| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.98 | 5.93 | 0.03 | 0.51% | 5.86 | 6.01 | 105256 | 6246.47 | 0.48% |
| 2026-02-02 | 6.20 | 5.90 | -0.33 | -5.30% | 5.90 | 6.20 | 148614 | 8922.54 | 0.68% |
| 2026-01-30 | 6.20 | 6.23 | -0.03 | -0.48% | 6.03 | 6.26 | 136429 | 8407.99 | 0.63% |
| 2026-01-29 | 6.22 | 6.26 | 0.02 | 0.32% | 6.15 | 6.33 | 86747 | 5438.81 | 0.40% |
| 2026-01-28 | 6.17 | 6.24 | 0.07 | 1.13% | 6.15 | 6.28 | 84367 | 5253.88 | 0.39% |
| 2026-01-27 | 6.22 | 6.17 | -0.05 | -0.80% | 6.02 | 6.24 | 73126 | 4496.41 | 0.34% |
| 2026-01-26 | 6.21 | 6.22 | -0.02 | -0.32% | 6.16 | 6.26 | 85649 | 5316.59 | 0.39% |
| 2026-01-23 | 6.12 | 6.24 | 0.12 | 1.96% | 6.07 | 6.28 | 113050 | 6979.23 | 0.52% |
| 2026-01-22 | 6.01 | 6.12 | 0.13 | 2.17% | 5.96 | 6.14 | 98822 | 6015.22 | 0.45% |
| 2026-01-21 | 6.00 | 5.99 | -0.06 | -0.99% | 5.91 | 6.02 | 84389 | 5033.45 | 0.39% |
| 2026-01-20 | 5.85 | 6.05 | 0.22 | 3.77% | 5.84 | 6.07 | 135893 | 8102.97 | 0.62% |
| 2026-01-19 | 5.64 | 5.83 | 0.18 | 3.19% | 5.58 | 5.86 | 95700 | 5519.94 | 0.44% |
| 2026-01-16 | 5.75 | 5.65 | -0.07 | -1.22% | 5.63 | 5.77 | 65364 | 3707.82 | 0.30% |
| 2026-01-15 | 5.68 | 5.72 | 0.01 | 0.18% | 5.66 | 5.78 | 71039 | 4057.69 | 0.33% |
| 2026-01-14 | 5.68 | 5.71 | 0.02 | 0.35% | 5.64 | 5.80 | 99645 | 5702.68 | 0.46% |
| 2026-01-13 | 5.72 | 5.69 | -0.02 | -0.35% | 5.67 | 5.78 | 85642 | 4904.01 | 0.39% |
| 2026-01-12 | 5.66 | 5.71 | 0.06 | 1.06% | 5.62 | 5.77 | 129788 | 7387.43 | 0.60% |
| 2026-01-09 | 5.63 | 5.65 | 0.01 | 0.18% | 5.56 | 5.67 | 74312 | 4171.64 | 0.34% |
| 2026-01-08 | 5.62 | 5.64 | 0.02 | 0.36% | 5.57 | 5.68 | 62883 | 3536.86 | 0.29% |
| 2026-01-07 | 5.76 | 5.62 | -0.09 | -1.58% | 5.60 | 5.76 | 79053 | 4465.29 | 0.36% |
| 2026-01-06 | 5.58 | 5.71 | 0.13 | 2.33% | 5.58 | 5.73 | 98468 | 5588.72 | 0.45% |
| 2026-01-05 | 5.54 | 5.58 | 0.10 | 1.82% | 5.50 | 5.68 | 72379 | 4054.31 | 0.33% |
| 2025-12-31 | 5.53 | 5.48 | -0.05 | -0.90% | 5.42 | 5.57 | 84419 | 4623.83 | 0.39% |
| 2025-12-30 | 5.61 | 5.53 | -0.08 | -1.43% | 5.49 | 5.62 | 87380 | 4858.23 | 0.40% |
| 2025-12-29 | 5.85 | 5.61 | -0.22 | -3.77% | 5.59 | 5.85 | 127691 | 7242.15 | 0.59% |
| 2025-12-26 | 5.95 | 5.83 | -0.13 | -2.18% | 5.81 | 6.03 | 67479 | 3965.84 | 0.31% |
| 2025-12-25 | 5.95 | 5.96 | 0.04 | 0.68% | 5.89 | 5.97 | 45288 | 2692.54 | 0.21% |
| 2025-12-24 | 5.90 | 5.92 | 0.02 | 0.34% | 5.85 | 5.94 | 52081 | 3070.01 | 0.24% |
| 2025-12-23 | 5.95 | 5.90 | -0.07 | -1.17% | 5.82 | 6.00 | 76261 | 4499.63 | 0.35% |
| 2025-12-22 | 5.98 | 5.97 | -0.01 | -0.17% | 5.95 | 6.08 | 61584 | 3702.14 | 0.28% |
| 2025-12-19 | 5.91 | 5.98 | 0.07 | 1.18% | 5.87 | 6.03 | 79638 | 4754.64 | 0.37% |
| 2025-12-18 | 5.84 | 5.91 | 0.05 | 0.85% | 5.83 | 5.95 | 35628 | 2109.97 | 0.16% |
| 2025-12-17 | 5.79 | 5.86 | 0.08 | 1.38% | 5.72 | 5.90 | 54624 | 3179.84 | 0.25% |
| 2025-12-16 | 5.90 | 5.78 | -0.08 | -1.37% | 5.73 | 5.90 | 47941 | 2771.84 | 0.22% |
| 2025-12-15 | 5.92 | 5.86 | 0.02 | 0.34% | 5.76 | 5.92 | 41231 | 2405.97 | 0.19% |
| 2025-12-12 | 5.87 | 5.84 | -0.05 | -0.85% | 5.81 | 5.96 | 66517 | 3915.52 | 0.31% |
| 2025-12-11 | 5.99 | 5.89 | -0.07 | -1.17% | 5.88 | 5.99 | 33410 | 1975.65 | 0.15% |
| 2025-12-10 | 5.99 | 5.96 | 0.01 | 0.17% | 5.89 | 6.00 | 44617 | 2654.53 | 0.20% |
| 2025-12-09 | 6.06 | 5.95 | -0.13 | -2.14% | 5.94 | 6.09 | 53152 | 3182.86 | 0.24% |
| 2025-12-08 | 6.17 | 6.08 | -0.09 | -1.46% | 6.06 | 6.21 | 43096 | 2633.14 | 0.20% |
| 2025-12-05 | 6.03 | 6.17 | 0.12 | 1.98% | 6.02 | 6.20 | 42491 | 2601.25 | 0.20% |
| 2025-12-04 | 6.09 | 6.05 | -0.09 | -1.47% | 6.03 | 6.20 | 41547 | 2529.71 | 0.19% |
| 2025-12-03 | 6.19 | 6.14 | -0.07 | -1.13% | 6.09 | 6.25 | 69363 | 4280.20 | 0.32% |
| 2025-12-02 | 6.23 | 6.21 | -0.06 | -0.96% | 6.18 | 6.32 | 87448 | 5456.77 | 0.40% |
| 2025-12-01 | 6.30 | 6.27 | 0.02 | 0.32% | 6.17 | 6.32 | 79655 | 4956.87 | 0.37% |
| 2025-11-28 | 6.19 | 6.25 | 0.03 | 0.48% | 6.16 | 6.28 | 47498 | 2952.25 | 0.22% |
| 2025-11-27 | 6.21 | 6.22 | 0.04 | 0.65% | 6.14 | 6.25 | 55433 | 3440.42 | 0.25% |
| 2025-11-26 | 6.26 | 6.18 | -0.07 | -1.12% | 6.16 | 6.30 | 63837 | 3981.67 | 0.29% |
| 2025-11-25 | 6.26 | 6.25 | 0.03 | 0.48% | 6.16 | 6.28 | 93207 | 5798.54 | 0.43% |
| 2025-11-24 | 6.22 | 6.22 | 0.06 | 0.97% | 6.08 | 6.29 | 123104 | 7641.95 | 0.57% |
| 2025-11-21 | 6.48 | 6.16 | -0.27 | -4.20% | 6.16 | 6.90 | 171125 | 11015.25 | 0.79% |
| 2025-11-20 | 6.51 | 6.43 | -0.04 | -0.62% | 6.37 | 6.55 | 51581 | 3331.71 | 0.24% |
| 2025-11-19 | 6.60 | 6.47 | -0.13 | -1.97% | 6.45 | 6.68 | 62835 | 4100.52 | 0.29% |
| 2025-11-18 | 6.83 | 6.60 | -0.23 | -3.37% | 6.56 | 6.87 | 83336 | 5536.72 | 0.38% |
| 2025-11-17 | 6.84 | 6.83 | -0.01 | -0.15% | 6.81 | 7.00 | 81824 | 5625.66 | 0.38% |
| 2025-11-14 | 6.79 | 6.84 | 0.01 | 0.15% | 6.76 | 6.93 | 76842 | 5288.17 | 0.35% |
| 2025-11-13 | 6.71 | 6.83 | 0.10 | 1.49% | 6.70 | 6.84 | 74007 | 5031.75 | 0.34% |
| 2025-11-12 | 6.74 | 6.73 | -0.01 | -0.15% | 6.66 | 6.78 | 54139 | 3627.08 | 0.25% |
| 2025-11-11 | 6.78 | 6.74 | -0.01 | -0.15% | 6.66 | 6.78 | 65491 | 4408.70 | 0.30% |
| 2025-11-10 | 6.66 | 6.75 | 0.09 | 1.35% | 6.66 | 6.77 | 63005 | 4230.69 | 0.29% |
| 2025-11-07 | 6.56 | 6.66 | 0.10 | 1.52% | 6.54 | 6.72 | 76356 | 5088.07 | 0.35% |
| 2025-11-06 | 6.53 | 6.56 | 0.07 | 1.08% | 6.51 | 6.69 | 72589 | 4774.38 | 0.33% |
| 2025-11-05 | 6.50 | 6.49 | 0.00 | 0.00% | 6.33 | 6.56 | 61385 | 3966.95 | 0.28% |
| 2025-11-04 | 6.59 | 6.49 | -0.09 | -1.37% | 6.42 | 6.61 | 49737 | 3240.23 | 0.23% |
| 2025-11-03 | 6.40 | 6.58 | 0.16 | 2.49% | 6.38 | 6.63 | 80761 | 5268.84 | 0.37% |
| 2025-10-31 | 6.30 | 6.42 | 0.11 | 1.74% | 6.30 | 6.51 | 83072 | 5338.01 | 0.38% |
| 2025-10-30 | 6.53 | 6.31 | -0.23 | -3.52% | 6.20 | 6.53 | 97083 | 6138.85 | 0.45% |
| 2025-10-29 | 6.49 | 6.54 | 0.04 | 0.62% | 6.41 | 6.54 | 44460 | 2878.86 | 0.20% |
| 2025-10-28 | 6.48 | 6.50 | 0.02 | 0.31% | 6.44 | 6.55 | 49567 | 3220.26 | 0.23% |
| 2025-10-27 | 6.47 | 6.48 | 0.00 | 0.00% | 6.44 | 6.56 | 45002 | 2922.72 | 0.21% |
| 2025-10-24 | 6.61 | 6.48 | -0.13 | -1.97% | 6.46 | 6.66 | 54167 | 3535.72 | 0.25% |
| 2025-10-23 | 6.50 | 6.61 | 0.09 | 1.38% | 6.43 | 6.61 | 39256 | 2553.64 | 0.18% |
| 2025-10-22 | 6.57 | 6.52 | -0.05 | -0.76% | 6.50 | 6.61 | 39724 | 2603.25 | 0.18% |
| 2025-10-21 | 6.51 | 6.57 | 0.10 | 1.55% | 6.47 | 6.59 | 49248 | 3224.30 | 0.23% |
| 2025-10-20 | 6.49 | 6.47 | 0.07 | 1.09% | 6.36 | 6.51 | 42149 | 2711.21 | 0.19% |
| 2025-10-17 | 6.48 | 6.40 | -0.06 | -0.93% | 6.37 | 6.58 | 47417 | 3060.54 | 0.22% |
| 2025-10-16 | 6.49 | 6.46 | -0.06 | -0.92% | 6.43 | 6.53 | 42693 | 2761.22 | 0.20% |
| 2025-10-15 | 6.46 | 6.52 | 0.09 | 1.40% | 6.43 | 6.57 | 55851 | 3624.89 | 0.26% |
| 2025-10-14 | 6.56 | 6.43 | -0.08 | -1.23% | 6.42 | 6.66 | 71247 | 4645.36 | 0.33% |
| 2025-10-13 | 6.45 | 6.51 | -0.04 | -0.61% | 6.32 | 6.52 | 73223 | 4709.95 | 0.34% |
安道麦A(000553)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。
