| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.94 | 6.97 | 0.01 | 0.14% | 6.93 | 7.06 | 58364 | 4080.68 | 0.27% |
| 2025-05-22 | 6.96 | 6.96 | -0.04 | -0.57% | 6.89 | 7.04 | 61702 | 4296.12 | 0.28% |
| 2025-05-21 | 7.04 | 7.00 | 0.00 | 0.00% | 6.95 | 7.16 | 86507 | 6078.00 | 0.40% |
| 2025-05-20 | 6.87 | 7.00 | 0.09 | 1.30% | 6.86 | 7.17 | 117432 | 8250.51 | 0.54% |
| 2025-05-19 | 6.70 | 6.91 | 0.24 | 3.60% | 6.63 | 6.99 | 126720 | 8688.55 | 0.58% |
| 2025-05-16 | 6.62 | 6.67 | 0.02 | 0.30% | 6.56 | 6.70 | 54326 | 3595.66 | 0.25% |
| 2025-05-15 | 6.65 | 6.65 | -0.02 | -0.30% | 6.59 | 6.70 | 54182 | 3603.20 | 0.25% |
| 2025-05-14 | 6.57 | 6.67 | 0.09 | 1.37% | 6.52 | 6.69 | 66131 | 4380.02 | 0.30% |
| 2025-05-13 | 6.50 | 6.58 | 0.14 | 2.17% | 6.46 | 6.69 | 109778 | 7244.02 | 0.50% |
| 2025-05-12 | 6.45 | 6.44 | 0.02 | 0.31% | 6.37 | 6.48 | 57796 | 3717.12 | 0.27% |
| 2025-05-09 | 6.40 | 6.42 | 0.08 | 1.26% | 6.35 | 6.48 | 73203 | 4693.85 | 0.34% |
| 2025-05-08 | 6.47 | 6.34 | -0.15 | -2.31% | 6.30 | 6.48 | 81969 | 5235.27 | 0.38% |
| 2025-05-07 | 6.42 | 6.49 | 0.11 | 1.72% | 6.39 | 6.56 | 118335 | 7631.65 | 0.54% |
| 2025-05-06 | 6.20 | 6.38 | 0.19 | 3.07% | 6.15 | 6.38 | 103688 | 6494.10 | 0.48% |
| 2025-04-30 | 6.10 | 6.19 | 0.10 | 1.64% | 5.97 | 6.27 | 123639 | 7657.77 | 0.57% |
| 2025-04-29 | 6.03 | 6.09 | 0.37 | 6.47% | 5.87 | 6.16 | 171551 | 10423.54 | 0.79% |
| 2025-04-28 | 5.75 | 5.72 | -0.08 | -1.38% | 5.64 | 5.79 | 35832 | 2042.82 | 0.16% |
| 2025-04-25 | 5.86 | 5.80 | -0.04 | -0.68% | 5.79 | 5.90 | 35181 | 2050.34 | 0.16% |
| 2025-04-24 | 5.74 | 5.84 | 0.09 | 1.57% | 5.72 | 5.86 | 46697 | 2711.63 | 0.21% |
| 2025-04-23 | 5.74 | 5.75 | -0.05 | -0.86% | 5.71 | 5.82 | 53692 | 3090.93 | 0.25% |
| 2025-04-22 | 5.62 | 5.80 | 0.21 | 3.76% | 5.60 | 5.84 | 74867 | 4294.12 | 0.34% |
| 2025-04-21 | 5.51 | 5.59 | 0.10 | 1.82% | 5.43 | 5.61 | 35868 | 1990.87 | 0.16% |
| 2025-04-18 | 5.52 | 5.49 | -0.02 | -0.36% | 5.43 | 5.54 | 29519 | 1614.58 | 0.14% |
| 2025-04-17 | 5.44 | 5.51 | 0.06 | 1.10% | 5.40 | 5.59 | 45080 | 2487.91 | 0.21% |
| 2025-04-16 | 5.60 | 5.45 | -0.21 | -3.71% | 5.38 | 5.64 | 56530 | 3103.25 | 0.26% |
| 2025-04-15 | 5.68 | 5.66 | -0.05 | -0.88% | 5.64 | 5.73 | 40008 | 2273.25 | 0.18% |
| 2025-04-14 | 5.66 | 5.71 | 0.14 | 2.51% | 5.63 | 5.72 | 51411 | 2921.13 | 0.24% |
| 2025-04-11 | 5.63 | 5.57 | -0.06 | -1.07% | 5.53 | 5.70 | 58960 | 3308.41 | 0.27% |
| 2025-04-10 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.76 | 104633 | 5949.88 | 0.48% |
| 2025-04-09 | 5.53 | 5.59 | 0.11 | 2.01% | 5.31 | 5.65 | 147787 | 8117.72 | 0.68% |
| 2025-04-08 | 5.22 | 5.48 | 0.12 | 2.24% | 5.22 | 5.48 | 104883 | 5657.77 | 0.48% |
| 2025-04-07 | 5.80 | 5.36 | -0.60 | -10.07% | 5.36 | 5.80 | 77213 | 4224.95 | 0.35% |
| 2025-04-03 | 5.90 | 5.96 | 0.05 | 0.85% | 5.85 | 6.01 | 37583 | 2228.86 | 0.17% |
| 2025-04-02 | 5.95 | 5.91 | -0.06 | -1.01% | 5.90 | 5.98 | 31292 | 1854.27 | 0.14% |
| 2025-04-01 | 5.90 | 5.97 | 0.10 | 1.70% | 5.87 | 5.99 | 45714 | 2720.52 | 0.21% |
| 2025-03-31 | 5.85 | 5.87 | -0.04 | -0.68% | 5.75 | 5.92 | 54990 | 3209.73 | 0.25% |
| 2025-03-28 | 6.26 | 5.91 | -0.32 | -5.14% | 5.90 | 6.26 | 120408 | 7240.74 | 0.55% |
| 2025-03-27 | 6.17 | 6.23 | 0.04 | 0.65% | 6.14 | 6.33 | 80028 | 5002.45 | 0.37% |
| 2025-03-26 | 6.10 | 6.19 | 0.06 | 0.98% | 6.10 | 6.22 | 62753 | 3879.70 | 0.29% |
| 2025-03-25 | 6.05 | 6.13 | 0.09 | 1.49% | 5.98 | 6.16 | 63368 | 3850.27 | 0.29% |
| 2025-03-24 | 6.11 | 6.04 | -0.08 | -1.31% | 5.93 | 6.13 | 67926 | 4090.46 | 0.31% |
| 2025-03-21 | 6.17 | 6.12 | -0.04 | -0.65% | 6.10 | 6.25 | 61989 | 3827.78 | 0.28% |
| 2025-03-20 | 6.15 | 6.16 | 0.01 | 0.16% | 6.12 | 6.20 | 48273 | 2975.65 | 0.22% |
| 2025-03-19 | 6.15 | 6.15 | -0.04 | -0.65% | 6.11 | 6.21 | 48450 | 2980.43 | 0.22% |
| 2025-03-18 | 6.20 | 6.19 | -0.04 | -0.64% | 6.13 | 6.26 | 49526 | 3057.45 | 0.23% |
| 2025-03-17 | 6.30 | 6.23 | -0.04 | -0.64% | 6.22 | 6.37 | 62911 | 3943.35 | 0.29% |
| 2025-03-14 | 6.18 | 6.27 | 0.09 | 1.46% | 6.10 | 6.27 | 102230 | 6342.56 | 0.47% |
| 2025-03-13 | 6.14 | 6.18 | 0.02 | 0.32% | 6.06 | 6.19 | 64324 | 3939.03 | 0.30% |
| 2025-03-12 | 6.16 | 6.16 | 0.00 | 0.00% | 6.11 | 6.20 | 48054 | 2957.41 | 0.22% |
| 2025-03-11 | 6.01 | 6.16 | 0.12 | 1.99% | 5.95 | 6.16 | 62763 | 3816.50 | 0.29% |
| 2025-03-10 | 6.04 | 6.04 | -0.03 | -0.49% | 5.99 | 6.15 | 64508 | 3899.95 | 0.30% |
| 2025-03-07 | 6.11 | 6.07 | -0.02 | -0.33% | 6.01 | 6.20 | 63224 | 3862.32 | 0.29% |
| 2025-03-06 | 6.12 | 6.09 | 0.01 | 0.16% | 6.01 | 6.13 | 55152 | 3351.28 | 0.25% |
| 2025-03-05 | 6.27 | 6.08 | -0.16 | -2.56% | 6.03 | 6.27 | 66432 | 4042.76 | 0.31% |
| 2025-03-04 | 6.13 | 6.24 | 0.08 | 1.30% | 6.05 | 6.25 | 70401 | 4349.42 | 0.32% |
| 2025-03-03 | 6.01 | 6.16 | 0.18 | 3.01% | 5.99 | 6.22 | 98815 | 6078.46 | 0.45% |
| 2025-02-28 | 6.08 | 5.98 | -0.11 | -1.81% | 5.98 | 6.14 | 60503 | 3653.08 | 0.28% |
| 2025-02-27 | 6.16 | 6.09 | -0.01 | -0.16% | 6.01 | 6.16 | 55046 | 3338.20 | 0.25% |
| 2025-02-26 | 6.10 | 6.10 | 0.07 | 1.16% | 6.03 | 6.18 | 74507 | 4544.48 | 0.34% |
| 2025-02-25 | 6.10 | 6.03 | -0.09 | -1.47% | 6.01 | 6.17 | 76705 | 4661.97 | 0.35% |
| 2025-02-24 | 6.18 | 6.12 | 0.03 | 0.49% | 6.08 | 6.31 | 113449 | 7016.31 | 0.52% |
| 2025-02-21 | 6.25 | 6.09 | -0.14 | -2.25% | 6.07 | 6.32 | 96776 | 5958.74 | 0.44% |
| 2025-02-20 | 6.10 | 6.23 | 0.15 | 2.47% | 6.00 | 6.24 | 99906 | 6129.44 | 0.46% |
| 2025-02-19 | 6.02 | 6.08 | 0.07 | 1.16% | 5.93 | 6.09 | 96932 | 5832.42 | 0.45% |
| 2025-02-18 | 6.09 | 6.01 | -0.09 | -1.48% | 5.97 | 6.40 | 184882 | 11365.58 | 0.85% |
| 2025-02-17 | 5.95 | 6.10 | 0.15 | 2.52% | 5.88 | 6.16 | 111005 | 6690.17 | 0.51% |
| 2025-02-14 | 6.01 | 5.95 | -0.08 | -1.33% | 5.91 | 6.07 | 61270 | 3662.63 | 0.28% |
| 2025-02-13 | 5.99 | 6.03 | 0.03 | 0.50% | 5.96 | 6.09 | 68985 | 4176.40 | 0.32% |
| 2025-02-12 | 5.94 | 6.00 | 0.08 | 1.35% | 5.90 | 6.00 | 54213 | 3229.21 | 0.25% |
| 2025-02-11 | 6.03 | 5.92 | -0.11 | -1.82% | 5.83 | 6.05 | 73370 | 4321.33 | 0.34% |
| 2025-02-10 | 5.90 | 6.03 | 0.16 | 2.73% | 5.85 | 6.03 | 79443 | 4730.99 | 0.36% |
| 2025-02-07 | 5.80 | 5.87 | 0.11 | 1.91% | 5.75 | 5.93 | 80899 | 4738.84 | 0.37% |
| 2025-02-06 | 5.67 | 5.76 | 0.13 | 2.31% | 5.56 | 5.77 | 72965 | 4142.70 | 0.34% |
| 2025-02-05 | 5.71 | 5.63 | -0.02 | -0.35% | 5.58 | 5.71 | 64660 | 3645.74 | 0.30% |
| 2025-01-27 | 5.75 | 5.65 | -0.08 | -1.40% | 5.65 | 5.88 | 72174 | 4165.12 | 0.33% |
| 2025-01-24 | 5.66 | 5.73 | 0.04 | 0.70% | 5.65 | 5.76 | 64037 | 3655.19 | 0.29% |
| 2025-01-23 | 5.80 | 5.69 | -0.10 | -1.73% | 5.69 | 5.90 | 68705 | 3985.57 | 0.32% |
| 2025-01-22 | 5.75 | 5.79 | 0.02 | 0.35% | 5.68 | 5.80 | 58384 | 3352.94 | 0.27% |
| 2025-01-21 | 5.99 | 5.77 | -0.16 | -2.70% | 5.68 | 5.99 | 113524 | 6573.20 | 0.52% |
| 2025-01-20 | 6.08 | 5.93 | -0.13 | -2.15% | 5.90 | 6.13 | 68320 | 4069.58 | 0.31% |
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。
