| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 49.30 | 49.70 | 0.40 | 0.81% | 48.81 | 49.77 | 49597 | 24476.83 | 9.58% |
| 2025-10-24 | 49.60 | 49.30 | -0.38 | -0.76% | 49.18 | 49.98 | 47353 | 23462.30 | 9.15% |
| 2025-10-23 | 51.01 | 49.68 | -2.05 | -3.96% | 49.18 | 51.17 | 66712 | 33282.46 | 12.89% |
| 2025-10-22 | 51.07 | 51.73 | -0.59 | -1.13% | 49.97 | 53.50 | 111949 | 57457.57 | 21.63% |
| 2025-10-21 | 53.88 | 52.32 | -3.71 | -6.62% | 51.07 | 53.88 | 157792 | 82629.81 | 30.49% |
| 2025-10-20 | 56.03 | 56.03 | 5.09 | 9.99% | 55.02 | 56.03 | 66227 | 37089.83 | 12.80% |
| 2025-09-26 | 50.49 | 50.94 | -0.06 | -0.12% | 49.88 | 51.48 | 46282 | 23455.75 | 8.94% |
| 2025-09-25 | 50.35 | 51.00 | 0.68 | 1.35% | 49.80 | 52.15 | 52052 | 26701.97 | 10.06% |
| 2025-09-24 | 48.57 | 50.32 | 1.58 | 3.24% | 47.90 | 50.46 | 40670 | 20177.26 | 7.86% |
| 2025-09-23 | 50.20 | 48.74 | -1.36 | -2.71% | 47.82 | 50.61 | 35776 | 17396.86 | 6.91% |
| 2025-09-22 | 49.76 | 50.10 | 0.71 | 1.44% | 49.59 | 50.94 | 33593 | 16880.95 | 6.48% |
| 2025-09-19 | 49.99 | 49.39 | -0.22 | -0.44% | 49.08 | 50.72 | 26217 | 13036.95 | 5.06% |
| 2025-09-18 | 50.48 | 49.61 | -1.04 | -2.05% | 49.13 | 51.11 | 42051 | 21154.62 | 8.12% |
| 2025-09-17 | 51.06 | 50.65 | -0.32 | -0.63% | 50.58 | 51.57 | 30494 | 15541.97 | 5.89% |
| 2025-09-16 | 50.40 | 50.97 | 0.59 | 1.17% | 49.90 | 50.98 | 27644 | 14006.71 | 5.34% |
| 2025-09-15 | 50.24 | 50.38 | 0.48 | 0.96% | 49.69 | 50.99 | 32512 | 16367.63 | 6.28% |
| 2025-09-12 | 50.45 | 49.90 | -0.48 | -0.95% | 49.90 | 51.13 | 36842 | 18579.10 | 7.11% |
| 2025-09-11 | 48.60 | 50.38 | 1.78 | 3.66% | 48.11 | 50.39 | 45664 | 22579.65 | 8.81% |
| 2025-09-10 | 48.99 | 48.60 | -0.40 | -0.82% | 48.48 | 49.67 | 33713 | 16496.93 | 6.51% |
| 2025-09-09 | 50.45 | 49.00 | -1.76 | -3.47% | 48.77 | 50.69 | 39909 | 19759.13 | 7.70% |
| 2025-09-08 | 49.70 | 50.76 | 1.18 | 2.38% | 49.12 | 51.00 | 44330 | 22283.24 | 8.56% |
| 2025-09-05 | 48.68 | 49.58 | 1.18 | 2.44% | 48.15 | 49.70 | 35377 | 17375.32 | 6.83% |
| 2025-09-04 | 49.80 | 48.40 | -1.10 | -2.22% | 47.52 | 50.58 | 45715 | 22481.63 | 8.82% |
| 2025-09-03 | 51.44 | 49.50 | -1.93 | -3.75% | 49.39 | 51.82 | 40424 | 20457.55 | 7.80% |
| 2025-09-02 | 53.57 | 51.43 | -2.39 | -4.44% | 50.90 | 53.81 | 58394 | 30221.71 | 11.27% |
| 2025-09-01 | 54.59 | 53.82 | -0.76 | -1.39% | 53.50 | 55.08 | 58105 | 31359.47 | 11.22% |
| 2025-08-29 | 55.50 | 54.58 | -1.26 | -2.26% | 54.37 | 56.50 | 51660 | 28360.87 | 9.97% |
| 2025-08-28 | 55.06 | 55.84 | 0.79 | 1.44% | 54.20 | 56.26 | 83912 | 46447.27 | 16.20% |
| 2025-08-27 | 57.00 | 55.05 | -1.74 | -3.06% | 55.05 | 57.68 | 73097 | 41415.48 | 14.11% |
| 2025-08-26 | 55.72 | 56.79 | 0.61 | 1.09% | 54.98 | 57.95 | 79034 | 44952.00 | 15.26% |
| 2025-08-25 | 55.96 | 56.18 | 0.59 | 1.06% | 54.79 | 56.98 | 85878 | 47827.27 | 16.58% |
| 2025-08-22 | 54.88 | 55.59 | 0.62 | 1.13% | 54.28 | 55.65 | 73602 | 40428.36 | 14.22% |
| 2025-08-21 | 53.96 | 54.97 | 0.96 | 1.78% | 53.80 | 58.00 | 98951 | 55174.27 | 19.12% |
| 2025-08-20 | 53.19 | 54.01 | -0.41 | -0.75% | 53.06 | 54.24 | 62401 | 33466.36 | 12.06% |
| 2025-08-19 | 53.29 | 54.42 | 1.40 | 2.64% | 52.70 | 55.80 | 119741 | 64777.62 | 23.14% |
| 2025-08-18 | 51.11 | 53.02 | 0.87 | 1.67% | 50.80 | 54.00 | 115660 | 60746.41 | 22.35% |
| 2025-08-15 | 53.53 | 52.15 | 0.64 | 1.24% | 51.50 | 53.98 | 104304 | 54744.23 | 20.16% |
| 2025-08-14 | 53.00 | 51.51 | -0.49 | -0.94% | 51.01 | 53.96 | 92820 | 48216.44 | 17.94% |
| 2025-08-13 | 49.73 | 52.00 | 2.07 | 4.15% | 49.00 | 53.50 | 125082 | 63852.42 | 24.17% |
| 2025-08-12 | 48.90 | 49.93 | 0.99 | 2.02% | 48.90 | 50.64 | 76752 | 38358.11 | 14.83% |
| 2025-08-11 | 48.39 | 48.94 | 1.11 | 2.32% | 48.11 | 50.30 | 83662 | 41213.95 | 16.17% |
| 2025-08-08 | 48.16 | 47.83 | 0.08 | 0.17% | 47.57 | 48.65 | 51857 | 24891.16 | 10.02% |
| 2025-08-07 | 48.08 | 47.75 | -0.31 | -0.65% | 47.53 | 48.66 | 40249 | 19279.77 | 7.78% |
| 2025-08-06 | 47.23 | 48.06 | 0.79 | 1.67% | 46.98 | 48.38 | 47747 | 22776.59 | 9.23% |
| 2025-08-05 | 46.83 | 47.27 | 0.68 | 1.46% | 46.64 | 47.46 | 45639 | 21480.61 | 8.82% |
| 2025-08-04 | 46.01 | 46.59 | 0.08 | 0.17% | 45.82 | 46.61 | 18602 | 8616.21 | 3.59% |
| 2025-08-01 | 46.38 | 46.51 | 0.13 | 0.28% | 45.93 | 47.10 | 26634 | 12372.87 | 5.15% |
| 2025-07-31 | 46.33 | 46.38 | 0.02 | 0.04% | 46.06 | 47.20 | 37902 | 17681.14 | 7.32% |
| 2025-07-30 | 46.95 | 46.36 | -0.51 | -1.09% | 45.86 | 46.99 | 28387 | 13181.40 | 5.49% |
| 2025-07-29 | 47.01 | 46.87 | -0.27 | -0.57% | 46.50 | 47.14 | 31328 | 14634.41 | 6.05% |
| 2025-07-28 | 47.30 | 47.14 | 0.38 | 0.81% | 46.96 | 47.61 | 44733 | 21148.74 | 8.64% |
| 2025-07-25 | 46.22 | 46.76 | 0.59 | 1.28% | 46.22 | 46.86 | 40842 | 19030.81 | 7.89% |
| 2025-07-24 | 45.90 | 46.17 | 0.34 | 0.74% | 45.90 | 46.20 | 23453 | 10803.40 | 4.53% |
| 2025-07-23 | 45.91 | 45.83 | -0.08 | -0.17% | 45.74 | 46.19 | 22296 | 10236.88 | 4.31% |
| 2025-07-22 | 46.67 | 45.91 | -0.77 | -1.65% | 45.80 | 46.67 | 39764 | 18347.88 | 7.68% |
| 2025-07-21 | 46.37 | 46.68 | 0.16 | 0.34% | 46.26 | 46.83 | 35331 | 16438.72 | 6.83% |
| 2025-07-18 | 46.93 | 46.52 | -0.43 | -0.92% | 46.26 | 47.10 | 34393 | 16015.80 | 6.65% |
| 2025-07-17 | 46.52 | 46.95 | 0.37 | 0.79% | 46.11 | 47.23 | 44283 | 20709.51 | 8.56% |
| 2025-07-16 | 46.32 | 46.58 | 0.26 | 0.56% | 45.80 | 46.87 | 48274 | 22460.15 | 9.33% |
| 2025-07-15 | 45.97 | 46.32 | 1.01 | 2.23% | 45.35 | 46.84 | 57211 | 26277.93 | 11.06% |
| 2025-07-14 | 45.60 | 45.31 | -0.27 | -0.59% | 45.20 | 45.70 | 16315 | 7402.26 | 3.15% |
| 2025-07-11 | 45.37 | 45.58 | 0.29 | 0.64% | 44.91 | 45.80 | 25340 | 11495.94 | 4.90% |
| 2025-07-10 | 45.39 | 45.29 | -0.11 | -0.24% | 44.98 | 45.55 | 20033 | 9060.35 | 3.87% |
| 2025-07-09 | 45.94 | 45.40 | -0.51 | -1.11% | 45.26 | 46.08 | 24888 | 11364.87 | 4.81% |
| 2025-07-08 | 45.68 | 45.91 | 0.51 | 1.12% | 45.43 | 46.06 | 23404 | 10739.83 | 4.52% |
| 2025-07-07 | 45.60 | 45.40 | -0.47 | -1.02% | 45.16 | 45.80 | 21630 | 9824.90 | 4.18% |
| 2025-07-04 | 46.76 | 45.87 | -1.07 | -2.28% | 45.76 | 47.14 | 36198 | 16695.65 | 6.99% |
| 2025-07-03 | 45.70 | 46.94 | 1.35 | 2.96% | 45.68 | 47.10 | 46902 | 21866.94 | 9.06% |
| 2025-07-02 | 46.46 | 45.59 | -1.08 | -2.31% | 45.30 | 46.54 | 31103 | 14192.65 | 6.01% |
| 2025-07-01 | 47.02 | 46.67 | -0.58 | -1.23% | 46.10 | 47.19 | 31183 | 14539.28 | 6.03% |
| 2025-06-30 | 46.51 | 47.25 | 0.74 | 1.59% | 46.50 | 47.28 | 36524 | 17158.94 | 7.06% |
| 2025-06-27 | 47.70 | 46.60 | -0.85 | -1.79% | 46.51 | 47.71 | 47544 | 22272.54 | 9.19% |
| 2025-06-26 | 48.01 | 47.45 | -0.87 | -1.80% | 47.38 | 48.32 | 51185 | 24414.11 | 9.89% |
| 2025-06-25 | 47.85 | 48.32 | 0.88 | 1.85% | 47.25 | 48.99 | 75145 | 36098.36 | 14.52% |
| 2025-06-24 | 46.56 | 47.44 | 0.90 | 1.93% | 46.36 | 47.62 | 68263 | 32098.03 | 13.19% |
| 2025-06-23 | 44.99 | 46.54 | 1.23 | 2.71% | 44.44 | 46.75 | 88975 | 40937.82 | 17.19% |
| 2025-06-20 | 49.01 | 45.31 | -2.04 | -4.31% | 45.31 | 49.90 | 121228 | 57196.17 | 23.43% |
| 2025-06-19 | 48.88 | 47.35 | -2.94 | -5.85% | 47.07 | 49.52 | 138140 | 66457.90 | 26.69% |
| 2025-06-18 | 49.11 | 50.29 | 2.39 | 4.99% | 48.56 | 52.69 | 185504 | 94983.99 | 35.85% |
| 2025-06-17 | 46.99 | 47.90 | 1.10 | 2.35% | 46.99 | 48.30 | 69190 | 32976.50 | 13.37% |
亿道信息(001314)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。
