| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.52 | 6.43 | -0.10 | -1.53% | 6.43 | 6.58 | 82029 | 5320.65 | 1.57% |
| 2025-07-03 | 6.54 | 6.53 | -0.01 | -0.15% | 6.49 | 6.62 | 68102 | 4453.38 | 1.30% |
| 2025-07-02 | 6.49 | 6.54 | 0.06 | 0.93% | 6.40 | 6.58 | 99089 | 6438.85 | 1.90% |
| 2025-07-01 | 6.54 | 6.48 | -0.03 | -0.46% | 6.44 | 6.54 | 69218 | 4487.05 | 1.32% |
| 2025-06-30 | 6.44 | 6.51 | 0.08 | 1.24% | 6.43 | 6.54 | 79420 | 5164.63 | 1.52% |
| 2025-06-27 | 6.40 | 6.43 | 0.02 | 0.31% | 6.39 | 6.51 | 86696 | 5579.05 | 1.66% |
| 2025-06-26 | 6.45 | 6.41 | -0.04 | -0.62% | 6.40 | 6.61 | 124742 | 8089.48 | 2.39% |
| 2025-06-25 | 6.30 | 6.45 | 0.15 | 2.38% | 6.26 | 6.47 | 133106 | 8496.01 | 2.55% |
| 2025-06-24 | 6.12 | 6.30 | 0.21 | 3.45% | 6.10 | 6.31 | 102177 | 6392.33 | 1.95% |
| 2025-06-23 | 5.89 | 6.09 | 0.15 | 2.53% | 5.89 | 6.09 | 57667 | 3474.02 | 1.10% |
| 2025-06-20 | 5.99 | 5.94 | -0.03 | -0.50% | 5.81 | 6.04 | 74098 | 4423.66 | 1.42% |
| 2025-06-19 | 6.13 | 5.97 | -0.15 | -2.45% | 5.96 | 6.13 | 68930 | 4152.80 | 1.32% |
| 2025-06-18 | 6.16 | 6.12 | -0.06 | -0.97% | 6.06 | 6.16 | 61694 | 3765.44 | 1.18% |
| 2025-06-17 | 6.23 | 6.18 | -0.04 | -0.64% | 6.15 | 6.26 | 59080 | 3649.18 | 1.13% |
| 2025-06-16 | 6.12 | 6.22 | 0.08 | 1.30% | 6.12 | 6.32 | 96135 | 5980.50 | 1.84% |
| 2025-06-13 | 6.30 | 6.14 | -0.17 | -2.69% | 6.12 | 6.30 | 114437 | 7066.40 | 2.19% |
| 2025-06-12 | 6.34 | 6.31 | -0.03 | -0.47% | 6.27 | 6.41 | 85830 | 5437.81 | 1.64% |
| 2025-06-11 | 6.27 | 6.34 | 0.07 | 1.12% | 6.26 | 6.48 | 128565 | 8204.83 | 2.46% |
| 2025-06-10 | 6.35 | 6.27 | -0.08 | -1.26% | 6.16 | 6.35 | 96851 | 6067.96 | 1.85% |
| 2025-06-09 | 6.34 | 6.35 | 0.01 | 0.16% | 6.31 | 6.37 | 67851 | 4308.42 | 1.30% |
| 2025-06-06 | 6.31 | 6.34 | 0.02 | 0.32% | 6.27 | 6.35 | 63510 | 4008.43 | 1.21% |
| 2025-06-05 | 6.37 | 6.32 | -0.04 | -0.63% | 6.26 | 6.37 | 84324 | 5317.57 | 1.61% |
| 2025-06-04 | 6.37 | 6.36 | 0.00 | 0.00% | 6.33 | 6.42 | 78407 | 4988.93 | 1.50% |
| 2025-06-03 | 6.32 | 6.36 | 0.01 | 0.16% | 6.28 | 6.42 | 81983 | 5208.19 | 1.57% |
| 2025-05-30 | 6.48 | 6.35 | -0.15 | -2.31% | 6.34 | 6.49 | 101803 | 6516.89 | 1.95% |
| 2025-05-29 | 6.44 | 6.50 | 0.03 | 0.46% | 6.42 | 6.51 | 116174 | 7523.20 | 2.22% |
| 2025-05-28 | 6.41 | 6.47 | 0.06 | 0.94% | 6.36 | 6.53 | 168016 | 10819.78 | 3.21% |
| 2025-05-27 | 6.24 | 6.41 | 0.14 | 2.23% | 6.17 | 6.42 | 189804 | 11932.14 | 3.63% |
| 2025-05-26 | 6.22 | 6.27 | 0.02 | 0.32% | 6.20 | 6.37 | 198012 | 12405.09 | 3.79% |
| 2025-05-23 | 6.06 | 6.25 | 0.17 | 2.80% | 6.04 | 6.45 | 261175 | 16314.41 | 5.00% |
| 2025-05-22 | 6.25 | 6.08 | -0.20 | -3.18% | 6.08 | 6.28 | 161662 | 9972.27 | 3.09% |
| 2025-05-21 | 6.20 | 6.28 | 0.03 | 0.48% | 6.13 | 6.46 | 227065 | 14242.73 | 4.34% |
| 2025-05-20 | 6.20 | 6.25 | 0.06 | 0.97% | 6.13 | 6.27 | 100480 | 6248.22 | 1.92% |
| 2025-05-19 | 6.15 | 6.19 | 0.14 | 2.31% | 6.04 | 6.20 | 135189 | 8295.39 | 2.59% |
| 2025-05-16 | 5.95 | 6.05 | 0.08 | 1.34% | 5.95 | 6.07 | 75849 | 4586.92 | 1.45% |
| 2025-05-15 | 6.01 | 5.97 | -0.06 | -1.00% | 5.95 | 6.07 | 70956 | 4249.49 | 1.36% |
| 2025-05-14 | 6.06 | 6.03 | -0.02 | -0.33% | 5.99 | 6.09 | 94618 | 5701.96 | 1.81% |
| 2025-05-13 | 6.20 | 6.05 | -0.07 | -1.14% | 6.02 | 6.22 | 95289 | 5805.31 | 1.82% |
| 2025-05-12 | 6.13 | 6.12 | 0.03 | 0.49% | 6.05 | 6.16 | 100682 | 6147.50 | 1.93% |
| 2025-05-09 | 6.20 | 6.09 | -0.09 | -1.46% | 6.05 | 6.25 | 107818 | 6581.85 | 2.06% |
| 2025-05-08 | 6.00 | 6.18 | 0.16 | 2.66% | 6.00 | 6.20 | 126506 | 7734.61 | 2.42% |
| 2025-05-07 | 5.96 | 6.02 | 0.12 | 2.03% | 5.91 | 6.05 | 145423 | 8697.93 | 2.78% |
| 2025-05-06 | 5.81 | 5.90 | 0.15 | 2.61% | 5.80 | 5.90 | 93379 | 5482.74 | 1.79% |
| 2025-04-30 | 5.75 | 5.75 | 0.00 | 0.00% | 5.72 | 5.82 | 83667 | 4827.87 | 1.60% |
| 2025-04-29 | 5.60 | 5.75 | 0.12 | 2.13% | 5.60 | 5.78 | 86821 | 4975.94 | 1.66% |
| 2025-04-28 | 5.70 | 5.63 | -0.10 | -1.75% | 5.59 | 5.72 | 83000 | 4681.24 | 1.59% |
| 2025-04-25 | 5.72 | 5.73 | 0.06 | 1.06% | 5.60 | 5.78 | 121932 | 6939.84 | 2.33% |
| 2025-04-24 | 5.73 | 5.67 | -0.05 | -0.87% | 5.63 | 5.82 | 120672 | 6895.48 | 2.31% |
| 2025-04-23 | 5.62 | 5.72 | 0.10 | 1.78% | 5.62 | 5.72 | 102694 | 5839.03 | 1.96% |
| 2025-04-22 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.64 | 82683 | 4623.02 | 1.58% |
| 2025-04-21 | 5.56 | 5.57 | 0.08 | 1.46% | 5.43 | 5.57 | 71673 | 3958.02 | 1.37% |
| 2025-04-18 | 5.47 | 5.49 | 0.02 | 0.37% | 5.42 | 5.50 | 78577 | 4283.51 | 1.50% |
| 2025-04-17 | 5.36 | 5.47 | 0.08 | 1.48% | 5.36 | 5.53 | 95419 | 5234.35 | 1.83% |
| 2025-04-16 | 5.50 | 5.39 | -0.16 | -2.88% | 5.30 | 5.53 | 119320 | 6446.46 | 2.28% |
| 2025-04-15 | 5.45 | 5.55 | 0.07 | 1.28% | 5.43 | 5.66 | 146009 | 8080.40 | 2.79% |
| 2025-04-14 | 5.41 | 5.48 | 0.16 | 3.01% | 5.40 | 5.55 | 130396 | 7152.46 | 2.49% |
| 2025-04-11 | 5.25 | 5.32 | 0.01 | 0.19% | 5.22 | 5.43 | 121390 | 6492.45 | 2.32% |
| 2025-04-10 | 5.31 | 5.31 | 0.05 | 0.95% | 5.30 | 5.48 | 194120 | 10446.30 | 3.71% |
| 2025-04-09 | 5.00 | 5.26 | 0.20 | 3.95% | 4.61 | 5.27 | 261110 | 13013.76 | 5.00% |
| 2025-04-08 | 5.27 | 5.06 | -0.24 | -4.53% | 4.90 | 5.34 | 267134 | 13607.92 | 5.11% |
| 2025-04-07 | 5.45 | 5.30 | -0.59 | -10.02% | 5.30 | 5.59 | 163191 | 8729.24 | 3.12% |
| 2025-04-03 | 5.92 | 5.89 | -0.10 | -1.67% | 5.78 | 6.03 | 233081 | 13745.37 | 4.46% |
| 2025-04-02 | 5.88 | 5.99 | 0.11 | 1.87% | 5.78 | 6.07 | 333101 | 19843.31 | 6.37% |
| 2025-04-01 | 6.03 | 5.88 | -0.43 | -6.81% | 5.79 | 6.12 | 485599 | 28809.56 | 9.29% |
| 2025-03-31 | 6.33 | 6.31 | -0.70 | -9.99% | 6.31 | 6.50 | 184247 | 11672.52 | 3.52% |
| 2025-03-28 | 7.72 | 7.01 | -0.78 | -10.01% | 7.01 | 7.72 | 601877 | 43530.44 | 11.51% |
| 2025-03-27 | 7.79 | 7.79 | 0.71 | 10.03% | 7.79 | 7.79 | 84136 | 6554.16 | 1.61% |
| 2025-03-26 | 6.43 | 7.08 | 0.64 | 9.94% | 6.34 | 7.08 | 222376 | 15294.02 | 4.25% |
| 2025-03-25 | 6.51 | 6.44 | -0.08 | -1.23% | 6.35 | 6.55 | 175201 | 11275.66 | 3.35% |
| 2025-03-24 | 6.76 | 6.52 | -0.24 | -3.55% | 6.31 | 6.84 | 323128 | 21153.03 | 6.18% |
| 2025-03-21 | 6.68 | 6.76 | 0.02 | 0.30% | 6.59 | 7.05 | 374226 | 25376.96 | 7.16% |
| 2025-03-20 | 6.51 | 6.74 | 0.24 | 3.69% | 6.47 | 6.99 | 341342 | 22943.74 | 6.53% |
| 2025-03-19 | 6.39 | 6.50 | 0.06 | 0.93% | 6.33 | 6.59 | 146201 | 9433.19 | 2.80% |
| 2025-03-18 | 6.38 | 6.44 | 0.04 | 0.63% | 6.38 | 6.61 | 191449 | 12404.08 | 3.66% |
| 2025-03-17 | 6.27 | 6.40 | 0.10 | 1.59% | 6.22 | 6.50 | 188781 | 12066.18 | 3.61% |
| 2025-03-14 | 6.32 | 6.30 | -0.05 | -0.79% | 6.14 | 6.40 | 171184 | 10689.10 | 3.27% |
| 2025-03-13 | 6.31 | 6.35 | -0.01 | -0.16% | 6.22 | 6.52 | 211998 | 13444.20 | 4.06% |
| 2025-03-12 | 6.28 | 6.36 | 0.11 | 1.76% | 6.18 | 6.48 | 254916 | 16153.51 | 4.88% |
| 2025-03-11 | 6.11 | 6.25 | 0.08 | 1.30% | 6.06 | 6.28 | 202621 | 12503.43 | 3.88% |
| 2025-03-10 | 6.01 | 6.17 | 0.16 | 2.66% | 5.95 | 6.26 | 194206 | 11884.04 | 3.72% |
亿利达(002686)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。
