| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 7.01 | 7.10 | 0.09 | 1.28% | 6.97 | 7.17 | 87615 | 6220.13 | 0.40% |
| 2025-08-25 | 7.01 | 7.01 | -0.02 | -0.28% | 6.94 | 7.10 | 85584 | 5995.51 | 0.39% |
| 2025-08-22 | 7.10 | 7.03 | -0.06 | -0.85% | 6.95 | 7.12 | 60518 | 4241.89 | 0.28% |
| 2025-08-21 | 6.99 | 7.09 | 0.11 | 1.58% | 6.96 | 7.18 | 94587 | 6709.88 | 0.43% |
| 2025-08-20 | 6.90 | 6.98 | 0.07 | 1.01% | 6.88 | 6.98 | 62134 | 4311.12 | 0.29% |
| 2025-08-19 | 6.84 | 6.91 | 0.05 | 0.73% | 6.81 | 6.96 | 73203 | 5037.72 | 0.34% |
| 2025-08-18 | 6.89 | 6.86 | 0.00 | 0.00% | 6.80 | 6.91 | 61630 | 4229.55 | 0.28% |
| 2025-08-15 | 6.80 | 6.86 | 0.04 | 0.59% | 6.79 | 6.88 | 59225 | 4050.21 | 0.27% |
| 2025-08-14 | 6.92 | 6.82 | -0.11 | -1.59% | 6.80 | 6.95 | 64074 | 4403.89 | 0.29% |
| 2025-08-13 | 6.95 | 6.93 | 0.04 | 0.58% | 6.84 | 6.98 | 60259 | 4165.69 | 0.28% |
| 2025-08-12 | 6.95 | 6.89 | -0.07 | -1.01% | 6.86 | 6.96 | 55561 | 3830.72 | 0.26% |
| 2025-08-11 | 6.90 | 6.96 | 0.06 | 0.87% | 6.87 | 7.00 | 68731 | 4772.22 | 0.32% |
| 2025-08-08 | 6.86 | 6.90 | 0.01 | 0.15% | 6.82 | 6.96 | 63432 | 4368.67 | 0.29% |
| 2025-08-07 | 6.94 | 6.89 | -0.05 | -0.72% | 6.86 | 6.95 | 56327 | 3882.36 | 0.26% |
| 2025-08-06 | 6.91 | 6.94 | 0.03 | 0.43% | 6.83 | 6.98 | 65548 | 4533.28 | 0.30% |
| 2025-08-05 | 6.91 | 6.91 | 0.00 | 0.00% | 6.87 | 6.95 | 57775 | 3988.57 | 0.27% |
| 2025-08-04 | 6.91 | 6.91 | -0.05 | -0.72% | 6.80 | 6.95 | 61214 | 4206.85 | 0.28% |
| 2025-08-01 | 7.11 | 6.96 | -0.16 | -2.25% | 6.94 | 7.20 | 89187 | 6275.85 | 0.41% |
| 2025-07-31 | 7.37 | 7.12 | -0.28 | -3.78% | 7.09 | 7.40 | 87954 | 6321.20 | 0.40% |
| 2025-07-30 | 7.33 | 7.40 | 0.07 | 0.95% | 7.27 | 7.52 | 81755 | 6070.91 | 0.38% |
| 2025-07-29 | 7.48 | 7.33 | -0.17 | -2.27% | 7.11 | 7.50 | 90074 | 6551.48 | 0.41% |
| 2025-07-28 | 7.44 | 7.50 | 0.03 | 0.40% | 7.25 | 7.52 | 94684 | 7042.44 | 0.43% |
| 2025-07-25 | 7.22 | 7.47 | 0.25 | 3.46% | 7.20 | 7.52 | 105888 | 7822.36 | 0.49% |
| 2025-07-24 | 7.15 | 7.22 | 0.12 | 1.69% | 7.07 | 7.25 | 71888 | 5151.28 | 0.33% |
| 2025-07-23 | 7.15 | 7.10 | -0.02 | -0.28% | 7.07 | 7.23 | 70541 | 5049.64 | 0.32% |
| 2025-07-22 | 7.05 | 7.12 | 0.10 | 1.42% | 6.93 | 7.12 | 85255 | 5994.20 | 0.39% |
| 2025-07-21 | 6.84 | 7.02 | 0.19 | 2.78% | 6.80 | 7.06 | 87926 | 6163.80 | 0.40% |
| 2025-07-18 | 6.89 | 6.83 | -0.07 | -1.01% | 6.76 | 6.94 | 83311 | 5674.89 | 0.38% |
| 2025-07-17 | 6.85 | 6.90 | 0.09 | 1.32% | 6.78 | 6.91 | 82852 | 5662.66 | 0.38% |
| 2025-07-16 | 6.92 | 6.81 | -0.11 | -1.59% | 6.76 | 6.92 | 172013 | 11737.53 | 0.79% |
| 2025-07-15 | 7.42 | 6.92 | -0.77 | -10.01% | 6.92 | 7.43 | 156352 | 10987.91 | 0.72% |
| 2025-07-14 | 7.48 | 7.69 | 0.18 | 2.40% | 7.46 | 7.70 | 86245 | 6540.63 | 0.40% |
| 2025-07-11 | 7.47 | 7.51 | 0.05 | 0.67% | 7.43 | 7.53 | 50626 | 3789.80 | 0.23% |
| 2025-07-10 | 7.36 | 7.46 | 0.11 | 1.50% | 7.36 | 7.47 | 45035 | 3344.92 | 0.21% |
| 2025-07-09 | 7.50 | 7.35 | -0.13 | -1.74% | 7.33 | 7.51 | 49985 | 3689.97 | 0.23% |
| 2025-07-08 | 7.38 | 7.48 | 0.09 | 1.22% | 7.36 | 7.49 | 45307 | 3372.88 | 0.21% |
| 2025-07-07 | 7.38 | 7.39 | 0.01 | 0.14% | 7.35 | 7.44 | 49513 | 3664.20 | 0.23% |
| 2025-07-04 | 7.40 | 7.38 | 0.05 | 0.68% | 7.33 | 7.45 | 57083 | 4213.67 | 0.26% |
| 2025-07-03 | 7.42 | 7.33 | -0.11 | -1.48% | 7.20 | 7.45 | 72957 | 5317.22 | 0.34% |
| 2025-07-02 | 7.36 | 7.44 | 0.05 | 0.68% | 7.35 | 7.45 | 63169 | 4682.66 | 0.29% |
| 2025-07-01 | 7.24 | 7.39 | 0.17 | 2.35% | 7.22 | 7.45 | 85397 | 6290.79 | 0.39% |
| 2025-06-30 | 7.13 | 7.22 | 0.11 | 1.55% | 7.07 | 7.26 | 62633 | 4494.53 | 0.29% |
| 2025-06-27 | 7.07 | 7.11 | 0.07 | 0.99% | 7.04 | 7.15 | 46247 | 3282.16 | 0.21% |
| 2025-06-26 | 7.10 | 7.04 | -0.03 | -0.42% | 7.01 | 7.11 | 51226 | 3616.82 | 0.24% |
| 2025-06-25 | 7.24 | 7.07 | -0.17 | -2.35% | 7.05 | 7.28 | 60624 | 4314.93 | 0.28% |
| 2025-06-24 | 7.16 | 7.24 | 0.12 | 1.69% | 7.03 | 7.25 | 60141 | 4308.40 | 0.28% |
| 2025-06-23 | 6.95 | 7.12 | 0.15 | 2.15% | 6.82 | 7.14 | 78931 | 5509.00 | 0.36% |
| 2025-06-20 | 7.01 | 6.97 | -0.03 | -0.43% | 6.97 | 7.13 | 66188 | 4665.91 | 0.30% |
| 2025-06-19 | 7.01 | 7.00 | -0.10 | -1.41% | 6.92 | 7.12 | 92665 | 6500.16 | 0.43% |
| 2025-06-18 | 7.33 | 7.10 | -0.25 | -3.40% | 7.08 | 7.41 | 101129 | 7252.62 | 0.46% |
| 2025-06-17 | 7.23 | 7.35 | 0.13 | 1.80% | 7.20 | 7.52 | 107459 | 7945.66 | 0.49% |
| 2025-06-16 | 7.29 | 7.22 | -0.10 | -1.37% | 7.18 | 7.37 | 59838 | 4345.34 | 0.27% |
| 2025-06-13 | 7.34 | 7.32 | -0.05 | -0.68% | 7.28 | 7.39 | 63580 | 4657.42 | 0.29% |
| 2025-06-12 | 7.24 | 7.37 | 0.12 | 1.66% | 7.22 | 7.43 | 93240 | 6848.91 | 0.43% |
| 2025-06-11 | 7.21 | 7.25 | 0.10 | 1.40% | 7.11 | 7.30 | 75935 | 5462.69 | 0.35% |
| 2025-06-10 | 7.28 | 7.15 | -0.11 | -1.52% | 7.08 | 7.32 | 80626 | 5799.90 | 0.37% |
| 2025-06-09 | 7.16 | 7.26 | 0.08 | 1.11% | 7.13 | 7.40 | 110759 | 8034.26 | 0.51% |
| 2025-06-06 | 7.08 | 7.18 | 0.14 | 1.99% | 7.01 | 7.27 | 96150 | 6898.93 | 0.44% |
| 2025-06-05 | 6.96 | 7.04 | 0.05 | 0.72% | 6.95 | 7.12 | 64956 | 4577.82 | 0.30% |
| 2025-06-04 | 6.99 | 6.99 | 0.00 | 0.00% | 6.93 | 7.01 | 50623 | 3529.21 | 0.23% |
| 2025-06-03 | 6.91 | 6.99 | 0.04 | 0.58% | 6.91 | 7.09 | 65086 | 4557.91 | 0.30% |
| 2025-05-30 | 6.89 | 6.95 | 0.03 | 0.43% | 6.89 | 7.08 | 73653 | 5144.59 | 0.34% |
| 2025-05-29 | 6.81 | 6.92 | 0.01 | 0.14% | 6.81 | 6.95 | 107124 | 7392.90 | 0.49% |
| 2025-05-28 | 7.20 | 6.91 | -0.23 | -3.22% | 6.80 | 7.21 | 157624 | 10904.10 | 0.72% |
| 2025-05-27 | 6.93 | 7.14 | 0.22 | 3.18% | 6.89 | 7.18 | 112268 | 7907.72 | 0.52% |
| 2025-05-26 | 6.99 | 6.92 | -0.05 | -0.72% | 6.80 | 7.10 | 63184 | 4379.04 | 0.29% |
| 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% |
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。
