959 | 3.31% |
| 2025-06-24 | 20.800 | 21.040 | 0.580 | 2.83% | 20.390 | 21.090 | 18481 | 3827.069 | 4.52% |
| 2025-06-23 | 20.630 | 20.460 | -0.340 | -1.63% | 19.840 | 20.770 | 17990 | 3641.502 | 4.40% |
| 2025-06-20 | 19.730 | 20.800 | 0.980 | 4.94% | 19.660 | 21.590 | 29129 | 6012.724 | 7.12% |
| 2025-06-19 | 20.460 | 19.820 | -0.500 | -2.46% | 19.800 | 20.500 | 9547 | 1917.781 | 2.33% |
| 2025-06-18 | 20.180 | 20.320 | 0.010 | 0.05% | 19.910 | 20.380 | 5926 | 1194.136 | 1.45% |
| 2025-06-17 | 20.880 | 20.310 | -0.440 | -2.12% | 20.280 | 20.950 | 10945 | 2241.144 | 2.68% |
| 2025-06-16 | 20.410 | 20.750 | 0.130 | 0.63% | 20.260 | 20.840 | 8276 | 1703.810 | 2.02% |
| 2025-06-13 | 21.100 | 20.620 | -0.540 | -2.55% | 20.600 | 21.310 | 16028 | 3355.745 | 3.92% |
| 2025-06-12 | 21.460 | 21.160 | -0.300 | -1.40% | 20.730 | 21.680 | 16307 | 3439.011 | 3.99% |
| 2025-06-11 | 21.580 | 21.460 | -0.310 | -1.42% | 21.020 | 21.950 | 25201 | 5397.601 | 6.16% |
丰安股份(870508)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。
