| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 6.02 | 6.06 | 0.04 | 0.66% | 5.96 | 6.10 | 53569 | 3236.27 | 0.25% |
| 2025-01-16 | 6.07 | 6.02 | 0.02 | 0.33% | 5.96 | 6.14 | 70356 | 4262.83 | 0.32% |
| 2025-01-15 | 6.15 | 6.00 | -0.15 | -2.44% | 5.99 | 6.19 | 77207 | 4663.39 | 0.35% |
| 2025-01-14 | 5.87 | 6.15 | 0.36 | 6.22% | 5.84 | 6.15 | 121130 | 7325.50 | 0.56% |
| 2025-01-13 | 5.70 | 5.79 | 0.04 | 0.70% | 5.64 | 5.87 | 62334 | 3596.59 | 0.29% |
| 2025-01-10 | 6.05 | 5.75 | -0.29 | -4.80% | 5.75 | 6.05 | 87141 | 5110.79 | 0.40% |
| 2025-01-09 | 6.03 | 6.04 | 0.01 | 0.17% | 5.92 | 6.10 | 87064 | 5232.63 | 0.40% |
| 2025-01-08 | 6.19 | 6.03 | -0.24 | -3.83% | 5.85 | 6.32 | 122414 | 7409.49 | 0.56% |
| 2025-01-07 | 6.15 | 6.27 | 0.12 | 1.95% | 6.00 | 6.28 | 105864 | 6478.17 | 0.49% |
| 2025-01-06 | 6.31 | 6.15 | -0.22 | -3.45% | 6.09 | 6.32 | 104741 | 6484.74 | 0.48% |
| 2025-01-03 | 6.65 | 6.37 | -0.28 | -4.21% | 6.32 | 6.74 | 147802 | 9587.75 | 0.68% |
| 2025-01-02 | 6.71 | 6.65 | -0.03 | -0.45% | 6.57 | 7.05 | 179220 | 12146.05 | 0.82% |
| 2024-12-31 | 6.87 | 6.68 | -0.09 | -1.33% | 6.66 | 6.90 | 140796 | 9504.15 | 0.65% |
| 2024-12-30 | 6.80 | 6.77 | -0.04 | -0.59% | 6.64 | 6.92 | 217767 | 14780.64 | 1.00% |
| 2024-12-27 | 6.23 | 6.81 | 0.62 | 10.02% | 6.22 | 6.81 | 132321 | 8850.06 | 0.61% |
| 2024-12-26 | 6.13 | 6.19 | 0.04 | 0.65% | 6.12 | 6.27 | 107858 | 6676.33 | 0.50% |
| 2024-12-25 | 6.68 | 6.15 | -0.49 | -7.38% | 6.05 | 6.72 | 219311 | 13714.71 | 1.01% |
| 2024-12-24 | 6.73 | 6.64 | -0.15 | -2.21% | 6.55 | 6.85 | 173901 | 11601.55 | 0.80% |
| 2024-12-23 | 7.21 | 6.79 | -0.48 | -6.60% | 6.77 | 7.21 | 265420 | 18374.98 | 1.22% |
| 2024-12-20 | 7.30 | 7.27 | -0.36 | -4.72% | 7.01 | 7.42 | 443639 | 31901.09 | 2.04% |
| 2024-12-19 | 7.20 | 7.63 | 0.44 | 6.12% | 7.09 | 7.91 | 736678 | 55587.42 | 3.38% |
| 2024-12-18 | 6.81 | 7.19 | 0.65 | 9.94% | 6.66 | 7.19 | 342748 | 24391.09 | 1.57% |
| 2024-12-17 | 6.68 | 6.54 | -0.17 | -2.53% | 6.49 | 6.75 | 59096 | 3886.71 | 0.27% |
| 2024-12-16 | 6.73 | 6.71 | -0.04 | -0.59% | 6.67 | 6.82 | 56162 | 3779.60 | 0.26% |
| 2024-12-13 | 6.93 | 6.75 | -0.19 | -2.74% | 6.72 | 6.94 | 89644 | 6088.45 | 0.41% |
| 2024-12-12 | 6.94 | 6.94 | 0.01 | 0.14% | 6.84 | 6.97 | 56432 | 3897.83 | 0.26% |
| 2024-12-11 | 6.85 | 6.93 | 0.10 | 1.46% | 6.81 | 7.04 | 87035 | 6056.99 | 0.40% |
| 2024-12-10 | 7.04 | 6.83 | -0.03 | -0.44% | 6.82 | 7.06 | 80904 | 5588.58 | 0.37% |
| 2024-12-09 | 6.96 | 6.86 | -0.06 | -0.87% | 6.80 | 6.99 | 57028 | 3938.58 | 0.26% |
| 2024-12-06 | 6.78 | 6.92 | 0.11 | 1.62% | 6.75 | 6.97 | 61069 | 4197.64 | 0.28% |
| 2024-12-05 | 6.76 | 6.81 | 0.01 | 0.15% | 6.70 | 6.82 | 60634 | 4107.00 | 0.28% |
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。
